date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-02-04,11.55,13.0,11.38,12.88,2798100,1.924998075,2.1666645,1.89666477,2.14666452,16788616.7886168,0.0,1.0
1999-02-05,11.0,11.69,10.94,11.58,508900,1.8333315,1.948331385,1.82333151,1.92999807,3053403.05340305,0.0,1.0
1999-02-08,10.88,11.56,10.7,11.13,258000,1.81333152,1.92666474,1.78333155,1.854998145,1548001.54800155,0.0,1.0
1999-02-09,10.0,11.0,9.938,10.94,583600,1.666665,1.8333315,1.656331677,1.82333151,3501603.5016035,0.0,1.0
1999-02-10,10.06,10.25,9.625,10.25,266200,1.67666499,1.708331625,1.6041650625,1.708331625,1597201.5972016,0.0,1.0
1999-02-11,10.88,11.19,10.06,10.25,1663300,1.81333152,1.864998135,1.67666499,1.708331625,9979809.97980998,0.0,1.0
1999-02-12,10.69,10.94,10.56,10.88,117900,1.781664885,1.82333151,1.75999824,1.81333152,707400.707400707,0.0,1.0
1999-02-16,10.25,10.63,10.06,10.63,502100,1.708331625,1.771664895,1.67666499,1.771664895,3012603.01260301,0.0,1.0
1999-02-17,10.25,10.56,10.0,10.06,135400,1.708331625,1.75999824,1.666665,1.67666499,812400.812400812,0.0,1.0
1999-02-18,10.0,10.31,9.75,10.25,315800,1.666665,1.718331615,1.624998375,1.708331625,1894801.89480189,0.0,1.0
1999-02-19,9.875,10.13,9.813,10.13,114900,1.6458316875,1.688331645,1.6354983645,1.688331645,689400.689400689,0.0,1.0
1999-02-22,10.25,10.25,9.875,10.0,103000,1.708331625,1.708331625,1.6458316875,1.666665,618000.618000618,0.0,1.0
1999-02-23,10.19,10.44,9.875,10.19,138600,1.698331635,1.73999826,1.6458316875,1.698331635,831600.831600832,0.0,1.0
1999-02-24,10.06,10.31,10.0,10.31,325700,1.67666499,1.718331615,1.666665,1.718331615,1954201.95420195,0.0,1.0
1999-02-25,9.375,10.13,9.25,10.13,249400,1.5624984375,1.688331645,1.541665125,1.688331645,1496401.4964015,0.0,1.0
1999-02-26,8.875,9.5,8.75,9.25,188100,1.4791651875,1.58333175,1.458331875,1.541665125,1128601.12860113,0.0,1.0
1999-03-01,8.5,9.0,8.0,9.0,355900,1.41666525,1.4999985,1.333332,1.4999985,2135402.13540214,0.0,1.0
1999-03-02,7.625,8.563,7.547,8.563,260400,1.2708320625,1.4271652395,1.2578320755,1.4271652395,1562401.56240156,0.0,1.0
1999-03-03,7.688,7.75,6.844,7.75,1036500,1.281332052,1.291665375,1.140665526,1.291665375,6219006.21900622,0.0,1.0
1999-03-04,7.813,8.063,7.625,7.938,378400,1.3021653645,1.3438319895,1.2708320625,1.322998677,2270402.27040227,0.0,1.0
1999-03-05,7.875,8.25,7.75,8.125,274000,1.3124986875,1.374998625,1.291665375,1.3541653125,1644001.64400164,0.0,1.0
1999-03-08,7.797,7.938,7.75,7.938,295100,1.2994987005,1.322998677,1.291665375,1.322998677,1770601.77060177,0.0,1.0
1999-03-09,8.0,8.0,7.75,7.813,460600,1.333332,1.333332,1.291665375,1.3021653645,2763602.76360276,0.0,1.0
1999-03-10,8.688,9.188,8.25,8.25,1053000,1.447998552,1.531331802,1.374998625,1.374998625,6318006.31800632,0.0,1.0
1999-03-11,8.375,9.0,8.313,9.0,274200,1.3958319375,1.4999985,1.3854986145,1.4999985,1645201.64520165,0.0,1.0
1999-03-12,8.188,8.438,8.125,8.313,197200,1.364665302,1.406331927,1.3541653125,1.3854986145,1183201.18320118,0.0,1.0
1999-03-15,8.313,8.375,8.188,8.375,75300,1.3854986145,1.3958319375,1.364665302,1.3958319375,451800.451800452,0.0,1.0
1999-03-16,8.438,8.563,8.25,8.375,320800,1.406331927,1.4271652395,1.374998625,1.3958319375,1924801.92480192,0.0,1.0
1999-03-17,8.375,8.75,8.313,8.438,111900,1.3958319375,1.458331875,1.3854986145,1.406331927,671400.671400671,0.0,1.0
1999-03-18,8.688,8.688,8.375,8.375,226800,1.447998552,1.447998552,1.3958319375,1.3958319375,1360801.36080136,0.0,1.0
1999-03-19,8.5,8.813,8.25,8.75,289900,1.41666525,1.4688318645,1.374998625,1.458331875,1739401.73940174,0.0,1.0
1999-03-22,9.25,9.438,8.438,8.5,707000,1.541665125,1.572998427,1.406331927,1.41666525,4242004.24200424,0.0,1.0
1999-03-23,8.938,9.375,8.875,9.375,315900,1.489665177,1.5624984375,1.4791651875,1.5624984375,1895401.8954019,0.0,1.0
1999-03-24,8.938,9.063,8.75,9.0,318700,1.489665177,1.5104984895,1.458331875,1.4999985,1912201.91220191,0.0,1.0
1999-03-25,9.313,9.313,8.938,9.0,324500,1.5521651145,1.5521651145,1.489665177,1.4999985,1947001.94700195,0.0,1.0
1999-03-26,9.141,9.375,9.125,9.375,40700,1.5234984765,1.5624984375,1.5208318125,1.5624984375,244200.244200244,0.0,1.0
1999-03-29,9.938,10.13,9.25,9.25,282900,1.656331677,1.688331645,1.541665125,1.541665125,1697401.6974017,0.0,1.0
1999-03-30,9.875,10.0,9.75,9.938,440000,1.6458316875,1.666665,1.624998375,1.656331677,2640002.64000264,0.0,1.0
1999-03-31,10.5,10.56,9.813,10.0,189200,1.74999825,1.75999824,1.6354983645,1.666665,1135201.13520114,0.0,1.0
1999-04-01,10.25,10.69,9.938,10.5,533900,1.708331625,1.781664885,1.656331677,1.74999825,3203403.2034032,0.0,1.0
1999-04-05,10.81,10.81,10.25,10.25,172300,1.801664865,1.801664865,1.708331625,1.708331625,1033801.03380103,0.0,1.0
1999-04-06,10.5,10.75,10.38,10.75,44100,1.74999825,1.791664875,1.72999827,1.791664875,264600.264600265,0.0,1.0
1999-04-07,11.31,11.44,10.5,10.5,781800,1.884998115,1.90666476,1.74999825,1.74999825,4690804.69080469,0.0,1.0
1999-04-08,11.69,12.19,11.44,11.44,692300,1.948331385,2.031664635,1.90666476,1.90666476,4153804.15380415,0.0,1.0
1999-04-09,11.75,11.88,11.0,11.63,267700,1.958331375,1.97999802,1.8333315,1.938331395,1606201.60620161,0.0,1.0
1999-04-12,11.75,12.0,11.0,11.44,233500,1.958331375,1.999998,1.8333315,1.90666476,1401001.4010014,0.0,1.0
1999-04-13,12.0,12.25,11.75,11.94,339600,1.999998,2.041664625,1.958331375,1.98999801,2037602.03760204,0.0,1.0
1999-04-14,11.88,12.25,11.56,12.13,264000,1.97999802,2.041664625,1.92666474,2.021664645,1584001.58400158,0.0,1.0
1999-04-15,11.25,12.0,11.19,12.0,563400,1.874998125,1.999998,1.864998135,1.999998,3380403.38040338,0.0,1.0
1999-04-16,10.88,11.5,10.56,11.5,155900,1.81333152,1.91666475,1.75999824,1.91666475,935400.935400935,0.0,1.0
1999-04-19,10.06,11.13,9.938,11.06,326100,1.67666499,1.854998145,1.656331677,1.84333149,1956601.95660196,0.0,1.0
1999-04-20,10.0,10.13,9.688,9.938,745800,1.666665,1.688331645,1.614665052,1.656331677,4474804.47480447,0.0,1.0
1999-04-21,9.625,10.13,9.25,10.13,351900,1.6041650625,1.688331645,1.541665125,1.688331645,2111402.11140211,0.0,1.0
1999-04-22,10.25,11.0,9.75,9.75,330500,1.708331625,1.8333315,1.624998375,1.624998375,1983001.98300198,0.0,1.0
1999-04-23,10.81,11.0,10.19,10.19,260800,1.801664865,1.8333315,1.698331635,1.698331635,1564801.56480156,0.0,1.0
1999-04-26,11.63,11.63,10.81,11.0,189400,1.938331395,1.938331395,1.801664865,1.8333315,1136401.13640114,0.0,1.0
1999-04-27,11.63,11.81,11.38,11.5,310400,1.938331395,1.968331365,1.89666477,1.91666475,1862401.86240186,0.0,1.0
1999-04-28,11.13,12.25,10.88,11.88,456400,1.854998145,2.041664625,1.81333152,1.97999802,2738402.73840274,0.0,1.0
1999-04-29,11.75,11.94,10.88,11.13,278300,1.958331375,1.98999801,1.81333152,1.854998145,1669801.66980167,0.0,1.0
1999-04-30,12.19,12.63,11.94,12.56,690600,2.031664635,2.104997895,1.98999801,2.09333124,4143604.14360414,0.0,1.0
1999-05-03,12.0,12.25,11.13,12.0,374000,1.999998,2.041664625,1.854998145,1.999998,2244002.24400224,0.0,1.0
1999-05-04,12.19,12.44,11.81,12.13,498100,2.031664635,2.07333126,1.968331365,2.021664645,2988602.98860299,0.0,1.0
1999-05-05,12.0,12.19,11.75,12.19,303000,1.999998,2.031664635,1.958331375,2.031664635,1818001.81800182,0.0,1.0
1999-05-06,11.56,12.0,11.38,12.0,259700,1.92666474,1.999998,1.89666477,1.999998,1558201.55820156,0.0,1.0
1999-05-07,11.25,11.63,11.25,11.63,152800,1.874998125,1.938331395,1.874998125,1.938331395,916800.916800917,0.0,1.0
1999-05-10,11.13,11.38,10.5,11.38,339100,1.854998145,1.89666477,1.74999825,1.89666477,2034602.03460203,0.0,1.0
1999-05-11,11.0,11.25,10.88,11.0,71500,1.8333315,1.874998125,1.81333152,1.8333315,429000.429000429,0.0,1.0
1999-05-12,10.44,10.75,10.38,10.75,246600,1.73999826,1.791664875,1.72999827,1.791664875,1479601.47960148,0.0,1.0
1999-05-13,10.69,10.81,10.5,10.5,170200,1.781664885,1.801664865,1.74999825,1.74999825,1021201.02120102,0.0,1.0
1999-05-14,10.69,11.13,10.31,10.56,137200,1.781664885,1.854998145,1.718331615,1.75999824,823200.823200823,0.0,1.0
1999-05-17,10.94,11.06,10.5,10.5,193100,1.82333151,1.84333149,1.74999825,1.74999825,1158601.15860116,0.0,1.0
1999-05-18,13.19,13.63,11.88,12.13,4063300,2.198331135,2.271664395,1.97999802,2.021664645,24379824.3798244,0.0,1.0
1999-05-19,12.19,12.88,12.0,12.88,692500,2.031664635,2.14666452,1.999998,2.14666452,4155004.15500416,0.0,1.0
1999-05-20,13.19,13.44,12.13,12.25,748900,2.198331135,2.23999776,2.021664645,2.041664625,4493404.49340449,0.0,1.0
1999-05-21,14.13,14.25,13.25,13.25,1467800,2.354997645,2.374997625,2.208331125,2.208331125,8806808.80680881,0.0,1.0
1999-05-24,15.31,15.75,14.5,14.56,1272900,2.551664115,2.624997375,2.41666425,2.42666424,7637407.63740764,0.0,1.0
1999-05-25,14.44,15.38,14.0,15.31,1102200,2.40666426,2.56333077,2.333331,2.551664115,6613206.61320661,0.0,1.0
1999-05-26,14.56,14.88,14.25,14.5,1687900,2.42666424,2.47999752,2.374997625,2.41666425,10127410.1274101,0.0,1.0
1999-05-27,13.75,14.56,13.63,14.56,597500,2.291664375,2.42666424,2.271664395,2.42666424,3585003.58500359,0.0,1.0
1999-05-28,14.06,14.13,13.13,13.75,1342600,2.34333099,2.354997645,2.188331145,2.291664375,8055608.05560805,0.0,1.0
1999-06-01,14.38,15.13,14.0,14.13,664100,2.39666427,2.521664145,2.333331,2.354997645,3984603.98460398,0.0,1.0
1999-06-02,16.75,16.75,14.38,14.38,1962300,2.791663875,2.791663875,2.39666427,2.39666427,11773811.7738118,0.0,1.0
1999-06-03,18.81,19.5,16.84,16.88,3347800,3.134996865,3.24999675,2.80666386,2.81333052,20086820.0868201,0.0,1.0
1999-06-04,18.31,19.0,17.5,18.81,1186900,3.051663615,3.1666635,2.91666375,3.134996865,7121407.12140712,0.0,1.0
1999-06-07,19.13,20.0,17.5,18.31,690200,3.188330145,3.33333,2.91666375,3.051663615,4141204.14120414,0.0,1.0
1999-06-08,19.38,19.75,18.88,19.13,599600,3.22999677,3.291663375,3.14666352,3.188330145,3597603.5976036,0.0,1.0
1999-06-09,20.88,21.19,19.44,19.44,992300,3.47999652,3.531663135,3.23999676,3.23999676,5953805.95380595,0.0,1.0
1999-06-10,20.81,21.0,19.75,21.0,1259600,3.468329865,3.4999965,3.291663375,3.4999965,7557607.55760756,0.0,1.0
1999-06-11,19.0,20.81,18.63,20.75,815500,3.1666635,3.468329865,3.104996895,3.458329875,4893004.89300489,0.0,1.0
1999-06-14,17.5,19.0,16.88,19.0,865900,2.91666375,3.1666635,2.81333052,3.1666635,5195405.1954052,0.0,1.0
1999-06-15,17.0,17.44,16.25,17.06,903200,2.8333305,2.90666376,2.708330625,2.84333049,5419205.41920542,0.0,1.0
1999-06-16,18.19,19.06,17.13,17.25,761700,3.031663635,3.17666349,2.854997145,2.874997125,4570204.57020457,0.0,1.0
1999-06-17,19.44,19.5,18.13,18.13,673300,3.23999676,3.24999675,3.021663645,3.021663645,4039804.03980404,0.0,1.0
1999-06-18,19.0,19.44,18.44,19.44,388100,3.1666635,3.23999676,3.07333026,3.23999676,2328602.32860233,0.0,1.0
1999-06-21,20.31,20.69,18.88,18.88,695100,3.384996615,3.448329885,3.14666352,3.14666352,4170604.17060417,0.0,1.0
1999-06-22,19.94,20.5,19.56,20.5,754200,3.32333001,3.41666325,3.25999674,3.41666325,4525204.52520453,0.0,1.0
1999-06-23,19.19,19.88,18.25,19.88,733000,3.198330135,3.31333002,3.041663625,3.31333002,4398004.3980044,0.0,1.0
1999-06-24,18.0,19.06,17.75,18.94,358200,2.999997,3.17666349,2.958330375,3.15666351,2149202.14920215,0.0,1.0
1999-06-25,18.0,18.5,17.44,18.0,585700,2.999997,3.08333025,2.90666376,2.999997,3514203.51420351,0.0,1.0
1999-06-28,19.56,19.63,18.22,18.25,1134000,3.25999674,3.271663395,3.03666363,3.041663625,6804006.8040068,0.0,1.0
1999-06-29,20.25,21.19,19.63,19.75,2573100,3.374996625,3.531663135,3.271663395,3.291663375,15438615.4386154,0.0,1.0
1999-06-30,20.25,21.38,20.19,20.25,789000,3.374996625,3.56332977,3.364996635,3.374996625,4734004.73400473,0.0,1.0
1999-07-01,19.69,20.38,19.06,20.38,1009400,3.281663385,3.39666327,3.17666349,3.39666327,6056406.05640606,0.0,1.0
1999-07-02,20.5,20.5,19.63,19.75,685700,3.41666325,3.41666325,3.271663395,3.291663375,4114204.11420411,0.0,1.0
1999-07-06,21.5,22.88,20.44,20.5,1776500,3.58332975,3.81332952,3.40666326,3.41666325,10659010.6590107,0.0,1.0
1999-07-07,22.19,22.5,21.56,21.63,398700,3.698329635,3.74999625,3.59332974,3.604996395,2392202.39220239,0.0,1.0
1999-07-08,22.06,22.75,21.88,22.13,366000,3.67666299,3.791662875,3.64666302,3.688329645,2196002.1960022,0.0,1.0
1999-07-09,22.19,22.52,21.69,22.31,312700,3.698329635,3.75332958,3.614996385,3.718329615,1876201.87620188,0.0,1.0
1999-07-12,23.81,24.66,21.88,22.13,1330700,3.968329365,4.10999589,3.64666302,3.688329645,7984207.98420798,0.0,1.0
1999-07-13,23.88,23.94,22.88,23.88,800700,3.97999602,3.98999601,3.81332952,3.97999602,4804204.8042048,0.0,1.0
1999-07-14,25.75,26.63,23.81,23.94,1390900,4.291662375,4.438328895,3.968329365,3.98999601,8345408.34540835,0.0,1.0
1999-07-15,26.13,27.38,25.88,25.94,1118000,4.354995645,4.56332877,4.31332902,4.32332901,6708006.70800671,0.0,1.0
1999-07-16,25.75,27.0,25.75,25.94,286800,4.291662375,4.4999955,4.291662375,4.32332901,1720801.72080172,0.0,1.0
1999-07-19,26.19,26.69,25.88,26.38,623600,4.364995635,4.448328885,4.31332902,4.39666227,3741603.74160374,0.0,1.0
1999-07-20,22.56,26.19,21.88,26.19,933100,3.75999624,4.364995635,3.64666302,4.364995635,5598605.5986056,0.0,1.0
1999-07-21,25.38,25.63,22.94,23.0,755000,4.22999577,4.271662395,3.82332951,3.8333295,4530004.53000453,0.0,1.0
1999-07-22,27.63,28.69,25.25,25.5,1185300,4.604995395,4.781661885,4.208329125,4.24999575,7111807.11180711,0.0,1.0
1999-07-23,27.5,28.19,26.5,28.13,390600,4.58332875,4.698328635,4.41666225,4.688328645,2343602.34360234,0.0,1.0
1999-07-26,24.38,27.25,24.13,27.13,395500,4.06332927,4.541662125,4.021662645,4.521662145,2373002.37300237,0.0,1.0
1999-07-27,23.88,26.25,23.25,24.88,654100,3.97999602,4.374995625,3.874996125,4.14666252,3924603.92460392,0.0,1.0
1999-07-28,23.75,24.38,22.94,24.25,331400,3.958329375,4.06332927,3.82332951,4.041662625,1988401.98840199,0.0,1.0
1999-07-29,24.31,24.38,22.56,23.13,437200,4.051662615,4.06332927,3.75999624,3.854996145,2623202.62320262,0.0,1.0
1999-07-30,23.38,25.38,23.38,24.38,202000,3.89666277,4.22999577,3.89666277,4.06332927,1212001.21200121,0.0,1.0
1999-08-02,23.0,24.94,23.0,23.38,283500,3.8333295,4.15666251,3.8333295,3.89666277,1701001.7010017,0.0,1.0
1999-08-03,21.56,23.75,21.5,23.38,591300,3.59332974,3.958329375,3.58332975,3.89666277,3547803.54780355,0.0,1.0
1999-08-04,18.0,21.75,18.0,21.5,890100,2.999997,3.624996375,2.999997,3.58332975,5340605.34060534,0.0,1.0
1999-08-05,20.5,20.5,17.75,18.5,1066900,3.41666325,3.41666325,2.958330375,3.08333025,6401406.4014064,0.0,1.0
1999-08-06,19.69,21.5,19.25,19.94,853000,3.281663385,3.58332975,3.208330125,3.32333001,5118005.11800512,0.0,1.0
1999-08-09,18.38,20.31,17.88,18.5,890300,3.06333027,3.384996615,2.97999702,3.08333025,5341805.34180534,0.0,1.0
1999-08-10,17.94,18.63,17.44,18.63,539600,2.98999701,3.104996895,2.90666376,3.104996895,3237603.23760324,0.0,1.0
1999-08-11,19.06,19.19,18.5,18.63,663800,3.17666349,3.198330135,3.08333025,3.104996895,3982803.98280398,0.0,1.0
1999-08-12,19.88,20.63,19.13,19.25,805200,3.31333002,3.438329895,3.188330145,3.208330125,4831204.83120483,0.0,1.0
1999-08-13,22.38,22.38,20.38,20.5,616300,3.72999627,3.72999627,3.39666327,3.41666325,3697803.6978037,0.0,1.0
1999-08-16,24.88,25.0,23.0,23.25,1218900,4.14666252,4.1666625,3.8333295,3.874996125,7313407.31340731,0.0,1.0
1999-08-17,24.0,26.25,23.75,25.5,689300,3.999996,4.374995625,3.958329375,4.24999575,4135804.13580414,0.0,1.0
1999-08-18,25.63,25.94,24.63,25.34,731200,4.271662395,4.32332901,4.104995895,4.22332911,4387204.38720439,0.0,1.0
1999-08-19,27.13,27.44,24.88,25.5,671200,4.521662145,4.57332876,4.14666252,4.24999575,4027204.02720403,0.0,1.0
1999-08-20,29.88,30.5,27.13,27.25,2261200,4.97999502,5.08332825,4.521662145,4.541662125,13567213.5672136,0.0,1.0
1999-08-23,30.5,32.25,30.5,31.06,1482000,5.08332825,5.374994625,5.08332825,5.17666149,8892008.89200889,0.0,1.0
1999-08-24,28.75,30.5,28.38,30.38,990100,4.791661875,5.08332825,4.72999527,5.06332827,5940605.94060594,0.0,1.0
1999-08-25,29.13,30.13,28.81,29.25,658400,4.854995145,5.021661645,4.801661865,4.874995125,3950403.95040395,0.0,1.0
1999-08-26,29.0,29.13,27.0,29.0,875400,4.8333285,4.854995145,4.4999955,4.8333285,5252405.25240525,0.0,1.0
1999-08-27,30.0,30.19,29.38,29.5,475900,4.999995,5.031661635,4.89666177,4.91666175,2855402.85540286,0.0,1.0
1999-08-30,29.5,30.5,28.5,30.13,468100,4.91666175,5.08332825,4.74999525,5.021661645,2808602.80860281,0.0,1.0
1999-08-31,29.75,30.38,28.94,29.56,370000,4.958328375,5.06332827,4.82332851,4.92666174,2220002.22000222,0.0,1.0
1999-09-01,30.63,30.75,29.88,30.38,563500,5.104994895,5.124994875,4.97999502,5.06332827,3381003.38100338,0.0,1.0
1999-09-02,30.19,30.25,28.94,30.25,427000,5.031661635,5.041661625,4.82332851,5.041661625,2562002.56200256,0.0,1.0
1999-09-03,31.25,31.56,30.5,30.63,469000,5.208328125,5.25999474,5.08332825,5.104994895,2814002.81400281,0.0,1.0
1999-09-07,34.94,35.13,31.25,31.5,1197000,5.82332751,5.854994145,5.208328125,5.24999475,7182007.18200718,0.0,1.0
1999-09-08,35.75,37.31,34.13,34.13,1388400,5.958327375,6.218327115,5.688327645,5.688327645,8330408.33040833,0.0,1.0
1999-09-09,37.0,37.25,35.63,36.03,1024600,6.1666605,6.208327125,5.938327395,6.004993995,6147606.14760615,0.0,1.0
1999-09-10,36.81,38.13,36.25,37.63,509100,6.134993865,6.354993645,6.041660625,6.271660395,3054603.05460305,0.0,1.0
1999-09-13,36.5,36.5,35.88,36.0,442800,6.08332725,6.08332725,5.97999402,5.999994,2656802.65680266,0.0,1.0
1999-09-14,36.31,37.75,35.38,36.0,946400,6.051660615,6.291660375,5.89666077,5.999994,5678405.67840568,0.0,1.0
1999-09-15,34.75,37.5,34.75,36.97,478400,5.791660875,6.24999375,5.791660875,6.161660505,2870402.87040287,0.0,1.0
1999-09-16,33.88,35.0,33.25,35.0,274600,5.64666102,5.8333275,5.541661125,5.8333275,1647601.64760165,0.0,1.0
1999-09-17,33.31,34.5,32.56,33.75,993200,5.551661115,5.74999425,5.42666124,5.624994375,5959205.95920596,0.0,1.0
1999-09-20,32.31,33.63,32.25,33.44,218700,5.384994615,5.604994395,5.374994625,5.57332776,1312201.31220131,0.0,1.0
1999-09-21,30.25,32.06,29.63,32.06,601600,5.041661625,5.34332799,4.938328395,5.34332799,3609603.60960361,0.0,1.0
1999-09-22,29.81,31.75,29.75,30.19,730300,4.968328365,5.291661375,4.958328375,5.031661635,4381804.38180438,0.0,1.0
1999-09-23,28.75,30.69,28.13,30.44,1387000,4.791661875,5.114994885,4.688328645,5.07332826,8322008.32200832,0.0,1.0
1999-09-24,26.5,26.63,23.38,23.81,3037200,4.41666225,4.438328895,3.89666277,3.968329365,18223218.2232182,0.0,1.0
1999-09-27,30.88,31.66,26.69,26.75,1657100,5.14666152,5.27666139,4.448328885,4.458328875,9942609.94260994,0.0,1.0
1999-09-28,30.75,32.88,30.0,30.38,1339900,5.124994875,5.47999452,4.999995,5.06332827,8039408.03940804,0.0,1.0
1999-09-29,30.5,31.25,29.63,30.75,960100,5.08332825,5.208328125,4.938328395,5.124994875,5760605.76060576,0.0,1.0
1999-09-30,30.94,31.56,30.75,31.0,289200,5.15666151,5.25999474,5.124994875,5.1666615,1735201.73520174,0.0,1.0
1999-10-01,29.88,30.75,29.56,30.53,573100,4.97999502,5.124994875,4.92666174,5.088328245,3438603.43860344,0.0,1.0
1999-10-04,30.44,30.88,29.88,29.88,638100,5.07332826,5.14666152,4.97999502,4.97999502,3828603.82860383,0.0,1.0
1999-10-05,29.94,30.63,29.5,30.5,269100,4.98999501,5.104994895,4.91666175,5.08332825,1614601.61460161,0.0,1.0
1999-10-06,29.88,30.0,29.5,30.0,174300,4.97999502,4.999995,4.91666175,4.999995,1045801.04580105,0.0,1.0
1999-10-07,29.75,30.0,29.25,29.56,450600,4.958328375,4.999995,4.874995125,4.92666174,2703602.7036027,0.0,1.0
1999-10-08,30.94,31.0,29.75,29.81,640400,5.15666151,5.1666615,4.958328375,4.968328365,3842403.84240384,0.0,1.0
1999-10-11,33.38,36.13,30.56,30.75,1647500,5.56332777,6.021660645,5.09332824,5.124994875,9885009.88500989,0.0,1.0
1999-10-12,32.56,33.5,32.06,33.47,1158700,5.42666124,5.58332775,5.34332799,5.578327755,6952206.95220695,0.0,1.0
1999-10-13,31.25,31.75,30.19,31.53,684100,5.208328125,5.291661375,5.031661635,5.254994745,4104604.1046041,0.0,1.0
1999-10-14,31.25,32.88,30.25,31.0,5114200,5.208328125,5.47999452,5.041661625,5.1666615,30685230.6852307,0.0,1.0
1999-10-15,30.19,30.66,29.88,30.63,1927700,5.031661635,5.10999489,4.97999502,5.104994895,11566211.5662116,0.0,1.0
1999-10-18,28.94,30.94,27.88,30.13,630200,4.82332851,5.15666151,4.64666202,5.021661645,3781203.78120378,0.0,1.0
1999-10-19,29.75,30.63,29.25,29.25,1252100,4.958328375,5.104994895,4.874995125,4.874995125,7512607.51260751,0.0,1.0
1999-10-20,30.75,30.75,29.56,29.84,669600,5.124994875,5.124994875,4.92666174,4.97332836,4017604.01760402,0.0,1.0
1999-10-21,30.31,30.69,29.63,29.63,696700,5.051661615,5.114994885,4.938328395,4.938328395,4180204.18020418,0.0,1.0
1999-10-22,32.75,33.13,30.31,30.41,1182500,5.458327875,5.521661145,5.051661615,5.068328265,7095007.09500709,0.0,1.0
1999-10-25,32.38,32.81,31.81,32.81,349000,5.39666127,5.468327865,5.301661365,5.468327865,2094002.09400209,0.0,1.0
1999-10-26,32.69,33.88,32.5,32.63,921200,5.448327885,5.64666102,5.41666125,5.438327895,5527205.52720553,0.0,1.0
1999-10-27,31.44,32.94,30.81,32.81,638700,5.23999476,5.48999451,5.134994865,5.468327865,3832203.83220383,0.0,1.0
1999-10-28,31.0,32.5,30.38,31.81,618800,5.1666615,5.41666125,5.06332827,5.301661365,3712803.71280371,0.0,1.0
1999-10-29,30.75,31.5,30.13,31.0,486500,5.124994875,5.24999475,5.021661645,5.1666615,2919002.91900292,0.0,1.0
1999-11-01,31.38,31.75,30.56,31.13,662000,5.22999477,5.291661375,5.09332824,5.188328145,3972003.97200397,0.0,1.0
1999-11-02,31.38,31.5,30.88,31.0,890300,5.22999477,5.24999475,5.14666152,5.1666615,5341805.34180534,0.0,1.0
1999-11-03,33.75,35.13,31.44,31.75,2525000,5.624994375,5.854994145,5.23999476,5.291661375,15150015.1500151,0.0,1.0
1999-11-04,37.38,37.38,34.81,34.81,1541200,6.22999377,6.22999377,5.801660865,5.801660865,9247209.24720925,0.0,1.0
1999-11-05,38.69,41.38,37.56,37.75,2579000,6.448326885,6.89665977,6.25999374,6.291660375,15474015.4740155,0.0,1.0
1999-11-08,40.25,41.63,39.0,39.5,1789300,6.708326625,6.938326395,6.4999935,6.58332675,10735810.7358107,0.0,1.0
1999-11-09,38.44,41.44,38.13,41.0,1005700,6.40666026,6.90665976,6.354993645,6.8333265,6034206.03420603,0.0,1.0
1999-11-10,39.69,40.38,37.63,38.38,1095500,6.614993385,6.72999327,6.271660395,6.39666027,6573006.57300657,0.0,1.0
1999-11-11,42.25,43.13,39.94,40.0,1297500,7.041659625,7.188326145,6.65666001,6.66666,7785007.78500778,0.0,1.0
1999-11-12,41.88,44.5,40.13,43.75,1945500,6.97999302,7.41665925,6.688326645,7.291659375,11673011.6730117,0.0,1.0
1999-11-15,47.44,48.63,43.0,43.0,2022300,7.90665876,8.104991895,7.1666595,7.1666595,12133812.1338121,0.0,1.0
1999-11-16,52.5,54.75,48.25,48.25,2363700,8.74999125,9.124990875,8.041658625,8.041658625,14182214.1822142,0.0,1.0
1999-11-17,55.0,56.23,53.25,54.25,1844300,9.1666575,9.371657295,8.874991125,9.041657625,11065811.0658111,0.0,1.0
1999-11-18,55.19,56.0,51.44,55.63,1506900,9.198324135,9.333324,8.57332476,9.271657395,9041409.04140904,0.0,1.0
1999-11-19,54.81,55.31,53.88,55.25,767700,9.134990865,9.218324115,8.97999102,9.208324125,4606204.60620461,0.0,1.0
1999-11-22,53.0,63.13,52.13,54.88,2673400,8.8333245,10.521656145,8.688324645,9.14665752,16040416.040416,0.0,1.0
1999-11-23,48.88,55.88,48.13,55.31,2253900,8.14665852,9.31332402,8.021658645,9.218324115,13523413.5234135,0.0,1.0
1999-11-24,47.13,49.5,45.69,48.5,1554500,7.854992145,8.24999175,7.614992385,8.08332525,9327009.32700933,0.0,1.0
1999-11-26,52.63,58.25,51.75,51.94,998700,8.771657895,9.708323625,8.624991375,8.65665801,5992205.99220599,0.0,1.0
1999-11-29,53.75,56.0,53.5,56.0,715400,8.958324375,9.333324,8.91665775,9.333324,4292404.29240429,0.0,1.0
1999-11-30,51.25,57.44,50.75,55.88,1542300,8.541658125,9.57332376,8.458324875,9.31332402,9253809.25380925,0.0,1.0
1999-12-01,54.38,55.19,51.88,52.5,979100,9.06332427,9.198324135,8.64665802,8.74999125,5874605.87460587,0.0,1.0
1999-12-02,55.25,55.38,52.38,55.25,536400,9.208324125,9.22999077,8.72999127,9.208324125,3218403.21840322,0.0,1.0
1999-12-03,56.0,59.25,55.5,56.13,1101500,9.333324,9.874990125,9.24999075,9.354990645,6609006.60900661,0.0,1.0
1999-12-06,56.5,56.5,54.0,56.38,404700,9.41665725,9.41665725,8.999991,9.39665727,2428202.42820243,0.0,1.0
1999-12-07,55.06,58.13,54.38,57.0,877600,9.17665749,9.688323645,9.06332427,9.4999905,5265605.26560527,0.0,1.0
1999-12-08,51.81,55.38,51.25,55.0,548400,8.634991365,9.22999077,8.541658125,9.1666575,3290403.29040329,0.0,1.0
1999-12-09,51.38,53.63,50.5,52.75,403900,8.56332477,8.938324395,8.41665825,8.791657875,2423402.42340242,0.0,1.0
1999-12-10,49.94,52.63,49.38,52.38,513600,8.32332501,8.771657895,8.22999177,8.72999127,3081603.08160308,0.0,1.0
1999-12-13,49.25,50.13,45.0,49.94,1629500,8.208325125,8.354991645,7.4999925,8.32332501,9777009.77700978,0.0,1.0
1999-12-14,45.19,48.69,44.25,48.69,838900,7.531659135,8.114991885,7.374992625,8.114991885,5033405.03340503,0.0,1.0
1999-12-15,43.13,46.19,42.75,44.88,1095100,7.188326145,7.698325635,7.124992875,7.47999252,6570606.57060657,0.0,1.0
1999-12-16,42.75,43.69,41.56,43.25,869700,7.124992875,7.281659385,6.92665974,7.208326125,5218205.21820522,0.0,1.0
1999-12-17,47.88,48.75,43.69,44.0,1243300,7.97999202,8.124991875,7.281659385,7.333326,7459807.45980746,0.0,1.0
1999-12-20,43.0,51.0,42.69,48.44,1492300,7.1666595,8.4999915,7.114992885,8.07332526,8953808.95380895,0.0,1.0
1999-12-21,46.25,47.19,41.5,45.25,2008400,7.708325625,7.864992135,6.91665975,7.541659125,12050412.0504121,0.0,1.0
1999-12-22,43.0,45.25,36.0,41.84,6148400,7.1666595,7.541659125,5.999994,6.97332636,36890436.8904369,0.0,1.0
1999-12-23,44.25,46.38,42.63,43.19,1050200,7.374992625,7.72999227,7.104992895,7.198326135,6301206.3012063,0.0,1.0
1999-12-27,42.69,45.5,42.5,44.44,687900,7.114992885,7.58332575,7.08332625,7.40665926,4127404.12740413,0.0,1.0
1999-12-28,41.5,43.0,40.5,42.75,966300,6.91665975,7.1666595,6.74999325,7.124992875,5797805.7978058,0.0,1.0
1999-12-29,43.0,43.94,41.38,42.0,440400,7.1666595,7.32332601,6.89665977,6.999993,2642402.64240264,0.0,1.0
1999-12-30,42.56,44.02,41.75,43.5,547800,7.09332624,7.33665933,6.958326375,7.24999275,3286803.28680329,0.0,1.0
1999-12-31,46.19,47.13,43.75,44.0,774900,7.698325635,7.854992145,7.291659375,7.333326,4649404.64940465,0.0,1.0
2000-01-03,51.63,53.25,50.25,51.0,1465900,8.604991395,8.874991125,8.374991625,8.4999915,8795408.79540879,0.0,1.0
2000-01-04,51.19,54.0,48.88,51.0,975800,8.531658135,8.999991,8.14665852,8.4999915,5854805.85480585,0.0,1.0
2000-01-05,50.0,51.5,47.75,51.0,840800,8.333325,8.58332475,7.958325375,8.4999915,5044805.04480504,0.0,1.0
2000-01-06,47.25,49.81,46.75,49.06,435500,7.874992125,8.301658365,7.791658875,8.17665849,2613002.61300261,0.0,1.0
2000-01-07,48.63,49.25,45.5,46.44,342900,8.104991895,8.208325125,7.58332575,7.73999226,2057402.05740206,0.0,1.0
2000-01-10,56.06,56.5,50.92,52.25,1312600,9.34332399,9.41665725,8.48665818,8.708324625,7875607.87560788,0.0,1.0
2000-01-11,56.63,57.5,54.13,55.25,812300,9.438323895,9.58332375,9.021657645,9.208324125,4873804.87380487,0.0,1.0
2000-01-12,52.88,56.75,51.63,56.69,667500,8.81332452,9.458323875,8.604991395,9.448323885,4005004.00500401,0.0,1.0
2000-01-13,50.19,54.88,48.25,54.25,776900,8.364991635,9.14665752,8.041658625,9.041657625,4661404.66140466,0.0,1.0
2000-01-14,49.38,52.63,47.5,50.81,754300,8.22999177,8.771657895,7.91665875,8.468324865,4525804.52580453,0.0,1.0
2000-01-18,55.25,57.19,53.75,56.25,1815300,9.208324125,9.531657135,8.958324375,9.374990625,10891810.8918109,0.0,1.0
2000-01-19,72.13,72.5,59.88,61.38,3814700,12.021654645,12.08332125,9.97999002,10.22998977,22888222.8882229,0.0,1.0
2000-01-20,69.5,71.56,66.25,71.5,960600,11.58332175,11.92665474,11.041655625,11.91665475,5763605.76360576,0.0,1.0
2000-01-21,69.56,71.63,63.5,70.13,777700,11.59332174,11.938321395,10.58332275,11.688321645,4666204.66620467,0.0,1.0
2000-01-24,71.75,81.38,69.5,70.0,1620800,11.958321375,13.56331977,11.58332175,11.666655,9724809.72480972,0.0,1.0
2000-01-25,73.88,76.75,68.25,75.5,812700,12.31332102,12.791653875,11.374988625,12.58332075,4876204.87620488,0.0,1.0
2000-01-26,71.63,75.19,71.13,75.19,479400,11.938321395,12.531654135,11.854988145,12.531654135,2876402.87640288,0.0,1.0
2000-01-27,68.13,72.13,66.0,72.0,521100,11.354988645,12.021654645,10.999989,11.999988,3126603.12660313,0.0,1.0
2000-01-28,63.5,66.5,62.75,66.0,425100,10.58332275,11.08332225,10.458322875,10.999989,2550602.55060255,0.0,1.0
2000-01-31,65.75,69.31,62.5,64.0,708400,10.958322375,11.551655115,10.41665625,10.666656,4250404.25040425,0.0,1.0
2000-02-01,70.0,72.19,66.25,67.75,822900,11.666655,12.031654635,11.041655625,11.291655375,4937404.93740494,0.0,1.0
2000-02-02,84.13,85.5,70.13,70.63,2308700,14.021652645,14.24998575,11.688321645,11.771654895,13852213.8522139,0.0,1.0
2000-02-03,91.38,93.5,83.75,84.94,2437500,15.22998477,15.58331775,13.958319375,14.15665251,14625014.6250146,0.0,1.0
2000-02-04,93.25,95.25,89.38,92.0,748900,15.541651125,15.874984125,14.89665177,15.333318,4493404.49340449,0.0,1.0
2000-02-07,102.9,103.8,93.0,93.63,795000,17.14998285,17.2999827,15.4999845,15.604984395,4770004.77000477,0.0,1.0
2000-02-08,124.5,129.1,109.0,109.3,2215900,20.74997925,21.51664515,18.1666485,18.21664845,13295413.2954133,0.0,1.0
2000-02-09,112.0,122.3,107.7,120.8,1917000,18.666648,20.38331295,17.94998205,20.1333132,11502011.5020115,0.0,1.0
2000-02-10,115.0,118.8,109.6,118.8,947800,19.1666475,19.7999802,18.2666484,19.7999802,5686805.68680569,0.0,1.0
2000-02-11,106.0,116.8,103.6,116.5,984900,17.666649,19.4666472,17.2666494,19.41664725,5909405.90940591,0.0,1.0
2000-02-14,116.8,116.8,95.13,106.1,1073900,19.4666472,19.4666472,15.854984145,17.68331565,6443406.44340644,0.0,1.0
2000-02-15,112.1,115.6,109.6,115.6,697900,18.68331465,19.2666474,18.2666484,19.2666474,4187404.18740419,0.0,1.0
2000-02-16,106.0,112.6,105.9,112.0,554400,17.666649,18.7666479,17.64998235,18.666648,3326403.32640333,0.0,1.0
2000-02-17,112.6,119.4,108.1,108.9,1128400,18.7666479,19.8999801,18.01664865,18.14998185,6770406.77040677,0.0,1.0
2000-02-18,108.5,112.62,107.88,112.62,468800,18.08331525,18.76998123,17.97998202,18.76998123,2812802.81280281,0.0,1.0
2000-02-22,111.1,112.9,106.4,109.9,339200,18.51664815,18.81664785,17.7333156,18.31664835,2035202.03520203,0.0,1.0
2000-02-23,118.3,120.5,110.0,111.0,562500,19.71664695,20.08331325,18.333315,18.4999815,3375003.37500337,0.0,1.0
2000-02-24,142.3,144.5,124.1,124.1,1957400,23.71664295,24.08330925,20.68331265,20.68331265,11744411.7444117,0.0,1.0
2000-02-25,138.9,142.3,133.0,142.3,1004500,23.14997685,23.71664295,22.1666445,23.71664295,6027006.02700603,0.0,1.0
2000-02-28,147.8,175.8,145.0,153.0,3380500,24.6333087,29.2999707,24.1666425,25.4999745,20283020.2830203,0.0,1.0
2000-02-29,135.3,160.8,135.0,155.6,1293600,22.54997745,26.7999732,22.4999775,25.9333074,7761607.76160776,0.0,1.0
2000-03-01,147.0,154.0,140.0,149.5,1495600,24.4999755,25.666641,23.33331,24.91664175,8973608.97360897,0.0,1.0
2000-03-02,156.1,157.1,146.9,151.5,1580200,26.01664065,26.18330715,24.48330885,25.24997475,9481209.48120948,0.0,1.0
2000-03-03,150.7,167.3,149.3,167.0,860700,25.11664155,27.88330545,24.88330845,27.8333055,5164205.16420516,0.0,1.0
2000-03-06,148.0,156.3,147.3,153.0,608400,24.666642,26.04997395,24.54997545,25.4999745,3650403.65040365,0.0,1.0
2000-03-07,141.8,153.6,132.0,149.7,861800,23.6333097,25.5999744,21.999978,24.94997505,5170805.17080517,0.0,1.0
2000-03-08,130.8,146.0,124.5,144.3,1283300,21.7999782,24.333309,20.74997925,24.04997595,7699807.6998077,0.0,1.0
2000-03-09,138.1,138.5,125.1,131.0,945300,23.01664365,23.08331025,20.84997915,21.8333115,5671805.67180567,0.0,1.0
2000-03-10,135.0,146.5,130.1,144.9,664800,22.4999775,24.41664225,21.68331165,24.14997585,3988803.98880399,0.0,1.0
2000-03-13,130.8,136.0,124.0,130.4,617200,21.7999782,22.666644,20.666646,21.7333116,3703203.7032037,0.0,1.0
2000-03-14,127.5,139.0,126.6,136.0,446000,21.24997875,23.1666435,21.0999789,22.666644,2676002.67600268,0.0,1.0
2000-03-15,120.1,134.0,108.8,132.1,1541200,20.01664665,22.333311,18.1333152,22.01664465,9247209.24720925,0.0,1.0
2000-03-16,139.1,142.3,110.5,124.7,1718000,23.18331015,23.71664295,18.41664825,20.78331255,10308010.3080103,0.0,1.0
2000-03-17,132.9,137.3,126.0,137.0,1083300,22.14997785,22.88331045,20.999979,22.8333105,6499806.4998065,0.0,1.0
2000-03-20,129.8,132.9,126.4,132.8,519500,21.6333117,22.14997785,21.0666456,22.1333112,3117003.11700312,0.0,1.0
2000-03-21,123.1,126.0,116.1,126.0,1310300,20.51664615,20.999979,19.34998065,20.999979,7861807.86180786,0.0,1.0
2000-03-22,134.0,135.6,123.0,126.0,803900,22.333311,22.5999774,20.4999795,20.999979,4823404.82340482,0.0,1.0
2000-03-23,133.9,134.4,129.4,132.2,748000,22.31664435,22.3999776,21.5666451,22.0333113,4488004.48800449,0.0,1.0
2000-03-24,147.8,148.3,134.3,134.3,1081000,24.6333087,24.71664195,22.38331095,22.38331095,6486006.48600649,0.0,1.0
2000-03-27,139.0,150.1,138.9,150.1,521100,23.1666435,25.01664165,23.14997685,25.01664165,3126603.12660313,0.0,1.0
2000-03-28,126.5,141.0,124.5,140.1,1021500,21.08331225,23.4999765,20.74997925,23.34997665,6129006.12900613,0.0,1.0
2000-03-29,112.6,130.8,107.9,129.3,1691000,18.7666479,21.7999782,17.98331535,21.54997845,10146010.1460101,0.0,1.0
2000-03-30,99.5,107.8,90.25,104.0,2535100,16.58331675,17.9666487,15.041651625,17.333316,15210615.2106152,0.0,1.0
2000-03-31,106.5,112.4,98.47,108.4,1351800,17.74998225,18.7333146,16.411650255,18.0666486,8110808.11080811,0.0,1.0
2000-04-03,85.0,104.5,84.88,104.0,1867400,14.1666525,17.41664925,14.14665252,17.333316,11204411.2044112,0.0,1.0
2000-04-04,76.5,88.38,63.0,88.25,3152500,12.74998725,14.72998527,10.4999895,14.708318625,18915018.9150189,0.0,1.0
2000-04-05,83.0,86.63,68.25,68.34,1857300,13.8333195,14.438318895,11.374988625,11.38998861,11143811.1438111,0.0,1.0
2000-04-06,89.5,94.88,86.94,87.38,1995200,14.91665175,15.81331752,14.48998551,14.56331877,11971211.971212,0.0,1.0
2000-04-07,99.56,100.9,92.5,95.13,1758900,16.59331674,16.81664985,15.41665125,15.854984145,10553410.5534106,0.0,1.0
2000-04-10,84.0,107.8,81.88,107.0,1976600,13.999986,17.9666487,13.64665302,17.8333155,11859611.8596119,0.0,1.0
2000-04-11,82.0,92.88,73.0,82.5,2418800,13.666653,15.47998452,12.1666545,13.74998625,14512814.5128145,0.0,1.0
2000-04-12,45.75,58.16,44.75,53.5,14965600,7.624992375,9.69332364,7.458325875,8.91665775,89793689.7936898,0.0,1.0
2000-04-13,42.5,49.63,41.75,49.25,5165400,7.08332625,8.271658395,6.958326375,8.208325125,30992430.992431,0.0,1.0
2000-04-14,36.5,42.75,35.63,40.5,2209500,6.08332725,7.124992875,5.938327395,6.74999325,13257013.2570133,0.0,1.0
2000-04-17,36.63,40.38,34.13,35.0,2195300,6.104993895,6.72999327,5.688327645,5.8333275,13171813.1718132,0.0,1.0
2000-04-18,39.0,44.0,36.75,39.75,2089200,6.4999935,7.333326,6.124993875,6.624993375,12535212.5352125,0.0,1.0
2000-04-19,42.0,46.0,40.0,44.0,1316600,6.999993,7.666659,6.66666,7.333326,7899607.8996079,0.0,1.0
2000-04-20,40.06,43.0,39.0,42.23,633400,6.67665999,7.1666595,6.4999935,7.038326295,3800403.8004038,0.0,1.0
2000-04-24,36.0,38.88,35.63,37.63,479800,5.999994,6.47999352,5.938327395,6.271660395,2878802.87880288,0.0,1.0
2000-04-25,41.75,44.44,36.56,38.94,2204500,6.958326375,7.40665926,6.09332724,6.48999351,13227013.2270132,0.0,1.0
2000-04-26,40.13,44.5,39.0,44.19,1339300,6.688326645,7.41665925,6.4999935,7.364992635,8035808.03580804,0.0,1.0
2000-04-27,40.5,44.0,36.75,38.13,762700,6.74999325,7.333326,6.124993875,6.354993645,4576204.57620458,0.0,1.0
2000-04-28,42.5,44.44,41.08,42.13,1107900,7.08332625,7.40665926,6.84665982,7.021659645,6647406.64740665,0.0,1.0
2000-05-01,44.0,45.69,43.88,45.69,1219400,7.333326,7.614992385,7.31332602,7.614992385,7316407.31640732,0.0,1.0
2000-05-02,45.75,49.75,43.25,44.63,2133800,7.624992375,8.291658375,7.208326125,7.438325895,12802812.8028128,0.0,1.0
2000-05-03,42.88,45.31,41.38,44.06,1138000,7.14665952,7.551659115,6.89665977,7.34332599,6828006.82800683,0.0,1.0
2000-05-04,41.19,44.31,40.63,44.13,857000,6.864993135,7.384992615,6.771659895,7.354992645,5142005.14200514,0.0,1.0
2000-05-05,42.25,43.69,40.56,40.94,727200,7.041659625,7.281659385,6.75999324,6.82332651,4363204.36320436,0.0,1.0
2000-05-08,40.94,41.81,40.5,41.81,352300,6.82332651,6.968326365,6.74999325,6.968326365,2113802.11380211,0.0,1.0
2000-05-09,38.13,41.88,38.0,41.31,843400,6.354993645,6.97999302,6.333327,6.884993115,5060405.06040506,0.0,1.0
2000-05-10,36.31,37.94,35.0,37.84,787900,6.051660615,6.32332701,5.8333275,6.30666036,4727404.72740473,0.0,1.0
2000-05-11,37.06,38.81,36.25,37.75,687200,6.17666049,6.468326865,6.041660625,6.291660375,4123204.12320412,0.0,1.0
2000-05-12,37.38,39.44,37.19,38.5,755000,6.22999377,6.57332676,6.198327135,6.41666025,4530004.53000453,0.0,1.0
2000-05-15,36.88,37.63,35.31,37.38,977400,6.14666052,6.271660395,5.884994115,6.22999377,5864405.86440586,0.0,1.0
2000-05-16,39.5,39.5,37.19,38.31,1079800,6.58332675,6.58332675,6.198327135,6.384993615,6478806.47880648,0.0,1.0
2000-05-17,37.63,38.5,36.88,38.38,525200,6.271660395,6.41666025,6.14666052,6.39666027,3151203.15120315,0.0,1.0
2000-05-18,36.5,38.0,36.31,37.63,305600,6.08332725,6.333327,6.051660615,6.271660395,1833601.83360183,0.0,1.0
2000-05-19,33.94,36.0,33.38,36.0,703700,5.65666101,5.999994,5.56332777,5.999994,4222204.22220422,0.0,1.0
2000-05-22,30.75,33.94,26.81,33.63,1330300,5.124994875,5.65666101,4.468328865,5.604994395,7981807.98180798,0.0,1.0
2000-05-23,29.25,32.19,29.25,30.63,616200,4.874995125,5.364994635,4.874995125,5.104994895,3697203.6972037,0.0,1.0
2000-05-24,28.19,29.38,26.13,29.31,1297100,4.698328635,4.89666177,4.354995645,4.884995115,7782607.78260778,0.0,1.0
2000-05-25,25.81,30.25,24.63,29.38,1855500,4.301662365,5.041661625,4.104995895,4.89666177,11133011.1330111,0.0,1.0
2000-05-26,25.13,25.88,23.25,25.72,738400,4.188329145,4.31332902,3.874996125,4.28666238,4430404.43040443,0.0,1.0
2000-05-30,30.0,30.0,25.0,25.06,1117900,4.999995,4.999995,4.1666625,4.17666249,6707406.70740671,0.0,1.0
2000-05-31,32.5,33.75,29.0,29.25,1648800,5.41666125,5.624994375,4.8333285,4.874995125,9892809.89280989,0.0,1.0
2000-06-01,38.88,39.94,35.88,36.75,2374400,6.47999352,6.65666001,5.97999402,6.124993875,14246414.2464142,0.0,1.0
2000-06-02,41.63,45.0,41.25,44.94,1621700,6.938326395,7.4999925,6.874993125,7.48999251,9730209.73020973,0.0,1.0
2000-06-05,39.75,41.63,39.13,41.56,898700,6.624993375,6.938326395,6.521660145,6.92665974,5392205.39220539,0.0,1.0
2000-06-06,41.13,44.31,39.19,40.25,1418600,6.854993145,7.384992615,6.531660135,6.708326625,8511608.51160851,0.0,1.0
2000-06-07,42.5,43.5,41.66,41.84,1102800,7.08332625,7.24999275,6.94332639,6.97332636,6616806.61680662,0.0,1.0
2000-06-08,44.88,45.13,43.63,44.63,1104300,7.47999252,7.521659145,7.271659395,7.438325895,6625806.62580663,0.0,1.0
2000-06-09,47.38,47.88,46.13,46.31,1410900,7.89665877,7.97999202,7.688325645,7.718325615,8465408.46540847,0.0,1.0
2000-06-12,46.0,48.81,45.5,47.81,864200,7.666659,8.134991865,7.58332575,7.968325365,5185205.18520518,0.0,1.0
2000-06-13,46.63,47.38,44.13,46.63,677200,7.771658895,7.89665877,7.354992645,7.771658895,4063204.06320406,0.0,1.0
2000-06-14,45.75,47.81,45.0,47.38,796000,7.624992375,7.968325365,7.4999925,7.89665877,4776004.77600478,0.0,1.0
2000-06-15,43.88,44.69,42.69,44.69,1214400,7.31332602,7.448325885,7.114992885,7.448325885,7286407.28640729,0.0,1.0
2000-06-16,42.25,44.5,41.75,44.09,1281400,7.041659625,7.41665925,6.958326375,7.348325985,7688407.68840769,0.0,1.0
2000-06-19,43.0,43.25,40.56,42.19,1098500,7.1666595,7.208326125,6.75999324,7.031659635,6591006.59100659,0.0,1.0
2000-06-20,47.5,48.19,43.56,43.56,1631200,7.91665875,8.031658635,7.25999274,7.25999274,9787209.78720979,0.0,1.0
2000-06-21,54.63,55.38,46.0,46.38,2577900,9.104990895,9.22999077,7.666659,7.72999227,15467415.4674155,0.0,1.0
2000-06-22,58.75,61.81,56.0,56.56,3213300,9.791656875,10.301656365,9.333324,9.42665724,19279819.2798193,0.0,1.0
2000-06-23,56.25,61.38,53.5,59.63,1811200,9.374990625,10.22998977,8.91665775,9.938323395,10867210.8672109,0.0,1.0
2000-06-26,53.0,60.0,52.25,58.0,2145100,8.8333245,9.99999,8.708324625,9.666657,12870612.8706129,0.0,1.0
2000-06-27,42.5,51.0,41.25,48.5,6285100,7.08332625,8.4999915,6.874993125,8.08332525,37710637.7106377,0.0,1.0
2000-06-28,42.81,45.38,42.0,43.66,2254400,7.134992865,7.56332577,6.999993,7.27665939,13526413.5264135,0.0,1.0
2000-06-29,38.88,43.56,38.88,43.0,2045700,6.47999352,7.25999274,6.47999352,7.1666595,12274212.2742123,0.0,1.0
2000-06-30,45.25,46.0,36.5,36.63,3913600,7.541659125,7.666659,6.08332725,6.104993895,23481623.4816235,0.0,1.0
2000-07-03,48.94,49.0,43.69,43.72,736900,8.15665851,8.1666585,7.281659385,7.28665938,4421404.42140442,0.0,1.0
2000-07-05,49.25,52.44,48.5,50.0,2111800,8.208325125,8.73999126,8.08332525,8.333325,12670812.6708127,0.0,1.0
2000-07-06,51.31,51.88,48.89,51.0,1756500,8.551658115,8.64665802,8.148325185,8.4999915,10539010.5390105,0.0,1.0
2000-07-07,55.63,56.5,51.5,51.56,1212400,9.271657395,9.41665725,8.58332475,8.59332474,7274407.27440728,0.0,1.0
2000-07-10,53.88,56.75,51.75,56.63,1005100,8.97999102,9.458323875,8.624991375,9.438323895,6030606.03060603,0.0,1.0
2000-07-11,53.0,55.44,52.25,52.69,623700,8.8333245,9.23999076,8.708324625,8.781657885,3742203.74220374,0.0,1.0
2000-07-12,60.25,61.0,54.13,55.38,2030000,10.041656625,10.1666565,9.021657645,9.22999077,12180012.1800122,0.0,1.0
2000-07-13,61.44,65.0,60.63,60.69,2448400,10.23998976,10.8333225,10.104989895,10.114989885,14690414.6904147,0.0,1.0
2000-07-14,62.63,64.38,61.19,62.88,1125900,10.438322895,10.72998927,10.198323135,10.47998952,6755406.75540676,0.0,1.0
2000-07-17,64.94,66.25,60.75,61.63,1310900,10.82332251,11.041655625,10.124989875,10.271656395,7865407.86540786,0.0,1.0
2000-07-18,63.81,66.63,62.25,63.63,870600,10.634989365,11.104988895,10.374989625,10.604989395,5223605.22360522,0.0,1.0
2000-07-19,59.5,63.44,57.63,63.0,1030800,9.91665675,10.57332276,9.604990395,10.4999895,6184806.18480618,0.0,1.0
2000-07-20,64.0,64.0,59.5,60.19,1037300,10.666656,10.666656,9.91665675,10.031656635,6223806.22380622,0.0,1.0
2000-07-21,61.25,63.06,58.0,62.0,559900,10.208323125,10.50998949,9.666657,10.333323,3359403.35940336,0.0,1.0
2000-07-24,57.69,61.75,57.69,61.25,591500,9.614990385,10.291656375,9.614990385,10.208323125,3549003.54900355,0.0,1.0
2000-07-25,58.5,59.81,56.44,58.44,407000,9.74999025,9.968323365,9.40665726,9.73999026,2442002.44200244,0.0,1.0
2000-07-26,57.56,59.0,55.13,58.5,459000,9.59332374,9.8333235,9.188324145,9.74999025,2754002.75400275,0.0,1.0
2000-07-27,55.0,58.94,54.5,56.19,698900,9.1666575,9.82332351,9.08332425,9.364990635,4193404.19340419,0.0,1.0
2000-07-28,50.63,54.56,49.25,54.06,634900,8.438324895,9.09332424,8.208325125,9.00999099,3809403.80940381,0.0,1.0
2000-07-31,54.19,54.5,49.0,51.0,569400,9.031657635,9.08332425,8.1666585,8.4999915,3416403.41640342,0.0,1.0
2000-08-01,53.75,57.25,53.75,54.75,424400,8.958324375,9.541657125,8.958324375,9.124990875,2546402.54640255,0.0,1.0
2000-08-02,53.13,56.0,52.5,54.06,471300,8.854991145,9.333324,8.74999125,9.00999099,2827802.82780283,0.0,1.0
2000-08-03,51.31,51.88,49.38,50.88,556200,8.551658115,8.64665802,8.22999177,8.47999152,3337203.33720334,0.0,1.0
2000-08-04,52.81,54.0,51.5,51.56,228100,8.801657865,8.999991,8.58332475,8.59332474,1368601.36860137,0.0,1.0
2000-08-07,56.98,58.13,53.13,53.19,280200,9.49665717,9.688323645,8.854991145,8.864991135,1681201.68120168,0.0,1.0
2000-08-08,56.06,56.75,55.13,56.25,743400,9.34332399,9.458323875,9.188324145,9.374990625,4460404.46040446,0.0,1.0
2000-08-09,56.88,59.88,56.5,58.0,437500,9.47999052,9.97999002,9.41665725,9.666657,2625002.62500263,0.0,1.0
2000-08-10,55.0,57.0,54.25,56.81,391000,9.1666575,9.4999905,9.041657625,9.468323865,2346002.34600235,0.0,1.0
2000-08-11,54.88,55.19,53.0,54.25,246400,9.14665752,9.198324135,8.8333245,9.041657625,1478401.47840148,0.0,1.0
2000-08-14,58.94,59.25,56.5,57.5,800700,9.82332351,9.874990125,9.41665725,9.58332375,4804204.8042048,0.0,1.0
2000-08-15,58.75,60.5,58.0,59.13,806600,9.791656875,10.08332325,9.666657,9.854990145,4839604.83960484,0.0,1.0
2000-08-16,60.5,61.63,58.63,59.13,481800,10.08332325,10.271656395,9.771656895,9.854990145,2890802.89080289,0.0,1.0
2000-08-17,63.0,63.88,59.69,60.13,514100,10.4999895,10.64665602,9.948323385,10.021656645,3084603.08460308,0.0,1.0
2000-08-18,61.89,63.75,61.88,63.0,351700,10.314989685,10.624989375,10.31332302,10.4999895,2110202.11020211,0.0,1.0
2000-08-21,59.75,63.0,58.38,63.0,247200,9.958323375,10.4999895,9.72999027,10.4999895,1483201.48320148,0.0,1.0
2000-08-22,62.75,62.75,60.25,60.69,611800,10.458322875,10.458322875,10.041656625,10.114989885,3670803.67080367,0.0,1.0
2000-08-23,62.06,64.0,60.75,61.56,507400,10.34332299,10.666656,10.124989875,10.25998974,3044403.04440304,0.0,1.0
2000-08-24,63.0,63.63,62.19,62.53,364900,10.4999895,10.604989395,10.364989635,10.421656245,2189402.18940219,0.0,1.0
2000-08-25,63.69,64.88,62.0,63.44,613200,10.614989385,10.81332252,10.333323,10.57332276,3679203.67920368,0.0,1.0
2000-08-28,63.69,65.63,63.56,63.81,321300,10.614989385,10.938322395,10.59332274,10.634989365,1927801.92780193,0.0,1.0
2000-08-29,72.5,72.63,63.44,63.63,1429600,12.08332125,12.104987895,10.57332276,10.604989395,8577608.57760858,0.0,1.0
2000-08-30,71.38,75.0,68.56,71.5,1722900,11.89665477,12.4999875,11.42665524,11.91665475,10337410.3374103,0.0,1.0
2000-08-31,75.56,76.13,71.75,72.0,1035300,12.59332074,12.688320645,11.958321375,11.999988,6211806.21180621,0.0,1.0
2000-09-01,81.0,83.38,75.88,77.0,1093000,13.4999865,13.89665277,12.64665402,12.8333205,6558006.55800656,0.0,1.0
2000-09-05,85.5,87.69,78.75,81.06,972000,14.24998575,14.614985385,13.124986875,13.50998649,5832005.83200583,0.0,1.0
2000-09-06,80.31,85.13,79.0,85.09,1091300,13.384986615,14.188319145,13.1666535,14.181652485,6547806.54780655,0.0,1.0
2000-09-07,79.25,82.13,76.25,81.5,660700,13.208320125,13.688319645,12.708320625,13.58331975,3964203.96420396,0.0,1.0
2000-09-08,74.75,79.25,74.38,79.0,476200,12.458320875,13.208320125,12.39665427,13.1666535,2857202.85720286,0.0,1.0
2000-09-11,72.69,77.88,71.5,73.75,725000,12.114987885,12.97998702,11.91665475,12.291654375,4350004.35000435,0.0,1.0
2000-09-12,75.56,78.5,73.44,74.13,927100,12.59332074,13.08332025,12.23998776,12.354987645,5562605.56260556,0.0,1.0
2000-09-13,78.19,80.0,73.25,74.5,805400,13.031653635,13.33332,12.208321125,12.41665425,4832404.83240483,0.0,1.0
2000-09-14,81.75,84.63,79.19,79.75,1518100,13.624986375,14.104985895,13.198320135,13.291653375,9108609.10860911,0.0,1.0
2000-09-15,83.0,84.13,80.75,81.63,1078600,13.8333195,14.021652645,13.458319875,13.604986395,6471606.47160647,0.0,1.0
2000-09-18,79.0,83.25,78.13,82.75,847300,13.1666535,13.874986125,13.021653645,13.791652875,5083805.08380508,0.0,1.0
2000-09-19,78.5,80.13,74.63,79.19,900200,13.08332025,13.354986645,12.438320895,13.198320135,5401205.4012054,0.0,1.0
2000-09-20,78.69,80.5,75.88,78.38,523200,13.114986885,13.41665325,12.64665402,13.06332027,3139203.13920314,0.0,1.0
2000-09-21,82.88,83.75,77.69,77.69,1415700,13.81331952,13.958319375,12.948320385,12.948320385,8494208.49420849,0.0,1.0
2000-09-22,77.19,82.88,75.5,75.69,1642600,12.864987135,13.81331952,12.58332075,12.614987385,9855609.85560985,0.0,1.0
2000-09-25,86.19,94.75,79.81,79.84,5525300,14.364985635,15.791650875,13.301653365,13.30665336,33151833.1518332,0.0,1.0
2000-09-26,93.5,100.0,90.0,90.5,5574400,15.58331775,16.66665,14.999985,15.08331825,33446433.4464334,0.0,1.0
2000-09-27,85.03,99.31,82.5,97.06,3345600,14.171652495,16.551650115,13.74998625,16.17665049,20073620.0736201,0.0,1.0
2000-09-28,83.44,89.19,80.13,83.25,2793800,13.90665276,14.864985135,13.354986645,13.874986125,16762816.7628168,0.0,1.0
2000-09-29,98.56,102.5,92.69,93.13,7045900,16.42665024,17.08331625,15.448317885,15.521651145,42275442.2754423,0.0,1.0
2000-10-02,103.3,109.9,94.5,97.5,3974000,17.21664945,18.31664835,15.74998425,16.24998375,23844023.8440238,0.0,1.0
2000-10-03,102.8,109.8,99.5,106.6,3127800,17.1333162,18.2999817,16.58331675,17.7666489,18766818.7668188,0.0,1.0
2000-10-04,106.0,107.8,97.0,101.9,2238900,17.666649,17.9666487,16.1666505,16.98331635,13433413.4334134,0.0,1.0
2000-10-05,114.0,117.0,103.5,104.4,3499300,18.999981,19.4999805,17.24998275,17.3999826,20995820.995821,0.0,1.0
2000-10-06,111.8,117.8,110.4,114.4,2483200,18.6333147,19.6333137,18.3999816,19.0666476,14899214.8992149,0.0,1.0
2000-10-09,112.0,113.4,101.0,110.8,2341100,18.666648,18.8999811,16.8333165,18.4666482,14046614.046614,0.0,1.0
2000-10-10,102.0,110.0,99.5,109.3,2417300,16.999983,18.333315,16.58331675,18.21664845,14503814.5038145,0.0,1.0
2000-10-11,95.81,103.4,95.81,97.0,3136500,15.968317365,17.2333161,15.968317365,16.1666505,18819018.8190188,0.0,1.0
2000-10-12,90.75,99.88,87.0,99.0,1603800,15.124984875,16.64665002,14.4999855,16.4999835,9622809.62280962,0.0,1.0
2000-10-13,99.5,101.0,86.84,88.0,2886000,16.58331675,16.8333165,14.47331886,14.666652,17316017.3160173,0.0,1.0
2000-10-16,109.3,110.9,97.5,101.5,2542700,18.21664845,18.48331485,16.24998375,16.91664975,15256215.2562153,0.0,1.0
2000-10-17,115.0,118.4,113.0,113.3,3394500,19.1666475,19.7333136,18.8333145,18.88331445,20367020.3670204,0.0,1.0
2000-10-18,116.9,125.9,103.7,110.5,4189200,19.48331385,20.98331235,17.28331605,18.41664825,25135225.1352251,0.0,1.0
2000-10-19,122.4,126.8,118.7,122.8,2181400,20.3999796,21.1333122,19.78331355,20.4666462,13088413.0884131,0.0,1.0
2000-10-20,117.4,126.5,117.0,120.8,1844900,19.5666471,21.08331225,19.4999805,20.1333132,11069411.0694111,0.0,1.0
2000-10-23,123.2,125.0,110.7,111.0,2312100,20.5333128,20.8333125,18.44998155,18.4999815,13872613.8726139,0.0,1.0
2000-10-24,118.8,132.7,117.3,121.9,2965500,19.7999802,22.11664455,19.54998045,20.31664635,17793017.7930178,0.0,1.0
2000-10-25,106.1,121.8,102.0,114.6,3247600,17.68331565,20.2999797,16.999983,19.0999809,19485619.4856195,0.0,1.0
2000-10-26,102.5,111.8,95.63,107.5,4121000,17.08331625,18.6333147,15.938317395,17.91664875,24726024.7260247,0.0,1.0
2000-10-27,99.94,104.4,95.38,104.0,7277900,16.65665001,17.3999826,15.89665077,17.333316,43667443.6674437,0.0,1.0
2000-10-30,83.31,99.44,81.5,95.25,5275100,13.884986115,16.57331676,13.58331975,15.874984125,31650631.6506317,0.0,1.0
2000-10-31,100.0,102.0,86.19,88.48,6389400,16.66665,16.999983,14.364985635,14.74665192,38336438.3364383,0.0,1.0
2000-11-01,95.88,102.8,92.06,96.38,3294900,15.97998402,17.1333162,15.34331799,16.06331727,19769419.7694198,0.0,1.0
2000-11-02,106.5,107.5,99.25,100.1,2987300,17.74998225,17.91664875,16.541650125,16.68331665,17923817.9238179,0.0,1.0
2000-11-03,109.3,111.2,102.3,109.3,2385800,18.21664845,18.5333148,17.04998295,18.21664845,14314814.3148143,0.0,1.0
2000-11-06,104.5,111.0,104.0,110.2,1674100,17.41664925,18.4999815,17.333316,18.3666483,10044610.04461,0.0,1.0
2000-11-07,112.5,114.5,102.0,102.9,2433500,18.74998125,19.08331425,16.999983,17.14998285,14601014.6010146,0.0,1.0
2000-11-08,109.9,116.5,103.1,112.5,2523400,18.31664835,19.41664725,17.18331615,18.74998125,15140415.1404151,0.0,1.0
2000-11-09,97.94,107.0,91.75,105.0,3548800,16.32331701,17.8333155,15.291651375,17.4999825,21292821.2928213,0.0,1.0
2000-11-10,89.81,95.5,87.88,93.75,2271200,14.968318365,15.91665075,14.64665202,15.624984375,13627213.6272136,0.0,1.0
2000-11-13,82.31,89.0,78.5,82.56,3973100,13.718319615,14.8333185,13.08332025,13.75998624,23838623.8386238,0.0,1.0
2000-11-14,95.25,96.06,85.81,88.38,3537000,15.874984125,16.00998399,14.301652365,14.72998527,21222021.2220212,0.0,1.0
2000-11-15,88.25,95.69,87.75,92.63,2640100,14.708318625,15.948317385,14.624985375,15.438317895,15840615.8406158,0.0,1.0
2000-11-16,83.0,93.06,83.0,85.56,2353400,13.8333195,15.50998449,13.8333195,14.25998574,14120414.1204141,0.0,1.0
2000-11-17,90.0,91.73,81.0,84.38,2947500,14.999985,15.288318045,13.4999865,14.06331927,17685017.6850177,0.0,1.0
2000-11-20,85.19,90.75,84.81,85.5,2767300,14.198319135,15.124984875,14.134985865,14.24998575,16603816.6038166,0.0,1.0
2000-11-21,85.56,88.63,81.5,85.19,1767000,14.25998574,14.771651895,13.58331975,14.198319135,10602010.6020106,0.0,1.0
2000-11-22,71.94,83.5,69.13,82.0,4270500,11.98998801,13.91665275,11.521655145,13.666653,25623025.6230256,0.0,1.0
2000-11-24,77.06,78.38,72.88,74.94,1000800,12.84332049,13.06332027,12.14665452,12.48998751,6004806.00480601,0.0,1.0
2000-11-27,77.5,82.38,77.38,80.38,1927100,12.91665375,13.72998627,12.89665377,13.39665327,11562611.5626116,0.0,1.0
2000-11-28,66.25,80.44,61.5,79.31,5959800,11.041655625,13.40665326,10.24998975,13.218320115,35758835.7588358,0.0,1.0
2000-11-29,58.25,66.38,55.5,66.38,6741000,9.708323625,11.06332227,9.24999075,11.06332227,40446040.4460404,0.0,1.0
2000-11-30,65.0,68.0,51.75,54.19,7826100,10.8333225,11.333322,8.624991375,9.031657635,46956646.956647,0.0,1.0
2000-12-01,74.63,77.38,66.5,67.59,6652400,12.438320895,12.89665377,11.08332225,11.264988735,39914439.9144399,0.0,1.0
2000-12-04,72.63,75.38,67.94,74.69,3549700,12.104987895,12.56332077,11.32332201,12.448320885,21298221.2982213,0.0,1.0
2000-12-05,85.31,86.0,74.0,77.31,3968600,14.218319115,14.333319,12.333321,12.884987115,23811623.8116238,0.0,1.0
2000-12-06,85.88,92.25,83.56,84.59,3907500,14.31331902,15.374984625,13.92665274,14.098319235,23445023.4450234,0.0,1.0
2000-12-07,89.75,90.97,80.63,82.63,2590300,14.958318375,15.161651505,13.438319895,13.771652895,15541815.5418155,0.0,1.0
2000-12-08,94.75,98.61,92.0,95.81,2904700,15.791650875,16.434983565,15.333318,15.968317365,17428217.4282174,0.0,1.0
2000-12-11,99.56,102.0,92.25,95.06,2692900,16.59331674,16.999983,15.374984625,15.84331749,16157416.1574162,0.0,1.0
2000-12-12,95.75,101.0,94.19,98.5,1332400,15.958317375,16.8333165,15.698317635,16.41665025,7994407.99440799,0.0,1.0
2000-12-13,89.06,98.88,87.25,98.81,2020700,14.84331849,16.47998352,14.541652125,16.468316865,12124212.1242121,0.0,1.0
2000-12-14,82.81,89.0,81.0,88.81,2062100,13.801652865,14.8333185,13.4999865,14.801651865,12372612.3726124,0.0,1.0
2000-12-15,85.81,89.75,77.0,80.25,2262200,14.301652365,14.958318375,12.8333205,13.374986625,13573213.5732136,0.0,1.0
2000-12-18,84.25,91.25,78.75,88.38,2246900,14.041652625,15.208318125,13.124986875,14.72998527,13481413.4814135,0.0,1.0
2000-12-19,80.75,91.38,79.63,81.56,3107300,13.458319875,15.22998477,13.271653395,13.59331974,18643818.6438186,0.0,1.0
2000-12-20,75.0,78.0,66.56,75.38,5368200,12.4999875,12.999987,11.09332224,12.56332077,32209232.2092322,0.0,1.0
2000-12-21,65.94,73.44,63.0,69.38,6653100,10.98998901,12.23998776,10.4999895,11.56332177,39918639.9186399,0.0,1.0
2000-12-22,79.88,79.88,68.75,71.5,3215500,13.31332002,13.31332002,11.458321875,11.91665475,19293019.2930193,0.0,1.0
2000-12-26,78.75,79.5,72.87,78.02,1653800,13.124986875,13.24998675,12.144987855,13.00332033,9922809.92280992,0.0,1.0
2000-12-27,77.19,79.0,74.13,76.81,1557200,12.864987135,13.1666535,12.354987645,12.801653865,9343209.34320934,0.0,1.0
2000-12-28,79.77,81.25,75.63,75.69,1834700,13.294986705,13.541653125,12.604987395,12.614987385,11008211.008211,0.0,1.0
2000-12-29,80.0,83.25,78.06,81.25,2332200,13.33332,13.874986125,13.00998699,13.541653125,13993213.993214,0.0,1.0
2001-01-02,58.38,76.75,55.88,75.44,5189600,9.72999027,12.791653875,9.31332402,12.57332076,31137631.1376311,0.0,1.0
2001-01-03,70.0,72.0,52.0,53.0,7646900,11.666655,11.999988,8.666658,8.8333245,45881445.8814459,0.0,1.0
2001-01-04,57.5,69.44,56.44,66.5,5182100,9.58332375,11.57332176,9.40665726,11.08332225,31092631.0926311,0.0,1.0
2001-01-05,47.63,57.75,44.38,57.38,7348700,7.938325395,9.624990375,7.39665927,9.56332377,44092244.0922441,0.0,1.0
2001-01-08,47.69,50.63,44.13,46.38,4273200,7.948325385,8.438324895,7.354992645,7.72999227,25639225.6392256,0.0,1.0
2001-01-09,48.94,49.61,45.25,47.31,2364500,8.15665851,8.268325065,7.541659125,7.884992115,14187014.1870142,0.0,1.0
2001-01-10,52.56,53.63,45.63,46.75,3881300,8.75999124,8.938324395,7.604992395,7.791658875,23287823.2878233,0.0,1.0
2001-01-11,57.44,59.97,51.19,51.63,3408700,9.57332376,9.994990005,8.531658135,8.604991395,20452220.4522205,0.0,1.0
2001-01-12,56.5,59.44,53.75,55.56,2858400,9.41665725,9.90665676,8.958324375,9.25999074,17150417.1504171,0.0,1.0
2001-01-16,54.13,59.25,53.5,58.31,2572900,9.021657645,9.874990125,8.91665775,9.718323615,15437415.4374154,0.0,1.0
2001-01-17,57.13,61.31,56.19,58.88,3545700,9.521657145,10.218323115,9.364990635,9.81332352,21274221.2742213,0.0,1.0
2001-01-18,58.13,59.88,57.5,59.06,1554200,9.688323645,9.97999002,9.58332375,9.84332349,9325209.32520933,0.0,1.0
2001-01-19,59.94,62.5,58.56,62.0,1775000,9.98999001,10.41665625,9.75999024,10.333323,10650010.6500106,0.0,1.0
2001-01-22,62.56,64.5,57.13,58.5,2690200,10.42665624,10.74998925,9.521657145,9.74999025,16141216.1412161,0.0,1.0
2001-01-23,69.31,70.0,62.0,62.5,2941000,11.551655115,11.666655,10.333323,10.41665625,17646017.6460176,0.0,1.0
2001-01-24,71.94,74.38,69.38,73.0,4139400,11.98998801,12.39665427,11.56332177,12.1666545,24836424.8364248,0.0,1.0
2001-01-25,64.44,71.63,63.56,71.63,2953300,10.73998926,11.938321395,10.59332274,11.938321395,17719817.7198177,0.0,1.0
2001-01-26,71.56,72.5,63.0,63.06,3077000,11.92665474,12.08332125,10.4999895,10.50998949,18462018.4620185,0.0,1.0
2001-01-29,74.5,75.38,69.69,70.5,2429300,12.41665425,12.56332077,11.614988385,11.74998825,14575814.5758146,0.0,1.0
2001-01-30,70.44,77.25,68.75,76.25,2573900,11.73998826,12.874987125,11.458321875,12.708320625,15443415.4434154,0.0,1.0
2001-01-31,65.81,73.38,65.5,70.69,2911700,10.968322365,12.22998777,10.91665575,11.781654885,17470217.4702175,0.0,1.0
2001-02-01,65.5,68.31,63.38,65.25,3355800,10.91665575,11.384988615,10.56332277,10.874989125,20134820.1348201,0.0,1.0
2001-02-02,58.75,66.44,58.5,65.5,2416800,9.791656875,11.07332226,9.74999025,10.91665575,14500814.5008145,0.0,1.0
2001-02-05,62.63,63.25,56.56,57.48,3010200,10.438322895,10.541656125,9.42665724,9.57999042,18061218.0612181,0.0,1.0
2001-02-06,59.56,64.75,59.0,61.81,1864300,9.92665674,10.791655875,9.8333235,10.301656365,11185811.1858112,0.0,1.0
2001-02-07,57.25,60.0,55.44,58.13,2724500,9.541657125,9.99999,9.23999076,9.688323645,16347016.3470163,0.0,1.0
2001-02-08,57.38,61.75,57.13,59.5,2327300,9.56332377,10.291656375,9.521657145,9.91665675,13963813.963814,0.0,1.0
2001-02-09,55.56,58.63,52.88,57.0,2082200,9.25999074,9.771656895,8.81332452,9.4999905,12493212.4932125,0.0,1.0
2001-02-12,55.13,58.25,53.44,55.88,1976800,9.188324145,9.708323625,8.90665776,9.31332402,11860811.8608119,0.0,1.0
2001-02-13,52.69,57.13,52.25,56.5,1845900,8.781657885,9.521657145,8.708324625,9.41665725,11075411.0754111,0.0,1.0
2001-02-14,53.31,55.25,50.13,52.56,1921100,8.884991115,9.208324125,8.354991645,8.75999124,11526611.5266115,0.0,1.0
2001-02-15,57.56,58.25,55.13,55.75,2259600,9.59332374,9.708323625,9.188324145,9.291657375,13557613.5576136,0.0,1.0
2001-02-16,52.73,54.81,50.88,53.25,1814900,8.788324545,9.134990865,8.47999152,8.874991125,10889410.8894109,0.0,1.0
2001-02-20,46.94,54.25,46.5,54.13,2329300,7.82332551,9.041657625,7.74999225,9.021657645,13975813.975814,0.0,1.0
2001-02-21,45.19,49.38,44.38,45.19,2127600,7.531659135,8.22999177,7.39665927,7.531659135,12765612.7656128,0.0,1.0
2001-02-22,43.63,46.0,39.5,45.94,3403800,7.271659395,7.666659,6.58332675,7.65665901,20422820.4228204,0.0,1.0
2001-02-23,41.0,43.75,38.38,40.94,3080800,6.8333265,7.291659375,6.39666027,6.82332651,18484818.4848185,0.0,1.0
2001-02-26,45.63,46.38,42.63,44.38,3424500,7.604992395,7.72999227,7.104992895,7.39665927,20547020.5470205,0.0,1.0
2001-02-27,40.69,45.31,40.19,45.31,3146300,6.781659885,7.551659115,6.698326635,7.551659115,18877818.8778189,0.0,1.0
2001-02-28,38.69,42.56,38.13,40.19,2412900,6.448326885,7.09332624,6.354993645,6.698326635,14477414.4774145,0.0,1.0
2001-03-01,41.88,41.94,34.75,37.0,4868100,6.97999302,6.98999301,5.791660875,6.1666605,29208629.2086292,0.0,1.0
2001-03-02,41.75,45.0,38.38,39.0,3780100,6.958326375,7.4999925,6.39666027,6.4999935,22680622.6806227,0.0,1.0
2001-03-05,39.81,43.81,39.0,43.25,2017400,6.634993365,7.301659365,6.4999935,7.208326125,12104412.1044121,0.0,1.0
2001-03-06,42.5,43.63,41.63,41.88,2693800,7.08332625,7.271659395,6.938326395,6.97999302,16162816.1628162,0.0,1.0
2001-03-07,46.5,46.81,42.5,44.5,3414900,7.74999225,7.801658865,7.08332625,7.41665925,20489420.4894205,0.0,1.0
2001-03-08,43.0,45.94,42.5,45.38,2218200,7.1666595,7.65665901,7.08332625,7.56332577,13309213.3092133,0.0,1.0
2001-03-09,40.38,41.88,38.75,41.19,2357800,6.72999327,6.97999302,6.458326875,6.864993135,14146814.1468141,0.0,1.0
2001-03-12,37.18,40.15,36.73,39.01,2415600,6.19666047,6.691659975,6.121660545,6.501660165,14493614.4936145,0.0,1.0
2001-03-13,41.63,41.77,37.3,37.5,2407900,6.938326395,6.961659705,6.21666045,6.24999375,14447414.4474144,0.0,1.0
2001-03-14,37.37,41.53,37.0,38.75,3943500,6.228327105,6.921659745,6.1666605,6.458326875,23661023.6610237,0.0,1.0
2001-03-15,33.04,39.3,32.6,38.2,3795400,5.50666116,6.54999345,5.4333279,6.3666603,22772422.7724228,0.0,1.0
2001-03-16,26.19,32.9,25.32,32.75,6224700,4.364995635,5.48332785,4.21999578,5.458327875,37348237.3482374,0.0,1.0
2001-03-19,29.5,29.53,23.0,26.6,5117600,4.91666175,4.921661745,3.8333295,4.4333289,30705630.7056307,0.0,1.0
2001-03-20,24.71,31.5,24.13,31.47,5722500,4.118329215,5.24999475,4.021662645,5.244994755,34335034.3350343,0.0,1.0
2001-03-21,24.42,27.0,23.71,25.0,3597600,4.06999593,4.4999955,3.951662715,4.1666625,21585621.5856216,0.0,1.0
2001-03-22,24.39,25.38,22.7,25.1,4335800,4.064995935,4.22999577,3.78332955,4.18332915,26014826.014826,0.0,1.0
2001-03-23,26.93,27.23,25.0,25.73,4608900,4.488328845,4.538328795,4.1666625,4.288329045,27653427.6534277,0.0,1.0
2001-03-26,24.9,28.19,24.4,28.0,2941000,4.14999585,4.698328635,4.0666626,4.666662,17646017.6460176,0.0,1.0
2001-03-27,24.68,25.81,23.4,24.7,3485500,4.11332922,4.301662365,3.8999961,4.11666255,20913020.9130209,0.0,1.0
2001-03-28,20.25,21.25,19.7,20.6,8386300,3.374996625,3.541663125,3.28333005,3.4333299,50317850.3178503,0.0,1.0
2001-03-29,20.97,21.74,19.99,20.31,3646900,3.494996505,3.62332971,3.331663335,3.384996615,21881421.8814219,0.0,1.0
2001-03-30,21.97,22.28,20.34,21.45,2658000,3.661663005,3.71332962,3.38999661,3.574996425,15948015.9480159,0.0,1.0
2001-04-02,19.38,21.69,18.61,20.82,3156600,3.22999677,3.614996385,3.101663565,3.46999653,18939618.9396189,0.0,1.0
2001-04-03,17.9,19.0,15.5,18.46,4853700,2.98333035,3.1666635,2.58333075,3.07666359,29122229.1222291,0.0,1.0
2001-04-04,18.73,19.98,17.83,17.97,5012600,3.121663545,3.32999667,2.971663695,2.994997005,30075630.0756301,0.0,1.0
2001-04-05,22.4,22.74,20.41,20.5,5118900,3.7333296,3.78999621,3.401663265,3.41666325,30713430.7134307,0.0,1.0
2001-04-06,20.82,21.85,20.2,21.11,3598000,3.46999653,3.641663025,3.3666633,3.518329815,21588021.5880216,0.0,1.0
2001-04-09,21.95,22.42,20.21,21.71,4145500,3.658329675,3.73666293,3.368329965,3.618329715,24873024.8730249,0.0,1.0
2001-04-10,24.75,25.13,22.49,22.49,4469000,4.124995875,4.188329145,3.748329585,3.748329585,26814026.8140268,0.0,1.0
2001-04-11,21.93,28.21,21.6,26.51,7647800,3.654996345,4.701661965,3.5999964,4.418328915,45886845.8868459,0.0,1.0
2001-04-12,28.27,28.57,23.9,25.51,18625400,4.711661955,4.761661905,3.98332935,4.251662415,111752511.752512,0.0,1.0
2001-04-16,26.83,27.6,25.46,27.6,7144100,4.471662195,4.5999954,4.24332909,4.5999954,42864642.8646429,0.0,1.0
2001-04-17,28.96,30.1,25.74,25.95,7088200,4.82666184,5.01666165,4.28999571,4.324995675,42529242.5292425,0.0,1.0
2001-04-18,35.66,37.5,31.73,33.74,10307700,5.94332739,6.24999375,5.288328045,5.62332771,61846261.8462618,0.0,1.0
2001-04-19,38.02,39.04,35.0,36.81,9799400,6.33666033,6.50666016,5.8333275,6.134993865,58796458.7964588,0.0,1.0
2001-04-20,36.16,39.03,35.72,36.7,5979500,6.02666064,6.504993495,5.95332738,6.11666055,35877035.8770359,0.0,1.0
2001-04-23,30.8,34.65,30.75,34.17,5725900,5.1333282,5.774994225,5.124994875,5.694994305,34355434.3554344,0.0,1.0
2001-04-24,31.56,34.82,30.7,31.19,5868400,5.25999474,5.80332753,5.11666155,5.198328135,35210435.2104352,0.0,1.0
2001-04-25,32.21,32.77,30.3,31.11,5235700,5.368327965,5.461661205,5.04999495,5.184994815,31414231.4142314,0.0,1.0
2001-04-26,30.78,33.74,30.52,33.74,3765900,5.12999487,5.62332771,5.08666158,5.62332771,22595422.5954226,0.0,1.0
2001-04-27,32.14,33.08,31.33,32.25,2155200,5.35666131,5.51332782,5.221661445,5.374994625,12931212.9312129,0.0,1.0
2001-04-30,33.92,34.88,32.75,33.88,4935500,5.65332768,5.81332752,5.458327875,5.64666102,29613029.6130296,0.0,1.0
2001-05-01,34.14,34.65,32.39,33.76,3685100,5.68999431,5.774994225,5.398327935,5.62666104,22110622.1106221,0.0,1.0
2001-05-02,35.0,37.0,34.85,35.34,3953200,5.8333275,6.1666605,5.808327525,5.88999411,23719223.7192237,0.0,1.0
2001-05-03,33.74,34.72,33.01,33.25,2553400,5.62332771,5.78666088,5.501661165,5.541661125,15320415.3204153,0.0,1.0
2001-05-04,35.18,35.94,31.67,32.18,2464100,5.86332747,5.98999401,5.278328055,5.36332797,14784614.7846148,0.0,1.0
2001-05-07,34.1,36.26,33.81,34.99,2107400,5.68332765,6.04332729,5.634994365,5.831660835,12644412.6444126,0.0,1.0
2001-05-08,34.47,35.94,34.01,35.44,1371000,5.744994255,5.98999401,5.668327665,5.90666076,8226008.22600823,0.0,1.0
2001-05-09,31.23,33.7,30.73,33.69,7651100,5.204994795,5.61666105,5.121661545,5.614994385,45906645.9066459,0.0,1.0
2001-05-10,30.09,32.6,28.12,32.21,6755400,5.014994985,5.4333279,4.68666198,5.368327965,40532440.5324405,0.0,1.0
2001-05-11,28.37,29.8,28.15,29.15,3217300,4.728328605,4.9666617,4.691661975,4.858328475,19303819.3038193,0.0,1.0
2001-05-14,28.01,28.4,26.98,28.3,3201300,4.668328665,4.7333286,4.49666217,4.71666195,19207819.2078192,0.0,1.0
2001-05-15,29.87,30.69,28.0,28.01,3789200,4.978328355,5.114994885,4.666662,4.668328665,22735222.7352227,0.0,1.0
2001-05-16,33.5,34.68,28.7,29.05,8079300,5.58332775,5.77999422,4.78332855,4.841661825,48475848.4758485,0.0,1.0
2001-05-17,34.35,35.0,33.43,33.9,4208900,5.724994275,5.8333275,5.571661095,5.64999435,25253425.2534253,0.0,1.0
2001-05-18,36.12,37.25,32.21,32.57,7618500,6.01999398,6.208327125,5.368327965,5.428327905,45711045.7110457,0.0,1.0
2001-05-21,39.12,40.09,35.68,36.42,4904300,6.51999348,6.681659985,5.94666072,6.06999393,29425829.4258294,0.0,1.0
2001-05-22,39.89,40.82,38.07,39.76,5089200,6.648326685,6.80332653,6.344993655,6.62666004,30535230.5352305,0.0,1.0
2001-05-23,36.83,39.41,36.5,39.19,3753200,6.138327195,6.568326765,6.08332725,6.531660135,22519222.5192225,0.0,1.0
2001-05-24,37.58,38.07,36.57,37.03,2165200,6.26332707,6.344993655,6.094993905,6.171660495,12991212.991213,0.0,1.0
2001-05-25,37.05,38.35,36.54,37.89,1267900,6.174993825,6.391660275,6.08999391,6.314993685,7607407.60740761,0.0,1.0
2001-05-29,35.17,37.33,35.03,37.24,2146900,5.861660805,6.221660445,5.838327495,6.20666046,12881412.8814129,0.0,1.0
2001-05-30,31.9,33.95,31.6,33.94,3342800,5.31666135,5.658327675,5.2666614,5.65666101,20056820.0568201,0.0,1.0
2001-05-31,32.62,34.59,32.19,32.19,1787900,5.43666123,5.764994235,5.364994635,5.364994635,10727410.7274107,0.0,1.0
2001-06-01,35.69,36.48,33.72,34.3,2383300,5.948327385,6.07999392,5.61999438,5.71666095,14299814.2998143,0.0,1.0
2001-06-04,35.4,36.78,34.85,36.21,1881400,5.8999941,6.12999387,5.808327525,6.034993965,11288411.2884113,0.0,1.0
2001-06-05,38.0,38.75,35.6,35.6,3009600,6.333327,6.458326875,5.9333274,5.9333274,18057618.0576181,0.0,1.0
2001-06-06,34.7,39.75,34.22,38.05,9637000,5.78332755,6.624993375,5.70332763,6.341660325,57822057.8220578,0.0,1.0
2001-06-07,35.99,37.55,34.75,35.6,6215700,5.998327335,6.258327075,5.791660875,5.9333274,37294237.2942373,0.0,1.0
2001-06-08,32.82,36.16,32.72,36.16,4653700,5.46999453,6.02666064,5.45332788,6.02666064,27922227.9222279,0.0,1.0
2001-06-11,31.69,32.73,30.15,32.72,3189000,5.281661385,5.454994545,5.024994975,5.45332788,19134019.1340191,0.0,1.0
2001-06-12,30.85,31.97,27.75,28.09,4605300,5.141661525,5.328328005,4.624995375,4.681661985,27631827.6318276,0.0,1.0
2001-06-13,30.42,32.25,29.9,31.73,2835100,5.06999493,5.374994625,4.98332835,5.288328045,17010617.010617,0.0,1.0
2001-06-14,27.82,30.0,27.7,29.95,2933500,4.63666203,4.999995,4.61666205,4.991661675,17601017.6010176,0.0,1.0
2001-06-15,27.53,27.8,26.26,26.5,3039500,4.588328745,4.6333287,4.37666229,4.41666225,18237018.2370182,0.0,1.0
2001-06-18,25.22,27.91,25.2,27.51,2160600,4.20332913,4.651662015,4.1999958,4.584995415,12963612.963613,0.0,1.0
2001-06-19,25.29,27.74,24.43,27.25,3193300,4.214995785,4.62332871,4.071662595,4.541662125,19159819.1598192,0.0,1.0
2001-06-20,27.54,27.79,24.94,25.43,3096700,4.58999541,4.631662035,4.15666251,4.238329095,18580218.5802186,0.0,1.0
2001-06-21,29.4,29.87,27.63,27.88,6221500,4.8999951,4.978328355,4.604995395,4.64666202,37329037.3290373,0.0,1.0
2001-06-22,28.14,31.7,27.8,31.54,8007200,4.68999531,5.28332805,4.6333287,5.25666141,48043248.043248,0.0,1.0
2001-06-25,28.28,28.74,26.51,28.72,3646500,4.71332862,4.78999521,4.418328915,4.78666188,21879021.8790219,0.0,1.0
2001-06-26,27.96,28.95,27.04,27.05,3145000,4.65999534,4.824995175,4.50666216,4.508328825,18870018.8700189,0.0,1.0
2001-06-27,29.6,30.15,28.33,28.75,3897200,4.9333284,5.024994975,4.721661945,4.791661875,23383223.3832234,0.0,1.0
2001-06-28,30.66,31.97,30.08,30.15,3473100,5.10999489,5.328328005,5.01332832,5.024994975,20838620.8386208,0.0,1.0
2001-06-29,32.25,32.7,30.76,30.91,1801300,5.374994625,5.44999455,5.12666154,5.151661515,10807810.8078108,0.0,1.0
2001-07-02,31.4,33.5,31.29,32.5,1715100,5.2333281,5.58332775,5.214994785,5.41666125,10290610.2906103,0.0,1.0
2001-07-03,32.47,33.5,31.0,31.9,1606200,5.411661255,5.58332775,5.1666615,5.31666135,9637209.63720964,0.0,1.0
2001-07-05,30.4,31.72,30.26,31.59,1610600,5.0666616,5.28666138,5.04332829,5.264994735,9663609.66360966,0.0,1.0
2001-07-06,28.96,30.07,28.5,29.96,1663400,4.82666184,5.011661655,4.74999525,4.99332834,9980409.98040998,0.0,1.0
2001-07-09,29.46,30.55,28.65,29.17,1695100,4.90999509,5.091661575,4.774995225,4.861661805,10170610.1706102,0.0,1.0
2001-07-10,27.44,30.32,27.17,30.31,2355300,4.57332876,5.05332828,4.528328805,5.051661615,14131814.1318141,0.0,1.0
2001-07-11,27.0,27.89,25.9,26.7,3171400,4.4999955,4.648328685,4.31666235,4.44999555,19028419.028419,0.0,1.0
2001-07-12,29.9,30.16,28.63,28.75,4092000,4.98332835,5.02666164,4.771661895,4.791661875,24552024.5520246,0.0,1.0
2001-07-13,29.25,29.97,28.8,29.64,2220400,4.874995125,4.994995005,4.7999952,4.93999506,13322413.3224133,0.0,1.0
2001-07-16,28.02,29.75,27.97,29.2,2958100,4.66999533,4.958328375,4.661662005,4.8666618,17748617.7486177,0.0,1.0
2001-07-17,28.25,28.4,26.2,27.7,4330900,4.708328625,4.7333286,4.3666623,4.61666205,25985425.985426,0.0,1.0
2001-07-18,27.3,28.88,26.79,28.45,3278700,4.54999545,4.81332852,4.464995535,4.741661925,19672219.6722197,0.0,1.0
2001-07-19,27.55,28.52,26.16,27.91,2635100,4.591662075,4.75332858,4.35999564,4.651662015,15810615.8106158,0.0,1.0
2001-07-20,27.87,28.09,26.7,27.2,2406800,4.644995355,4.681661985,4.44999555,4.5333288,14440814.4408144,0.0,1.0
2001-07-23,24.0,28.06,23.2,28.06,10736100,3.999996,4.67666199,3.8666628,4.67666199,64416664.4166644,0.0,1.0
2001-07-24,23.48,25.03,23.24,23.74,4314400,3.91332942,4.171662495,3.87332946,3.95666271,25886425.8864259,0.0,1.0
2001-07-25,23.05,24.5,21.5,23.55,5895700,3.841662825,4.08332925,3.58332975,3.924996075,35374235.3742354,0.0,1.0
2001-07-26,24.61,24.9,22.75,22.85,4110200,4.101662565,4.14999585,3.791662875,3.808329525,24661224.6612247,0.0,1.0
2001-07-27,24.27,24.8,23.96,24.29,2065400,4.044995955,4.1333292,3.99332934,4.048329285,12392412.3924124,0.0,1.0
2001-07-30,24.54,25.08,24.12,24.36,2407200,4.08999591,4.17999582,4.01999598,4.05999594,14443214.4432144,0.0,1.0
2001-07-31,23.53,24.65,23.35,24.65,3759000,3.921662745,4.108329225,3.891662775,4.108329225,22554022.5540226,0.0,1.0
2001-08-01,23.12,24.6,21.7,23.83,5905800,3.85332948,4.0999959,3.61666305,3.971662695,35434835.4348354,0.0,1.0
2001-08-02,27.05,27.1,22.14,23.68,9611200,4.508328825,4.51666215,3.68999631,3.94666272,57667257.6672577,0.0,1.0
2001-08-03,25.08,26.55,24.38,26.54,3851800,4.17999582,4.424995575,4.06332927,4.42332891,23110823.1108231,0.0,1.0
2001-08-06,24.46,24.8,23.86,24.79,1496200,4.07666259,4.1333292,3.97666269,4.131662535,8977208.97720898,0.0,1.0
2001-08-07,23.83,24.97,23.8,24.2,1858800,3.971662695,4.161662505,3.9666627,4.0333293,11152811.1528112,0.0,1.0
2001-08-08,22.15,23.93,22.1,23.55,2605300,3.691662975,3.988329345,3.68332965,3.924996075,15631815.6318156,0.0,1.0
2001-08-09,23.01,23.41,21.93,22.16,2392000,3.834996165,3.901662765,3.654996345,3.69332964,14352014.3520144,0.0,1.0
2001-08-10,22.19,23.33,21.52,22.91,2855200,3.698329635,3.888329445,3.58666308,3.818329515,17131217.1312171,0.0,1.0
2001-08-13,23.05,23.25,22.44,22.62,1688900,3.841662825,3.874996125,3.73999626,3.76999623,10133410.1334101,0.0,1.0
2001-08-14,23.01,23.95,22.81,23.48,2037500,3.834996165,3.991662675,3.801662865,3.91332942,12225012.2250122,0.0,1.0
2001-08-15,22.2,24.37,21.95,23.71,4777300,3.6999963,4.061662605,3.658329675,3.951662715,28663828.6638287,0.0,1.0
2001-08-16,22.1,22.16,20.0,21.61,3211300,3.68332965,3.69332964,3.33333,3.601663065,19267819.2678193,0.0,1.0
2001-08-17,20.29,21.05,20.0,21.0,2265100,3.381663285,3.508329825,3.33333,3.4999965,13590613.5906136,0.0,1.0
2001-08-20,20.29,20.29,20.29,20.29,4875900,3.381663285,3.381663285,3.381663285,3.381663285,29255429.2554293,0.0,1.0
2001-08-21,16.37,18.11,16.01,18.05,7226800,2.728330605,3.018330315,2.668330665,3.008330325,43360843.3608434,0.0,1.0
2001-08-22,17.62,17.72,16.35,16.95,4335500,2.93666373,2.95333038,2.724997275,2.824997175,26013026.013026,0.0,1.0
2001-08-23,17.9,18.12,17.3,17.4,4288800,2.98333035,3.01999698,2.88333045,2.8999971,25732825.7328257,0.0,1.0
2001-08-24,19.21,19.5,17.45,18.04,4143800,3.201663465,3.24999675,2.908330425,3.00666366,24862824.8628249,0.0,1.0
2001-08-27,18.48,19.07,18.02,18.92,1813900,3.07999692,3.178330155,3.00333033,3.15333018,10883410.8834109,0.0,1.0
2001-08-28,17.31,18.5,17.25,18.37,1569100,2.884997115,3.08333025,2.874997125,3.061663605,9414609.41460941,0.0,1.0
2001-08-29,16.49,17.8,16.3,17.8,1701000,2.748330585,2.9666637,2.71666395,2.9666637,10206010.2060102,0.0,1.0
2001-08-30,16.74,16.8,15.75,16.8,2703500,2.78999721,2.7999972,2.624997375,2.7999972,16221016.2210162,0.0,1.0
2001-08-31,16.86,17.29,16.25,16.55,798400,2.80999719,2.881663785,2.708330625,2.758330575,4790404.79040479,0.0,1.0
2001-09-04,15.77,17.0,15.74,17.0,2648900,2.628330705,2.8333305,2.62333071,2.8333305,15893415.8934159,0.0,1.0
2001-09-05,15.36,16.18,14.03,15.6,5629000,2.55999744,2.69666397,2.338330995,2.5999974,33774033.7740338,0.0,1.0
2001-09-06,14.89,15.45,14.55,14.61,3672900,2.481664185,2.574997425,2.424997575,2.434997565,22037422.037422,0.0,1.0
2001-09-07,14.72,15.55,14.3,14.61,1842500,2.45333088,2.591664075,2.38333095,2.434997565,11055011.0550111,0.0,1.0
2001-09-10,14.74,15.1,14.18,14.61,1713900,2.45666421,2.51666415,2.36333097,2.434997565,10283410.2834103,0.0,1.0
2001-09-17,14.8,16.35,13.85,13.85,4319300,2.4666642,2.724997275,2.308331025,2.308331025,25915825.9158259,0.0,1.0
2001-09-18,14.16,15.6,13.88,14.4,2250500,2.35999764,2.5999974,2.31333102,2.3999976,13503013.5030135,0.0,1.0
2001-09-19,15.05,15.5,13.7,15.5,3299300,2.508330825,2.58333075,2.28333105,2.58333075,19795819.7958198,0.0,1.0
2001-09-20,15.34,16.15,14.43,16.15,3314200,2.55666411,2.691663975,2.404997595,2.691663975,19885219.8852199,0.0,1.0
2001-09-21,15.6,15.88,14.65,15.88,4033400,2.5999974,2.64666402,2.441664225,2.64666402,24200424.2004242,0.0,1.0
2001-09-24,17.08,17.47,16.0,17.47,2223500,2.84666382,2.911663755,2.666664,2.911663755,13341013.3410133,0.0,1.0
2001-09-25,17.08,17.08,17.08,17.08,2861000,2.84666382,2.84666382,2.84666382,2.84666382,17166017.1660172,0.0,1.0
2001-09-26,15.49,16.15,15.36,16.15,2376900,2.581664085,2.691663975,2.55999744,2.691663975,14261414.2614143,0.0,1.0
2001-09-27,15.75,16.09,14.51,15.36,2667600,2.624997375,2.681663985,2.418330915,2.55999744,16005616.005616,0.0,1.0
2001-09-28,16.08,16.62,16.06,16.1,2189400,2.67999732,2.76999723,2.67666399,2.68333065,13136413.1364131,0.0,1.0
2001-10-01,14.39,16.06,14.0,16.05,4439100,2.398330935,2.67666399,2.333331,2.674997325,26634626.6346266,0.0,1.0
2001-10-02,15.11,15.5,14.05,15.5,2668200,2.518330815,2.58333075,2.341664325,2.58333075,16009216.009216,0.0,1.0
2001-10-03,15.75,16.51,14.2,16.51,6945500,2.624997375,2.751663915,2.3666643,2.751663915,41673041.6730417,0.0,1.0
2001-10-04,15.46,16.19,14.9,16.19,5762400,2.57666409,2.698330635,2.48333085,2.698330635,34574434.5744346,0.0,1.0
2001-10-05,15.22,15.61,14.94,15.61,1845100,2.53666413,2.601664065,2.48999751,2.601664065,11070611.0706111,0.0,1.0
2001-10-08,15.2,15.5,14.73,15.5,2152300,2.5333308,2.58333075,2.454997545,2.58333075,12913812.9138129,0.0,1.0
2001-10-09,14.98,15.59,14.7,15.59,2712700,2.49666417,2.598330735,2.44999755,2.598330735,16276216.2762163,0.0,1.0
2001-10-10,14.94,15.56,14.6,15.0,2757600,2.48999751,2.59333074,2.4333309,2.4999975,16545616.5456165,0.0,1.0
2001-10-11,16.55,16.74,15.13,15.15,3637800,2.758330575,2.78999721,2.521664145,2.524997475,21826821.8268218,0.0,1.0
2001-10-12,16.48,17.48,15.9,16.32,2533700,2.74666392,2.91333042,2.64999735,2.71999728,15202215.2022152,0.0,1.0
2001-10-15,17.26,17.48,15.99,16.4,2868300,2.87666379,2.91333042,2.664997335,2.7333306,17209817.2098172,0.0,1.0
2001-10-16,18.98,19.0,17.21,17.34,2901000,3.16333017,3.1666635,2.868330465,2.88999711,17406017.4060174,0.0,1.0
2001-10-17,16.76,20.21,16.73,19.69,3984700,2.79333054,3.368329965,2.788330545,3.281663385,23908223.9082239,0.0,1.0
2001-10-18,17.22,17.36,16.0,16.89,4191900,2.86999713,2.89333044,2.666664,2.814997185,25151425.1514252,0.0,1.0
2001-10-19,17.13,17.37,16.46,16.91,2260100,2.854997145,2.894997105,2.74333059,2.818330515,13560613.5606136,0.0,1.0
2001-10-22,16.97,17.79,16.13,17.02,2598100,2.828330505,2.964997035,2.688330645,2.83666383,15588615.5886156,0.0,1.0
2001-10-23,16.82,17.55,16.66,17.44,1737300,2.80333053,2.924997075,2.77666389,2.90666376,10423810.4238104,0.0,1.0
2001-10-24,17.45,17.64,16.6,17.64,2211000,2.908330425,2.93999706,2.7666639,2.93999706,13266013.2660133,0.0,1.0
2001-10-25,18.15,18.32,16.64,17.2,2877900,3.024996975,3.05333028,2.77333056,2.8666638,17267417.2674173,0.0,1.0
2001-10-26,17.86,18.54,17.7,17.73,2492400,2.97666369,3.08999691,2.94999705,2.954997045,14954414.954415,0.0,1.0
2001-10-29,17.22,17.99,17.12,17.77,1525600,2.86999713,2.998330335,2.85333048,2.961663705,9153609.15360915,0.0,1.0
2001-10-30,16.51,17.6,16.45,17.6,2423100,2.751663915,2.9333304,2.741663925,2.9333304,14538614.5386145,0.0,1.0
2001-10-31,16.26,17.29,16.05,16.77,2661000,2.70999729,2.881663785,2.674997325,2.794997205,15966015.966016,0.0,1.0
2001-11-01,16.55,16.77,15.96,16.48,2275800,2.758330575,2.794997205,2.65999734,2.74666392,13654813.6548137,0.0,1.0
2001-11-02,16.48,16.74,16.13,16.4,738300,2.74666392,2.78999721,2.688330645,2.7333306,4429804.42980443,0.0,1.0
2001-11-05,17.18,17.74,16.7,16.84,1025400,2.86333047,2.95666371,2.78333055,2.80666386,6152406.15240615,0.0,1.0
2001-11-06,18.2,18.33,16.75,17.0,2210100,3.0333303,3.054996945,2.791663875,2.8333305,13260613.2606133,0.0,1.0
2001-11-07,18.25,19.1,17.95,19.1,2186400,3.041663625,3.18333015,2.991663675,3.18333015,13118413.1184131,0.0,1.0
2001-11-08,18.78,19.2,18.36,18.55,2284900,3.12999687,3.1999968,3.05999694,3.091663575,13709413.7094137,0.0,1.0
2001-11-09,18.82,19.08,18.45,18.47,1277900,3.13666353,3.17999682,3.074996925,3.078330255,7667407.66740767,0.0,1.0
2001-11-12,19.26,19.51,17.85,18.7,1477200,3.20999679,3.251663415,2.974997025,3.11666355,8863208.86320886,0.0,1.0
2001-11-13,20.42,21.0,19.93,19.93,2471600,3.40332993,3.4999965,3.321663345,3.321663345,14829614.8296148,0.0,1.0
2001-11-14,22.33,22.62,20.66,20.95,4951300,3.721662945,3.76999623,3.44332989,3.491663175,29707829.7078297,0.0,1.0
2001-11-15,20.65,22.09,20.4,21.65,3683100,3.441663225,3.681662985,3.3999966,3.608329725,22098622.0986221,0.0,1.0
2001-11-16,22.05,22.6,20.0,20.6,3012600,3.674996325,3.7666629,3.33333,3.4333299,18075618.0756181,0.0,1.0
2001-11-19,23.79,23.92,22.34,22.35,4121500,3.964996035,3.98666268,3.72332961,3.724996275,24729024.7290247,0.0,1.0
2001-11-20,22.34,23.9,22.03,23.41,4988700,3.72332961,3.98332935,3.671662995,3.901662765,29932229.9322299,0.0,1.0
2001-11-21,21.4,22.3,20.99,22.3,2121100,3.5666631,3.71666295,3.498329835,3.71666295,12726612.7266127,0.0,1.0
2001-11-23,21.62,22.0,21.41,22.0,914700,3.60332973,3.666663,3.568329765,3.666663,5488205.48820549,0.0,1.0
2001-11-26,22.46,22.67,21.26,21.88,3326100,3.74332959,3.778329555,3.54332979,3.64666302,19956619.95662,0.0,1.0
2001-11-27,22.6,23.2,21.63,23.2,3498400,3.7666629,3.8666628,3.604996395,3.8666628,20990420.990421,0.0,1.0
2001-11-28,21.14,22.6,21.1,22.6,1756200,3.52332981,3.7666629,3.51666315,3.7666629,10537210.5372105,0.0,1.0
2001-11-29,21.79,22.07,20.87,21.39,2040900,3.631663035,3.678329655,3.478329855,3.564996435,12245412.2454122,0.0,1.0
2001-11-30,21.79,22.63,21.58,21.74,1802200,3.631663035,3.771662895,3.59666307,3.62332971,10813210.8132108,0.0,1.0
2001-12-03,21.37,21.78,21.2,21.78,1123700,3.561663105,3.62999637,3.5333298,3.62999637,6742206.74220674,0.0,1.0
2001-12-04,22.02,22.3,21.47,21.73,1365100,3.66999633,3.71666295,3.578329755,3.621663045,8190608.19060819,0.0,1.0
2001-12-05,22.64,22.98,22.13,22.14,4102900,3.77332956,3.82999617,3.688329645,3.68999631,24617424.6174246,0.0,1.0
2001-12-06,24.44,24.6,22.57,24.6,2455800,4.07332926,4.0999959,3.761662905,4.0999959,14734814.7348147,0.0,1.0
2001-12-07,23.48,24.45,23.39,24.45,1064900,3.91332942,4.074995925,3.898329435,4.074995925,6389406.38940639,0.0,1.0
2001-12-10,23.4,24.16,23.07,23.35,785000,3.8999961,4.02666264,3.844996155,3.891662775,4710004.71000471,0.0,1.0
2001-12-11,24.5,24.74,23.45,23.6,2489100,4.08332925,4.12332921,3.908329425,3.9333294,14934614.9346149,0.0,1.0
2001-12-12,25.46,26.3,25.01,25.09,3412300,4.24332909,4.38332895,4.168329165,4.181662485,20473820.4738205,0.0,1.0
2001-12-13,23.84,24.97,23.71,24.29,2656300,3.97332936,4.161662505,3.951662715,4.048329285,15937815.9378159,0.0,1.0
2001-12-14,23.57,24.39,23.49,23.81,1634700,3.928329405,4.064995935,3.914996085,3.968329365,9808209.80820981,0.0,1.0
2001-12-17,24.2,24.91,23.45,23.61,2429900,4.0333293,4.151662515,3.908329425,3.934996065,14579414.5794146,0.0,1.0
2001-12-18,23.01,23.75,22.58,23.57,3030800,3.834996165,3.958329375,3.76332957,3.928329405,18184818.1848182,0.0,1.0
2001-12-19,21.3,22.7,21.17,22.69,4361200,3.54999645,3.78332955,3.528329805,3.781662885,26167226.1672262,0.0,1.0
2001-12-20,19.75,21.94,19.65,21.1,4137700,3.291663375,3.65666301,3.274996725,3.51666315,24826224.8262248,0.0,1.0
2001-12-21,22.49,23.13,20.71,20.8,6434000,3.748329585,3.854996145,3.451663215,3.4666632,38604038.6040386,0.0,1.0
2001-12-24,21.85,22.63,21.66,22.39,816700,3.641663025,3.771662895,3.60999639,3.731662935,4900204.9002049,0.0,1.0
2001-12-26,21.71,22.37,21.0,21.95,434300,3.618329715,3.728329605,3.4999965,3.658329675,2605802.60580261,0.0,1.0
2001-12-27,22.71,22.8,21.85,21.85,797600,3.784996215,3.7999962,3.641663025,3.641663025,4785604.78560479,0.0,1.0
2001-12-28,23.69,23.7,22.8,22.81,786700,3.948329385,3.94999605,3.7999962,3.801662865,4720204.72020472,0.0,1.0
2001-12-31,23.72,24.1,23.46,23.55,1244000,3.95332938,4.01666265,3.90999609,3.924996075,7464007.46400746,0.0,1.0
2002-01-02,24.5,24.59,23.49,23.73,978400,4.08332925,4.098329235,3.914996085,3.954996045,5870405.87040587,0.0,1.0
2002-01-03,26.58,26.77,24.43,26.77,3258400,4.42999557,4.461662205,4.071662595,4.461662205,19550419.5504196,0.0,1.0
2002-01-04,26.5,27.8,26.2,27.8,2765500,4.41666225,4.6333287,4.3666623,4.6333287,16593016.5930166,0.0,1.0
2002-01-07,25.61,26.78,25.34,26.78,1537800,4.268329065,4.46332887,4.22332911,4.46332887,9226809.22680923,0.0,1.0
2002-01-08,24.48,25.6,24.1,25.35,2594100,4.07999592,4.2666624,4.01666265,4.224995775,15564615.5646156,0.0,1.0
2002-01-09,23.43,25.25,23.4,24.87,2321200,3.904996095,4.208329125,3.8999961,4.144995855,13927213.9272139,0.0,1.0
2002-01-10,23.24,24.43,23.12,23.47,1259300,3.87332946,4.071662595,3.85332948,3.911662755,7555807.55580756,0.0,1.0
2002-01-11,23.77,24.36,23.12,23.52,1522200,3.961662705,4.05999594,3.85332948,3.91999608,9133209.13320913,0.0,1.0
2002-01-14,22.65,23.84,22.62,23.5,1074600,3.774996225,3.97332936,3.76999623,3.91666275,6447606.44760645,0.0,1.0
2002-01-15,22.3,23.0,21.71,22.58,2197700,3.71666295,3.8333295,3.618329715,3.76332957,13186213.1862132,0.0,1.0
2002-01-16,21.39,21.87,21.1,21.73,1760100,3.564996435,3.644996355,3.51666315,3.621663045,10560610.5606106,0.0,1.0
2002-01-17,22.4,22.45,21.61,21.95,1171400,3.7333296,3.741662925,3.601663065,3.658329675,7028407.02840703,0.0,1.0
2002-01-18,21.96,22.2,21.4,21.56,1380500,3.65999634,3.6999963,3.5666631,3.59332974,8283008.28300828,0.0,1.0
2002-01-22,21.12,22.4,21.09,22.25,1819500,3.51999648,3.7333296,3.514996485,3.708329625,10917010.9170109,0.0,1.0
2002-01-23,21.15,22.0,20.52,22.0,2158400,3.524996475,3.666663,3.41999658,3.666663,12950412.9504129,0.0,1.0
2002-01-24,23.48,24.63,21.03,24.63,8521500,3.91332942,4.104995895,3.504996495,4.104995895,51129051.1290511,0.0,1.0
2002-01-25,22.52,23.44,22.39,22.83,4284700,3.75332958,3.90666276,3.731662935,3.804996195,25708225.7082257,0.0,1.0
2002-01-28,22.27,22.74,21.68,22.74,3011000,3.711662955,3.78999621,3.61332972,3.78999621,18066018.0660181,0.0,1.0
2002-01-29,23.87,24.23,22.82,23.26,4910600,3.978329355,4.038329295,3.80332953,3.87666279,29463629.4636295,0.0,1.0
2002-01-30,24.53,24.77,23.61,24.18,2538300,4.088329245,4.128329205,3.934996065,4.02999597,15229815.2298152,0.0,1.0
2002-01-31,25.61,26.85,25.37,26.45,4288800,4.268329065,4.474995525,4.228329105,4.408328925,25732825.7328257,0.0,1.0
2002-02-01,25.09,26.25,24.88,26.25,1681900,4.181662485,4.374995625,4.14666252,4.374995625,10091410.0914101,0.0,1.0
2002-02-04,23.4,25.29,23.3,24.86,2164100,3.8999961,4.214995785,3.88332945,4.14332919,12984612.984613,0.0,1.0
2002-02-05,23.14,23.92,22.55,23.34,2082300,3.85666281,3.98666268,3.758329575,3.88999611,12493812.4938125,0.0,1.0
2002-02-06,22.25,23.58,22.05,23.52,2724600,3.708329625,3.92999607,3.674996325,3.91999608,16347616.3476163,0.0,1.0
2002-02-07,22.24,23.1,21.84,22.3,1271600,3.70666296,3.84999615,3.63999636,3.71666295,7629607.62960763,0.0,1.0
2002-02-08,22.32,22.89,21.56,22.45,1223000,3.71999628,3.814996185,3.59332974,3.741662925,7338007.33800734,0.0,1.0
2002-02-11,23.38,23.53,22.19,22.3,737500,3.89666277,3.921662745,3.698329635,3.71666295,4425004.42500442,0.0,1.0
2002-02-12,23.91,24.22,22.54,23.05,1304200,3.984996015,4.03666263,3.75666291,3.841662825,7825207.82520782,0.0,1.0
2002-02-13,23.59,24.74,23.55,24.4,1617300,3.931662735,4.12332921,3.924996075,4.0666626,9703809.7038097,0.0,1.0
2002-02-14,22.91,23.97,22.41,23.74,1097600,3.818329515,3.994996005,3.734996265,3.95666271,6585606.58560659,0.0,1.0
2002-02-15,22.9,22.95,22.23,22.95,875700,3.81666285,3.824996175,3.704996295,3.824996175,5254205.25420525,0.0,1.0
2002-02-19,22.79,23.63,22.45,22.75,2500600,3.798329535,3.938329395,3.741662925,3.791662875,15003615.003615,0.0,1.0
2002-02-20,22.5,23.56,22.2,23.56,1973600,3.74999625,3.92666274,3.6999963,3.92666274,11841611.8416118,0.0,1.0
2002-02-21,22.52,22.85,22.2,22.31,1158300,3.75332958,3.808329525,3.6999963,3.718329615,6949806.94980695,0.0,1.0
2002-02-22,21.97,22.52,21.5,22.4,1636900,3.661663005,3.75332958,3.58332975,3.7333296,9821409.82140982,0.0,1.0
2002-02-25,22.95,23.24,21.8,21.92,925300,3.824996175,3.87332946,3.6333297,3.65332968,5551805.55180555,0.0,1.0
2002-02-26,23.15,23.75,22.0,23.1,1480500,3.858329475,3.958329375,3.666663,3.84999615,8883008.88300888,0.0,1.0
2002-02-27,23.6,24.2,23.29,23.41,1444200,3.9333294,4.0333293,3.881662785,3.901662765,8665208.66520867,0.0,1.0
2002-02-28,22.89,24.15,22.62,23.8,1120400,3.814996185,4.024995975,3.76999623,3.9666627,6722406.72240672,0.0,1.0
2002-03-01,23.87,23.98,22.67,22.99,1058500,3.978329355,3.99666267,3.778329555,3.831662835,6351006.35100635,0.0,1.0
2002-03-04,25.72,25.97,24.23,24.24,3026600,4.28666238,4.328329005,4.038329295,4.03999596,18159618.1596182,0.0,1.0
2002-03-05,26.03,26.89,25.33,25.67,2190100,4.338328995,4.481662185,4.221662445,4.278329055,13140613.1406131,0.0,1.0
2002-03-06,27.32,27.45,25.67,25.9,1756400,4.55332878,4.574995425,4.278329055,4.31666235,10538410.5384105,0.0,1.0
2002-03-07,27.94,28.54,27.4,27.46,2627300,4.65666201,4.75666191,4.5666621,4.57666209,15763815.7638158,0.0,1.0
2002-03-08,27.7,28.92,27.0,28.64,1804700,4.61666205,4.81999518,4.4999955,4.77332856,10828210.8282108,0.0,1.0
2002-03-11,28.15,29.0,26.82,27.42,1251000,4.691661975,4.8333285,4.46999553,4.56999543,7506007.50600751,0.0,1.0
2002-03-12,29.29,29.55,27.5,29.55,4446900,4.881661785,4.924995075,4.58332875,4.924995075,26681426.6814267,0.0,1.0
2002-03-13,28.3,29.4,28.15,29.0,1456700,4.71666195,4.8999951,4.691661975,4.8333285,8740208.74020874,0.0,1.0
2002-03-14,27.87,28.53,27.83,28.53,1154600,4.644995355,4.754995245,4.638328695,4.754995245,6927606.92760693,0.0,1.0
2002-03-15,27.08,28.12,26.6,27.77,1399000,4.51332882,4.68666198,4.4333289,4.628328705,8394008.39400839,0.0,1.0
2002-03-18,27.49,27.92,27.0,27.41,1344500,4.581662085,4.65332868,4.4999955,4.568328765,8067008.06700807,0.0,1.0
2002-03-19,27.4,27.71,26.91,27.6,1232100,4.5666621,4.618328715,4.484995515,4.5999954,7392607.39260739,0.0,1.0
2002-03-20,26.29,27.19,26.25,27.14,1326100,4.381662285,4.531662135,4.374995625,4.52332881,7956607.95660796,0.0,1.0
2002-03-21,26.05,26.6,25.03,26.6,2116900,4.341662325,4.4333289,4.171662495,4.4333289,12701412.7014127,0.0,1.0
2002-03-22,26.2,27.13,26.18,26.69,2042100,4.3666623,4.521662145,4.36332897,4.448328885,12252612.2526123,0.0,1.0
2002-03-25,25.75,27.39,25.67,27.05,1518300,4.291662375,4.564995435,4.278329055,4.508328825,9109809.10980911,0.0,1.0
2002-03-26,26.93,27.07,25.67,25.86,1673400,4.488328845,4.511662155,4.278329055,4.30999569,10040410.04041,0.0,1.0
2002-03-27,27.39,27.94,26.76,27.94,1188500,4.564995435,4.65666201,4.45999554,4.65666201,7131007.13100713,0.0,1.0
2002-03-28,27.77,28.31,27.51,27.8,893700,4.628328705,4.718328615,4.584995415,4.6333287,5362205.36220536,0.0,1.0
2002-04-01,29.15,29.38,27.37,29.38,1472000,4.858328475,4.89666177,4.561662105,4.89666177,8832008.83200883,0.0,1.0
2002-04-02,27.83,28.99,27.77,28.49,1880200,4.638328695,4.831661835,4.628328705,4.748328585,11281211.2812113,0.0,1.0
2002-04-03,25.99,28.07,25.8,28.01,2597700,4.331662335,4.678328655,4.2999957,4.668328665,15586215.5862156,0.0,1.0
2002-04-04,26.52,26.7,25.6,25.8,2793700,4.41999558,4.44999555,4.2666624,4.2999957,16762216.7622168,0.0,1.0
2002-04-05,25.64,27.4,25.54,27.28,2159300,4.27332906,4.5666621,4.25666241,4.54666212,12955812.955813,0.0,1.0
2002-04-08,23.66,25.29,23.3,25.0,4231100,3.94332939,4.214995785,3.88332945,4.1666625,25386625.3866254,0.0,1.0
2002-04-09,23.26,24.27,22.52,23.99,7218700,3.87666279,4.044995955,3.75332958,3.998329335,43312243.3122433,0.0,1.0
2002-04-10,20.19,21.45,19.85,20.55,13730200,3.364996635,3.574996425,3.308330025,3.424996575,82381282.3812824,0.0,1.0
2002-04-11,19.96,20.3,18.91,20.0,4384400,3.32666334,3.38332995,3.151663515,3.33333,26306426.3064263,0.0,1.0
2002-04-12,20.39,20.7,20.01,20.4,1035600,3.398329935,3.44999655,3.334996665,3.3999966,6213606.21360621,0.0,1.0
2002-04-15,20.83,21.11,20.13,21.01,2266400,3.471663195,3.518329815,3.354996645,3.501663165,13598413.5984136,0.0,1.0
2002-04-16,22.0,22.15,20.96,21.33,2774700,3.666663,3.691662975,3.49332984,3.554996445,16648216.6482166,0.0,1.0
2002-04-17,21.78,22.54,21.45,22.53,1888100,3.62999637,3.75666291,3.574996425,3.754996245,11328611.3286113,0.0,1.0
2002-04-18,21.1,21.36,20.55,21.36,2383600,3.51666315,3.55999644,3.424996575,3.55999644,14301614.3016143,0.0,1.0
2002-04-19,20.87,21.67,20.83,21.38,1479500,3.478329855,3.611663055,3.471663195,3.56332977,8877008.87700888,0.0,1.0
2002-04-22,19.87,20.46,19.67,20.29,1430500,3.311663355,3.40999659,3.278330055,3.381663285,8583008.58300858,0.0,1.0
2002-04-23,19.53,20.19,19.35,19.96,1567800,3.254996745,3.364996635,3.224996775,3.32666334,9406809.40680941,0.0,1.0
2002-04-24,18.64,20.03,18.54,19.69,2020800,3.10666356,3.338329995,3.08999691,3.281663385,12124812.1248121,0.0,1.0
2002-04-25,18.63,18.89,18.07,18.53,2109200,3.104996895,3.148330185,3.011663655,3.088330245,12655212.6552127,0.0,1.0
2002-04-26,18.09,19.21,17.77,19.02,1448700,3.014996985,3.201663465,2.961663705,3.16999683,8692208.69220869,0.0,1.0
2002-04-29,17.1,18.33,16.73,18.32,2616800,2.84999715,3.054996945,2.788330545,3.05333028,15700815.7008157,0.0,1.0
2002-04-30,17.7,18.25,17.08,17.1,2547600,2.94999705,3.041663625,2.84666382,2.84999715,15285615.2856153,0.0,1.0
2002-05-01,18.0,18.19,16.94,17.8,2750200,2.999997,3.031663635,2.82333051,2.9666637,16501216.5012165,0.0,1.0
2002-05-02,17.33,18.15,17.03,17.9,2395000,2.888330445,3.024996975,2.838330495,2.98333035,14370014.3700144,0.0,1.0
2002-05-03,16.4,17.35,16.25,17.28,1829000,2.7333306,2.891663775,2.708330625,2.87999712,10974010.974011,0.0,1.0
2002-05-06,16.34,17.21,16.23,16.51,1272500,2.72333061,2.868330465,2.704997295,2.751663915,7635007.63500763,0.0,1.0
2002-05-07,16.56,16.8,15.15,16.56,2190200,2.75999724,2.7999972,2.524997475,2.75999724,13141213.1412131,0.0,1.0
2002-05-08,18.3,18.5,17.17,17.64,2128500,3.04999695,3.08333025,2.861663805,2.93999706,12771012.7710128,0.0,1.0
2002-05-09,16.17,18.47,15.6,17.95,5836500,2.694997305,3.078330255,2.5999974,2.991663675,35019035.019035,0.0,1.0
2002-05-10,15.37,16.78,15.15,16.5,3291700,2.561664105,2.79666387,2.524997475,2.74999725,19750219.7502197,0.0,1.0
2002-05-13,15.97,16.23,15.32,15.61,2121200,2.661664005,2.704997295,2.55333078,2.601664065,12727212.7272127,0.0,1.0
2002-05-14,16.75,17.32,16.45,16.88,1612000,2.791663875,2.88666378,2.741663925,2.81333052,9672009.67200967,0.0,1.0
2002-05-15,17.09,18.08,16.2,17.58,2351500,2.848330485,3.01333032,2.6999973,2.92999707,14109014.1090141,0.0,1.0
2002-05-16,17.28,17.65,16.8,16.82,953800,2.87999712,2.941663725,2.7999972,2.80333053,5722805.72280572,0.0,1.0
2002-05-17,17.16,17.94,16.82,17.65,2180100,2.85999714,2.98999701,2.80333053,2.941663725,13080613.0806131,0.0,1.0
2002-05-20,16.85,17.07,16.39,16.82,1037500,2.808330525,2.844997155,2.731663935,2.80333053,6225006.22500623,0.0,1.0
2002-05-21,16.73,17.37,16.46,16.81,1174800,2.788330545,2.894997105,2.74333059,2.801663865,7048807.04880705,0.0,1.0
2002-05-22,16.75,17.07,16.28,16.42,1371800,2.791663875,2.844997155,2.71333062,2.73666393,8230808.23080823,0.0,1.0
2002-05-23,16.7,17.23,16.0,17.0,2502400,2.78333055,2.871663795,2.666664,2.8333305,15014415.014415,0.0,1.0
2002-05-24,16.48,16.63,16.14,16.51,819200,2.74666392,2.771663895,2.68999731,2.751663915,4915204.91520492,0.0,1.0
2002-05-28,15.9,16.72,15.48,16.55,2132600,2.64999735,2.78666388,2.57999742,2.758330575,12795612.7956128,0.0,1.0
2002-05-29,14.98,15.6,14.81,15.58,3803800,2.49666417,2.5999974,2.468330865,2.59666407,22822822.8228228,0.0,1.0
2002-05-30,14.65,15.43,14.1,14.65,2873900,2.441664225,2.571664095,2.34999765,2.441664225,17243417.2434172,0.0,1.0
2002-05-31,15.12,15.19,13.35,13.35,7639900,2.51999748,2.531664135,2.224997775,2.224997775,45839445.8394458,0.0,1.0
2002-06-03,14.45,15.25,14.43,15.25,1967700,2.408330925,2.541664125,2.404997595,2.541664125,11806211.8062118,0.0,1.0
2002-06-04,15.0,15.08,14.2,14.47,1398000,2.4999975,2.51333082,2.3666643,2.411664255,8388008.38800839,0.0,1.0
2002-06-05,14.0,15.22,13.98,15.15,2170900,2.333331,2.53666413,2.32999767,2.524997475,13025413.025413,0.0,1.0
2002-06-06,13.18,14.0,13.09,13.99,1563400,2.19666447,2.333331,2.181664485,2.331664335,9380409.38040938,0.0,1.0
2002-06-07,13.41,13.85,12.5,12.5,1986300,2.234997765,2.308331025,2.08333125,2.08333125,11917811.9178119,0.0,1.0
2002-06-10,13.53,13.79,13.26,13.52,761600,2.254997745,2.298331035,2.20999779,2.25333108,4569604.56960457,0.0,1.0
2002-06-11,13.58,13.96,13.35,13.67,872900,2.26333107,2.32666434,2.224997775,2.278331055,5237405.23740524,0.0,1.0
2002-06-12,13.22,13.6,12.66,13.41,2210100,2.20333113,2.2666644,2.10999789,2.234997765,13260613.2606133,0.0,1.0
2002-06-13,12.56,13.75,12.56,13.15,2907200,2.09333124,2.291664375,2.09333124,2.191664475,17443217.4432174,0.0,1.0
2002-06-14,12.49,12.92,11.83,12.34,1478500,2.081664585,2.15333118,1.971664695,2.05666461,8871008.87100887,0.0,1.0
2002-06-17,12.54,12.59,11.36,11.55,4451800,2.08999791,2.098331235,1.89333144,1.924998075,26710826.7108267,0.0,1.0
2002-06-18,12.07,12.89,12.03,12.27,2277200,2.011664655,2.148331185,2.004997995,2.044997955,13663213.6632137,0.0,1.0
2002-06-19,11.85,12.55,11.78,11.91,2771800,1.974998025,2.091664575,1.96333137,1.984998015,16630816.6308166,0.0,1.0
2002-06-20,11.61,12.17,11.46,11.92,1891000,1.934998065,2.028331305,1.90999809,1.98666468,11346011.3460113,0.0,1.0
2002-06-21,11.48,12.03,11.29,11.75,2643100,1.91333142,2.004997995,1.881664785,1.958331375,15858615.8586159,0.0,1.0
2002-06-24,11.78,11.8,10.6,11.05,3198200,1.96333137,1.9666647,1.7666649,1.841664825,19189219.1892192,0.0,1.0
2002-06-25,11.4,12.25,11.03,12.0,2071200,1.8999981,2.041664625,1.838331495,1.999998,12427212.4272124,0.0,1.0
2002-06-26,11.53,11.58,10.75,10.9,2076500,1.921664745,1.92999807,1.791664875,1.81666485,12459012.4590125,0.0,1.0
2002-06-27,11.42,11.84,10.83,11.62,2494400,1.90333143,1.97333136,1.804998195,1.93666473,14966414.966415,0.0,1.0
2002-06-28,11.38,11.55,10.96,11.06,975900,1.89666477,1.924998075,1.82666484,1.84333149,5855405.85540586,0.0,1.0
2002-07-01,10.79,11.69,10.7,11.37,2311600,1.798331535,1.948331385,1.78333155,1.894998105,13869613.8696139,0.0,1.0
2002-07-02,10.46,10.97,10.25,10.55,3283600,1.74333159,1.828331505,1.708331625,1.758331575,19701619.7016197,0.0,1.0
2002-07-03,12.72,12.74,10.96,11.37,8943100,2.11999788,2.12333121,1.82666484,1.894998105,53658653.6586537,0.0,1.0
2002-07-05,13.35,13.92,13.28,13.72,1998300,2.224997775,2.31999768,2.21333112,2.28666438,11989811.989812,0.0,1.0
2002-07-08,12.8,13.48,12.8,13.05,1651000,2.1333312,2.24666442,2.1333312,2.174997825,9906009.90600991,0.0,1.0
2002-07-09,13.03,13.53,12.62,12.78,1360900,2.171664495,2.254997745,2.10333123,2.12999787,8165408.16540817,0.0,1.0
2002-07-10,12.8,13.25,12.63,13.02,1350500,2.1333312,2.208331125,2.104997895,2.16999783,8103008.1030081,0.0,1.0
2002-07-11,13.33,13.6,12.24,12.75,2506600,2.221664445,2.2666644,2.03999796,2.124997875,15039615.039615,0.0,1.0
2002-07-12,13.82,13.95,13.31,13.62,1212500,2.30333103,2.324997675,2.218331115,2.26999773,7275007.27500728,0.0,1.0
2002-07-15,14.3,14.46,13.55,13.73,2485900,2.38333095,2.40999759,2.258331075,2.288331045,14915414.9154149,0.0,1.0
2002-07-16,14.95,15.45,14.24,14.33,2801300,2.491664175,2.574997425,2.37333096,2.388330945,16807816.8078168,0.0,1.0
2002-07-17,14.05,15.91,13.68,15.8,2620700,2.341664325,2.651664015,2.27999772,2.6333307,15724215.7242157,0.0,1.0
2002-07-18,13.24,14.35,13.04,13.87,2307700,2.20666446,2.391664275,2.17333116,2.311664355,13846213.8462138,0.0,1.0
2002-07-19,12.9,13.36,12.8,13.16,1720600,2.14999785,2.22666444,2.1333312,2.19333114,10323610.3236103,0.0,1.0
2002-07-22,13.6,13.97,12.4,12.52,2283800,2.2666644,2.328331005,2.0666646,2.08666458,13702813.7028137,0.0,1.0
2002-07-23,13.01,13.78,12.72,13.57,1915200,2.168331165,2.29666437,2.11999788,2.261664405,11491211.4912115,0.0,1.0
2002-07-24,12.84,12.99,12.07,12.59,3410600,2.13999786,2.164997835,2.011664655,2.098331235,20463620.4636205,0.0,1.0
2002-07-25,11.75,12.67,11.62,12.66,2463000,1.958331375,2.111664555,1.93666473,2.10999789,14778014.7780148,0.0,1.0
2002-07-26,11.51,12.05,11.42,11.75,1298400,1.918331415,2.008331325,1.90333143,1.958331375,7790407.79040779,0.0,1.0
2002-07-29,12.0,12.47,11.64,11.8,1340000,1.999998,2.078331255,1.93999806,1.9666647,8040008.04000804,0.0,1.0
2002-07-30,12.83,13.05,11.77,11.99,1546100,2.138331195,2.174997825,1.961664705,1.998331335,9276609.27660928,0.0,1.0
2002-07-31,11.74,12.33,11.67,12.0,1786500,1.95666471,2.054997945,1.944998055,1.999998,10719010.7190107,0.0,1.0
2002-08-01,11.05,11.74,11.04,11.64,1795400,1.841664825,1.95666471,1.83999816,1.93999806,10772410.7724108,0.0,1.0
2002-08-02,10.45,11.13,10.24,11.1,1693800,1.741664925,1.854998145,1.70666496,1.84999815,10162810.1628102,0.0,1.0
2002-08-05,9.55,10.55,9.55,10.44,1342400,1.591665075,1.758331575,1.591665075,1.73999826,8054408.05440805,0.0,1.0
2002-08-06,10.19,10.72,9.81,9.82,2218900,1.698331635,1.78666488,1.634998365,1.63666503,13313413.3134133,0.0,1.0
2002-08-07,9.99,10.78,9.809,10.59,1391100,1.664998335,1.79666487,1.6348316985,1.764998235,8346608.34660835,0.0,1.0
2002-08-08,10.39,10.6,9.63,9.9,1338700,1.731664935,1.7666649,1.604998395,1.64999835,8032208.03220803,0.0,1.0
2002-08-09,10.45,10.64,10.0,10.23,699000,1.741664925,1.77333156,1.666665,1.704998295,4194004.19400419,0.0,1.0
2002-08-12,9.92,10.54,9.89,10.11,1223300,1.65333168,1.75666491,1.648331685,1.684998315,7339807.33980734,0.0,1.0
2002-08-13,9.88,10.35,9.84,9.94,1072800,1.64666502,1.724998275,1.63999836,1.65666501,6436806.43680644,0.0,1.0
2002-08-14,10.49,10.62,9.9,9.9,962800,1.748331585,1.76999823,1.64999835,1.64999835,5776805.77680578,0.0,1.0
2002-08-15,10.34,10.84,10.28,10.55,634500,1.72333161,1.80666486,1.71333162,1.758331575,3807003.80700381,0.0,1.0
2002-08-16,10.48,10.72,10.14,10.32,797800,1.74666492,1.78666488,1.68999831,1.71999828,4786804.78680479,0.0,1.0
2002-08-19,11.51,11.68,10.5,10.51,1520300,1.918331415,1.94666472,1.74999825,1.751664915,9121809.12180912,0.0,1.0
2002-08-20,12.38,12.66,11.1,11.36,2795000,2.06333127,2.10999789,1.84999815,1.89333144,16770016.7700168,0.0,1.0
2002-08-21,12.42,12.78,11.95,12.48,1165600,2.06999793,2.12999787,1.991664675,2.07999792,6993606.99360699,0.0,1.0
2002-08-22,12.64,12.97,12.23,12.39,749100,2.10666456,2.161664505,2.038331295,2.064997935,4494604.4946045,0.0,1.0
2002-08-23,11.86,12.59,11.84,12.59,688800,1.97666469,2.098331235,1.97333136,2.098331235,4132804.13280413,0.0,1.0
2002-08-26,11.93,12.2,11.63,11.85,590900,1.988331345,2.0333313,1.938331395,1.974998025,3545403.54540355,0.0,1.0
2002-08-27,11.44,12.03,11.18,11.97,514700,1.90666476,2.004997995,1.86333147,1.994998005,3088203.08820309,0.0,1.0
2002-08-28,10.79,11.33,10.78,11.33,373300,1.798331535,1.888331445,1.79666487,1.888331445,2239802.23980224,0.0,1.0
2002-08-29,10.98,11.12,10.51,10.8,626700,1.82999817,1.85333148,1.751664915,1.7999982,3760203.76020376,0.0,1.0
2002-08-30,10.6,10.95,10.43,10.94,673000,1.7666649,1.824998175,1.738331595,1.82333151,4038004.03800404,0.0,1.0
2002-09-03,9.96,10.6,9.92,10.55,2123000,1.65999834,1.7666649,1.65333168,1.758331575,12738012.7380127,0.0,1.0
2002-09-04,9.91,10.28,9.77,10.15,830500,1.651665015,1.71333162,1.628331705,1.691664975,4983004.98300498,0.0,1.0
2002-09-05,10.2,10.3,9.82,9.9,636400,1.6999983,1.71666495,1.63666503,1.64999835,3818403.81840382,0.0,1.0
2002-09-06,10.44,10.62,10.23,10.23,370400,1.73999826,1.76999823,1.704998295,1.704998295,2222402.22240222,0.0,1.0
2002-09-09,10.5,10.65,10.06,10.34,448000,1.74999825,1.774998225,1.67666499,1.72333161,2688002.68800269,0.0,1.0
2002-09-10,10.48,10.66,10.37,10.55,292700,1.74666492,1.77666489,1.728331605,1.758331575,1756201.75620176,0.0,1.0
2002-09-11,10.75,10.98,10.6,10.6,368900,1.791664875,1.82999817,1.7666649,1.7666649,2213402.21340221,0.0,1.0
2002-09-12,10.16,10.66,10.15,10.59,642900,1.69333164,1.77666489,1.691664975,1.764998235,3857403.85740386,0.0,1.0
2002-09-13,10.06,10.32,9.91,10.0,614100,1.67666499,1.71999828,1.651665015,1.666665,3684603.68460369,0.0,1.0
2002-09-16,10.0,10.1,9.77,10.02,415200,1.666665,1.68333165,1.628331705,1.66999833,2491202.49120249,0.0,1.0
2002-09-17,9.978,10.44,9.96,10.1,548100,1.662998337,1.73999826,1.65999834,1.68333165,3288603.28860329,0.0,1.0
2002-09-18,9.48,10.09,9.45,9.95,1349500,1.57999842,1.681664985,1.574998425,1.658331675,8097008.0970081,0.0,1.0
2002-09-19,9.3,9.59,9.17,9.46,888500,1.54999845,1.598331735,1.528331805,1.57666509,5331005.33100533,0.0,1.0
2002-09-20,9.16,9.46,8.87,9.26,1222600,1.52666514,1.57666509,1.478331855,1.54333179,7335607.33560734,0.0,1.0
2002-09-23,9.02,9.34,8.86,9.19,1365800,1.50333183,1.55666511,1.47666519,1.531665135,8194808.19480819,0.0,1.0
2002-09-24,8.69,9.05,8.5,8.89,2365700,1.448331885,1.508331825,1.41666525,1.481665185,14194214.1942142,0.0,1.0
2002-09-25,9.32,9.47,8.75,8.78,1008400,1.55333178,1.578331755,1.458331875,1.46333187,6050406.05040605,0.0,1.0
2002-09-26,9.3,9.32,9.01,9.31,1175300,1.54999845,1.55333178,1.501665165,1.551665115,7051807.05180705,0.0,1.0
2002-09-27,9.26,9.48,9.2,9.3,601300,1.54333179,1.57999842,1.5333318,1.54999845,3607803.60780361,0.0,1.0
2002-09-30,9.42,9.43,9.1,9.25,869400,1.56999843,1.571665095,1.51666515,1.541665125,5216405.21640522,0.0,1.0
2002-10-01,9.34,9.55,8.9,9.4,1560700,1.55666511,1.591665075,1.48333185,1.5666651,9364209.36420937,0.0,1.0
2002-10-02,9.01,9.55,8.91,9.3,1289000,1.501665165,1.591665075,1.484998515,1.54999845,7734007.73400773,0.0,1.0
2002-10-03,8.54,9.101,8.5,9.0,2021800,1.42333191,1.5168318165,1.41666525,1.4999985,12130812.1308121,0.0,1.0
2002-10-04,8.79,9.4,8.35,8.53,3433300,1.464998535,1.5666651,1.391665275,1.421665245,20599820.5998206,0.0,1.0
2002-10-07,8.42,8.8,8.37,8.75,1213000,1.40333193,1.4666652,1.394998605,1.458331875,7278007.27800728,0.0,1.0
2002-10-08,9.06,9.06,8.41,8.59,1525800,1.50999849,1.50999849,1.401665265,1.431665235,9154809.15480915,0.0,1.0
2002-10-09,9.01,9.14,8.67,8.88,1177100,1.501665165,1.52333181,1.444998555,1.47999852,7062607.06260706,0.0,1.0
2002-10-10,9.4,9.7,9.0,9.04,1351300,1.5666651,1.61666505,1.4999985,1.50666516,8107808.10780811,0.0,1.0
2002-10-11,10.26,10.41,9.55,9.65,1374500,1.70999829,1.734998265,1.591665075,1.608331725,8247008.24700825,0.0,1.0
2002-10-14,10.48,10.6,10.0,10.04,526700,1.74666492,1.7666649,1.666665,1.67333166,3160203.16020316,0.0,1.0
2002-10-15,11.5,11.72,10.8,10.83,1896900,1.91666475,1.95333138,1.7999982,1.804998195,11381411.3814114,0.0,1.0
2002-10-16,11.1,11.33,10.72,11.31,1268800,1.84999815,1.888331445,1.78666488,1.884998115,7612807.61280761,0.0,1.0
2002-10-17,11.45,12.0,11.24,11.53,1298800,1.908331425,1.999998,1.87333146,1.921664745,7792807.79280779,0.0,1.0
2002-10-18,11.39,11.65,11.08,11.43,548100,1.898331435,1.941664725,1.84666482,1.904998095,3288603.28860329,0.0,1.0
2002-10-21,12.25,12.66,11.29,11.38,1463200,2.041664625,2.10999789,1.881664785,1.89666477,8779208.77920878,0.0,1.0
2002-10-22,12.2,12.91,11.83,12.16,1345300,2.0333313,2.151664515,1.971664695,2.02666464,8071808.07180807,0.0,1.0
2002-10-23,12.4,12.44,11.85,12.16,725200,2.0666646,2.07333126,1.974998025,2.02666464,4351204.35120435,0.0,1.0
2002-10-24,12.46,12.83,12.2,12.41,799700,2.07666459,2.138331195,2.0333313,2.068331265,4798204.7982048,0.0,1.0
2002-10-25,12.62,12.68,12.3,12.45,774800,2.10333123,2.11333122,2.04999795,2.074997925,4648804.64880465,0.0,1.0
2002-10-28,12.25,12.93,12.06,12.64,1479700,2.041664625,2.154997845,2.00999799,2.10666456,8878208.87820888,0.0,1.0
2002-10-29,12.12,12.29,11.9,12.24,978100,2.01999798,2.048331285,1.98333135,2.03999796,5868605.86860587,0.0,1.0
2002-10-30,12.69,12.77,12.05,12.13,1078500,2.114997885,2.128331205,2.008331325,2.021664645,6471006.47100647,0.0,1.0
2002-10-31,12.5,12.93,12.36,12.61,916300,2.08333125,2.154997845,2.05999794,2.101664565,5497805.4978055,0.0,1.0
2002-11-01,12.8,12.95,12.27,12.48,970000,2.1333312,2.158331175,2.044997955,2.07999792,5820005.82000582,0.0,1.0
2002-11-04,13.53,13.85,13.13,13.19,1883200,2.254997745,2.308331025,2.188331145,2.198331135,11299211.2992113,0.0,1.0
2002-11-05,12.96,13.5,12.62,13.5,1191900,2.15999784,2.24999775,2.10333123,2.24999775,7151407.15140715,0.0,1.0
2002-11-06,13.35,13.35,12.87,13.2,1052900,2.224997775,2.224997775,2.144997855,2.1999978,6317406.31740632,0.0,1.0
2002-11-07,13.06,13.34,12.53,13.34,1272000,2.17666449,2.22333111,2.088331245,2.22333111,7632007.63200763,0.0,1.0
2002-11-08,16.58,17.04,14.53,14.54,12426100,2.76333057,2.83999716,2.421664245,2.42333091,74556674.5566746,0.0,1.0
2002-11-11,15.62,16.47,15.52,16.47,3757500,2.60333073,2.744997255,2.58666408,2.744997255,22545022.5450225,0.0,1.0
2002-11-12,15.11,15.64,14.54,15.64,3610500,2.518330815,2.60666406,2.42333091,2.60666406,21663021.6630217,0.0,1.0
2002-11-13,14.0,14.58,13.65,14.29,3812100,2.333331,2.42999757,2.274997725,2.381664285,22872622.8726229,0.0,1.0
2002-11-14,14.81,14.99,14.29,14.3,2268200,2.468330865,2.498330835,2.381664285,2.38333095,13609213.6092136,0.0,1.0
2002-11-15,14.97,14.98,14.45,14.67,1160600,2.494997505,2.49666417,2.408330925,2.444997555,6963606.96360696,0.0,1.0
2002-11-18,14.74,15.29,14.59,15.01,1448500,2.45666421,2.548330785,2.431664235,2.501664165,8691008.69100869,0.0,1.0
2002-11-19,14.13,14.57,13.86,14.49,1683400,2.354997645,2.428330905,2.30999769,2.414997585,10100410.1004101,0.0,1.0
2002-11-20,14.53,14.55,14.07,14.13,1737600,2.421664245,2.424997575,2.344997655,2.354997645,10425610.4256104,0.0,1.0
2002-11-21,15.15,15.3,14.7,14.71,2655400,2.524997475,2.54999745,2.44999755,2.451664215,15932415.9324159,0.0,1.0
2002-11-22,14.05,14.24,13.0,13.05,5640700,2.341664325,2.37333096,2.1666645,2.174997825,33844233.8442338,0.0,1.0
2002-11-25,14.52,14.57,13.85,14.0,1487000,2.41999758,2.428330905,2.308331025,2.333331,8922008.92200892,0.0,1.0
2002-11-26,14.96,15.17,14.32,14.4,3953400,2.49333084,2.528330805,2.38666428,2.3999976,23720423.7204237,0.0,1.0
2002-11-27,15.25,15.69,15.08,15.24,1771900,2.541664125,2.614997385,2.51333082,2.53999746,10631410.6314106,0.0,1.0
2002-11-29,15.28,15.5,15.15,15.25,206200,2.54666412,2.58333075,2.524997475,2.541664125,1237201.23720124,0.0,1.0
2002-12-02,15.23,15.85,15.05,15.61,1117500,2.538330795,2.641664025,2.508330825,2.601664065,6705006.70500671,0.0,1.0
2002-12-03,14.9,15.25,14.49,15.1,1226400,2.48333085,2.541664125,2.414997585,2.51666415,7358407.35840736,0.0,1.0
2002-12-04,14.7,14.76,14.16,14.73,820300,2.44999755,2.45999754,2.35999764,2.454997545,4921804.92180492,0.0,1.0
2002-12-05,14.94,15.2,14.51,14.89,903500,2.48999751,2.5333308,2.418330915,2.481664185,5421005.42100542,0.0,1.0
2002-12-06,14.73,14.95,14.46,14.87,1019800,2.454997545,2.491664175,2.40999759,2.478330855,6118806.11880612,0.0,1.0
2002-12-09,14.02,14.64,13.9,14.6,803100,2.33666433,2.43999756,2.31666435,2.4333309,4818604.81860482,0.0,1.0
2002-12-10,14.77,14.77,14.0,14.0,693400,2.461664205,2.461664205,2.333331,2.333331,4160404.16040416,0.0,1.0
2002-12-11,14.69,14.94,14.34,14.75,585400,2.448330885,2.48999751,2.38999761,2.458330875,3512403.51240351,0.0,1.0
2002-12-12,14.21,14.9,14.0,14.72,629300,2.368330965,2.48333085,2.333331,2.45333088,3775803.77580378,0.0,1.0
2002-12-13,13.97,14.24,13.45,14.17,1040700,2.328331005,2.37333096,2.241664425,2.361664305,6244206.24420625,0.0,1.0
2002-12-16,14.59,14.63,13.97,14.01,755500,2.431664235,2.438330895,2.328331005,2.334997665,4533004.53300453,0.0,1.0
2002-12-17,14.88,15.14,14.48,14.6,1208000,2.47999752,2.52333081,2.41333092,2.4333309,7248007.24800725,0.0,1.0
2002-12-18,13.9,14.79,13.7,14.75,1396500,2.31666435,2.464997535,2.28333105,2.458330875,8379008.37900838,0.0,1.0
2002-12-19,13.78,14.44,13.7,14.01,1385200,2.29666437,2.40666426,2.28333105,2.334997665,8311208.31120831,0.0,1.0
2002-12-20,13.06,14.26,12.82,14.25,2828400,2.17666449,2.37666429,2.13666453,2.374997625,16970416.970417,0.0,1.0
2002-12-23,13.68,13.8,12.75,13.0,1262900,2.27999772,2.2999977,2.124997875,2.1666645,7577407.57740758,0.0,1.0
2002-12-24,13.74,13.86,13.51,13.58,238100,2.28999771,2.30999769,2.251664415,2.26333107,1428601.42860143,0.0,1.0
2002-12-26,13.31,13.86,13.12,13.8,626300,2.218331115,2.30999769,2.18666448,2.2999977,3757803.75780376,0.0,1.0
2002-12-27,13.11,13.54,13.02,13.3,315000,2.184997815,2.25666441,2.16999783,2.21666445,1890001.89000189,0.0,1.0
2002-12-30,13.09,13.41,12.81,13.32,443900,2.181664485,2.234997765,2.134997865,2.21999778,2663402.66340266,0.0,1.0
2002-12-31,13.1,13.35,13.03,13.1,375400,2.18333115,2.224997775,2.171664495,2.18333115,2252402.25240225,0.0,1.0
2003-01-02,13.72,13.75,13.06,13.17,613800,2.28666438,2.291664375,2.17666449,2.194997805,3682803.68280368,0.0,1.0
2003-01-03,13.5,14.08,13.38,13.75,695200,2.24999775,2.34666432,2.22999777,2.291664375,4171204.17120417,0.0,1.0
2003-01-06,14.3,14.33,13.55,13.6,769800,2.38333095,2.388330945,2.258331075,2.2666644,4618804.61880462,0.0,1.0
2003-01-07,14.56,15.22,14.35,14.62,880100,2.42666424,2.53666413,2.391664275,2.43666423,5280605.28060528,0.0,1.0
2003-01-08,14.21,14.51,13.97,14.5,569500,2.368330965,2.418330915,2.328331005,2.41666425,3417003.41700342,0.0,1.0
2003-01-09,14.68,14.74,14.23,14.24,485700,2.44666422,2.45666421,2.371664295,2.37333096,2914202.91420291,0.0,1.0
2003-01-10,14.77,14.97,14.18,14.45,587300,2.461664205,2.494997505,2.36333097,2.408330925,3523803.52380352,0.0,1.0
2003-01-13,14.87,15.12,14.67,14.91,364300,2.478330855,2.51999748,2.444997555,2.484997515,2185802.18580219,0.0,1.0
2003-01-14,15.42,16.03,14.765,14.89,1832900,2.56999743,2.671663995,2.4608308725,2.481664185,10997410.997411,0.0,1.0
2003-01-15,14.97,15.6,14.85,15.59,648800,2.494997505,2.5999974,2.474997525,2.598330735,3892803.89280389,0.0,1.0
2003-01-16,14.58,15.08,14.25,14.85,835200,2.42999757,2.51333082,2.374997625,2.474997525,5011205.01120501,0.0,1.0
2003-01-17,13.69,14.36,13.52,14.3,858400,2.281664385,2.39333094,2.25333108,2.38333095,5150405.15040515,0.0,1.0
2003-01-21,13.58,13.83,13.42,13.77,407500,2.26333107,2.304997695,2.23666443,2.294997705,2445002.44500245,0.0,1.0
2003-01-22,13.8,14.12,13.68,13.78,1101000,2.2999977,2.35333098,2.27999772,2.29666437,6606006.60600661,0.0,1.0
2003-01-23,13.81,14.14,13.59,13.97,567600,2.301664365,2.35666431,2.264997735,2.328331005,3405603.40560341,0.0,1.0
2003-01-24,13.19,13.83,13.18,13.76,427300,2.198331135,2.304997695,2.19666447,2.29333104,2563802.56380256,0.0,1.0
2003-01-27,12.99,13.26,12.7,12.99,680400,2.164997835,2.20999779,2.11666455,2.164997835,4082404.08240408,0.0,1.0
2003-01-28,13.1,13.31,12.75,13.05,527500,2.18333115,2.218331115,2.124997875,2.174997825,3165003.16500317,0.0,1.0
2003-01-29,13.1,13.31,12.75,13.05,529900,2.18333115,2.218331115,2.124997875,2.174997825,3179403.17940318,0.0,1.0
2003-01-30,12.64,13.33,12.48,13.0,491500,2.10666456,2.221664445,2.07999792,2.1666645,2949002.94900295,0.0,1.0
2003-01-31,12.76,12.96,12.44,12.57,488000,2.12666454,2.15999784,2.07333126,2.094997905,2928002.92800293,0.0,1.0
2003-02-03,12.74,13.0,12.64,12.87,569400,2.12333121,2.1666645,2.10666456,2.144997855,3416403.41640342,0.0,1.0
2003-02-04,12.6,12.72,12.19,12.72,420000,2.0999979,2.11999788,2.031664635,2.11999788,2520002.52000252,0.0,1.0
2003-02-05,12.38,12.59,12.24,12.55,812700,2.06333127,2.098331235,2.03999796,2.091664575,4876204.87620488,0.0,1.0
2003-02-06,12.24,12.52,12.15,12.35,258400,2.03999796,2.08666458,2.024997975,2.058331275,1550401.55040155,0.0,1.0
2003-02-07,11.67,12.36,11.5,12.3,810100,1.944998055,2.05999794,1.91666475,2.04999795,4860604.86060486,0.0,1.0
2003-02-10,11.5,11.72,11.4,11.44,630800,1.91666475,1.95333138,1.8999981,1.90666476,3784803.78480378,0.0,1.0
2003-02-11,11.63,11.98,11.57,11.6,649300,1.938331395,1.99666467,1.928331405,1.9333314,3895803.8958039,0.0,1.0
2003-02-12,11.65,11.79,11.44,11.65,566700,1.941664725,1.964998035,1.90666476,1.941664725,3400203.4002034,0.0,1.0
2003-02-13,12.49,12.53,11.61,11.63,1200800,2.081664585,2.088331245,1.934998065,1.938331395,7204807.20480721,0.0,1.0
2003-02-14,12.72,12.76,12.38,12.51,667800,2.11999788,2.12666454,2.06333127,2.084997915,4006804.00680401,0.0,1.0
2003-02-18,13.25,13.54,13.05,13.1,1002000,2.208331125,2.25666441,2.174997825,2.18333115,6012006.01200601,0.0,1.0
2003-02-19,12.93,13.3,12.85,13.19,518400,2.154997845,2.21666445,2.141664525,2.198331135,3110403.11040311,0.0,1.0
2003-02-20,12.92,13.12,12.85,12.89,482700,2.15333118,2.18666448,2.141664525,2.148331185,2896202.8962029,0.0,1.0
2003-02-21,12.77,12.97,12.25,12.91,993600,2.128331205,2.161664505,2.041664625,2.151664515,5961605.96160596,0.0,1.0
2003-02-24,13.09,13.15,12.58,12.74,630200,2.181664485,2.191664475,2.09666457,2.12333121,3781203.78120378,0.0,1.0
2003-02-25,13.06,13.06,12.62,13.01,282300,2.17666449,2.17666449,2.10333123,2.168331165,1693801.69380169,0.0,1.0
2003-02-26,12.59,13.05,12.51,13.05,297400,2.098331235,2.174997825,2.084997915,2.174997825,1784401.78440178,0.0,1.0
2003-02-27,12.62,12.84,12.44,12.57,213800,2.10333123,2.13999786,2.07333126,2.094997905,1282801.28280128,0.0,1.0
2003-02-28,12.7,13.03,12.41,12.57,856700,2.11666455,2.171664495,2.068331265,2.094997905,5140205.14020514,0.0,1.0
2003-03-03,12.07,12.65,12.05,12.65,1145500,2.011664655,2.108331225,2.008331325,2.108331225,6873006.87300687,0.0,1.0
2003-03-04,12.36,12.45,11.88,12.07,953500,2.05999794,2.074997925,1.97999802,2.011664655,5721005.72100572,0.0,1.0
2003-03-05,12.5,12.61,12.31,12.46,340600,2.08333125,2.101664565,2.051664615,2.07666459,2043602.04360204,0.0,1.0
2003-03-06,12.72,12.74,12.25,12.3,375700,2.11999788,2.12333121,2.041664625,2.04999795,2254202.25420225,0.0,1.0
2003-03-07,12.39,12.56,11.53,12.01,2019500,2.064997935,2.09333124,1.921664745,2.001664665,12117012.1170121,0.0,1.0
2003-03-10,12.23,12.35,11.98,12.24,460800,2.038331295,2.058331275,1.99666467,2.03999796,2764802.76480277,0.0,1.0
2003-03-11,11.48,12.3,11.35,12.2,1446000,1.91333142,2.04999795,1.891664775,2.0333313,8676008.67600868,0.0,1.0
2003-03-12,11.01,11.46,10.76,11.26,1791200,1.834998165,1.90999809,1.79333154,1.87666479,10747210.7472107,0.0,1.0
2003-03-13,11.97,12.1,11.13,11.26,1502100,1.994998005,2.01666465,1.854998145,1.87666479,9012609.01260901,0.0,1.0
2003-03-14,12.88,13.28,12.36,12.37,3306300,2.14666452,2.21333112,2.05999794,2.061664605,19837819.8378198,0.0,1.0
2003-03-17,13.67,13.92,12.9,12.95,2397300,2.278331055,2.31999768,2.14999785,2.158331175,14383814.3838144,0.0,1.0
2003-03-18,14.47,14.55,13.75,13.85,2323200,2.411664255,2.424997575,2.291664375,2.308331025,13939213.9392139,0.0,1.0
2003-03-19,14.17,14.48,13.88,14.41,1191200,2.361664305,2.41333092,2.31333102,2.401664265,7147207.14720715,0.0,1.0
2003-03-20,14.01,14.34,13.68,14.01,1087900,2.334997665,2.38999761,2.27999772,2.334997665,6527406.52740653,0.0,1.0
2003-03-21,14.08,14.33,13.98,14.2,626800,2.34666432,2.388330945,2.32999767,2.3666643,3760803.76080376,0.0,1.0
2003-03-24,13.41,13.9,13.39,13.83,600400,2.234997765,2.31666435,2.231664435,2.304997695,3602403.6024036,0.0,1.0
2003-03-25,13.5,13.79,13.33,13.4,587100,2.24999775,2.298331035,2.221664445,2.2333311,3522603.52260352,0.0,1.0
2003-03-26,13.32,13.6,13.18,13.57,1034900,2.21999778,2.2666644,2.19666447,2.261664405,6209406.20940621,0.0,1.0
2003-03-27,13.24,13.52,13.11,13.15,435000,2.20666446,2.25333108,2.184997815,2.191664475,2610002.61000261,0.0,1.0
2003-03-28,13.64,14.06,13.51,13.7,1149000,2.27333106,2.34333099,2.251664415,2.28333105,6894006.89400689,0.0,1.0
2003-03-31,13.06,13.5,12.91,13.45,913200,2.17666449,2.24999775,2.151664515,2.241664425,5479205.47920548,0.0,1.0
2003-04-01,13.05,13.27,12.75,13.1,1291700,2.174997825,2.211664455,2.124997875,2.18333115,7750207.75020775,0.0,1.0
2003-04-02,14.2,14.32,13.27,13.38,2400900,2.3666643,2.38666428,2.211664455,2.22999777,14405414.4054144,0.0,1.0
2003-04-03,14.46,14.9,14.21,14.44,2724100,2.40999759,2.48333085,2.368330965,2.40666426,16344616.3446163,0.0,1.0
2003-04-04,14.88,15.86,14.799,15.23,4970100,2.47999752,2.64333069,2.4664975335,2.538330795,29820629.8206298,0.0,1.0
2003-04-07,14.83,15.48,14.77,15.45,1913600,2.471664195,2.57999742,2.461664205,2.574997425,11481611.4816115,0.0,1.0
2003-04-08,14.65,14.91,14.53,14.78,788600,2.441664225,2.484997515,2.421664245,2.46333087,4731604.73160473,0.0,1.0
2003-04-09,14.2,14.81,14.14,14.65,681200,2.3666643,2.468330865,2.35666431,2.441664225,4087204.08720409,0.0,1.0
2003-04-10,14.16,14.47,13.97,14.23,740600,2.35999764,2.411664255,2.328331005,2.371664295,4443604.44360444,0.0,1.0
2003-04-11,13.95,14.39,13.68,14.26,996700,2.324997675,2.398330935,2.27999772,2.37666429,5980205.98020598,0.0,1.0
2003-04-14,13.93,14.19,13.76,13.95,480700,2.321664345,2.364997635,2.29333104,2.324997675,2884202.88420288,0.0,1.0
2003-04-15,14.16,14.45,13.9,13.98,1156700,2.35999764,2.408330925,2.31666435,2.32999767,6940206.94020694,0.0,1.0
2003-04-16,14.5,14.6,14.2,14.36,947800,2.41666425,2.4333309,2.3666643,2.39333094,5686805.68680569,0.0,1.0
2003-04-17,14.74,14.92,14.39,14.57,806800,2.45666421,2.48666418,2.398330935,2.428330905,4840804.84080484,0.0,1.0
2003-04-21,14.92,15.12,14.66,14.99,586100,2.48666418,2.51999748,2.44333089,2.498330835,3516603.51660352,0.0,1.0
2003-04-22,15.67,15.69,14.83,14.92,737300,2.611664055,2.614997385,2.471664195,2.48666418,4423804.42380442,0.0,1.0
2003-04-23,15.97,16.17,15.51,15.64,1577800,2.661664005,2.694997305,2.584997415,2.60666406,9466809.46680947,0.0,1.0
2003-04-24,15.12,15.8,14.84,15.75,3818200,2.51999748,2.6333307,2.47333086,2.624997375,22909222.9092229,0.0,1.0
2003-04-25,14.77,15.09,14.72,15.08,1431500,2.461664205,2.514997485,2.45333088,2.51333082,8589008.58900859,0.0,1.0
2003-04-28,15.37,15.5,14.83,14.85,1169600,2.561664105,2.58333075,2.471664195,2.474997525,7017607.01760702,0.0,1.0
2003-04-29,15.1,15.66,15.09,15.36,608500,2.51666415,2.60999739,2.514997485,2.55999744,3651003.65100365,0.0,1.0
2003-04-30,15.61,15.932,14.841,15.08,1116200,2.601664065,2.655330678,2.4734975265,2.51333082,6697206.6972067,0.0,1.0
2003-05-01,15.93,16.0,15.45,15.61,783800,2.654997345,2.666664,2.574997425,2.601664065,4702804.7028047,0.0,1.0
2003-05-02,16.58,16.66,15.849,15.9,1404400,2.76333057,2.77666389,2.6414973585,2.64999735,8426408.42640842,0.0,1.0
2003-05-05,16.87,17.74,16.61,16.66,1949200,2.811663855,2.95666371,2.768330565,2.77666389,11695211.6952117,0.0,1.0
2003-05-06,16.92,17.2,16.52,16.96,1845800,2.81999718,2.8666638,2.75333058,2.82666384,11074811.0748111,0.0,1.0
2003-05-07,16.93,17.05,16.63,16.88,1216800,2.821663845,2.841663825,2.771663895,2.81333052,7300807.3008073,0.0,1.0
2003-05-08,16.91,17.2,16.7,16.9,2423500,2.818330515,2.8666638,2.78333055,2.81666385,14541014.5410145,0.0,1.0
2003-05-09,17.22,17.26,16.98,17.01,868800,2.86999713,2.87666379,2.82999717,2.834997165,5212805.21280521,0.0,1.0
2003-05-12,17.49,17.54,16.97,17.23,632300,2.914997085,2.92333041,2.828330505,2.871663795,3793803.79380379,0.0,1.0
2003-05-13,17.69,17.95,17.25,17.39,1101400,2.948330385,2.991663675,2.874997125,2.898330435,6608406.60840661,0.0,1.0
2003-05-14,18.01,18.16,17.72,17.74,1281900,3.001663665,3.02666364,2.95333038,2.95666371,7691407.69140769,0.0,1.0
2003-05-15,18.11,18.2,17.87,18.0,726800,3.018330315,3.0333303,2.978330355,2.999997,4360804.36080436,0.0,1.0
2003-05-16,18.33,18.36,17.91,18.15,914600,3.054996945,3.05999694,2.984997015,3.024996975,5487605.48760549,0.0,1.0
2003-05-19,17.41,18.36,17.24,18.36,472300,2.901663765,3.05999694,2.87333046,3.05999694,2833802.83380283,0.0,1.0
2003-05-20,17.51,17.89,17.37,17.63,1242500,2.918330415,2.981663685,2.894997105,2.938330395,7455007.45500746,0.0,1.0
2003-05-21,17.84,17.91,17.48,17.54,317400,2.97333036,2.984997015,2.91333042,2.92333041,1904401.9044019,0.0,1.0
2003-05-22,18.45,18.71,17.85,17.89,690900,3.074996925,3.118330215,2.974997025,2.981663685,4145404.14540415,0.0,1.0
2003-05-23,20.02,20.45,19.23,19.55,4807600,3.33666333,3.408329925,3.204996795,3.258330075,28845628.8456288,0.0,1.0
2003-05-27,18.74,19.14,17.11,17.3,8648200,3.12333021,3.18999681,2.851663815,2.88333045,51889251.8892519,0.0,1.0
2003-05-28,18.75,19.28,18.61,18.77,1444000,3.124996875,3.21333012,3.101663565,3.128330205,8664008.66400866,0.0,1.0
2003-05-29,18.91,19.08,18.69,18.72,1239400,3.151663515,3.17999682,3.114996885,3.11999688,7436407.43640744,0.0,1.0
2003-05-30,19.02,19.33,18.81,18.88,898000,3.16999683,3.221663445,3.134996865,3.14666352,5388005.38800539,0.0,1.0
2003-06-02,19.11,19.69,19.05,19.11,750500,3.184996815,3.281663385,3.174996825,3.184996815,4503004.5030045,0.0,1.0
2003-06-03,18.88,19.28,18.82,19.0,868800,3.14666352,3.21333012,3.13666353,3.1666635,5212805.21280521,0.0,1.0
2003-06-04,20.82,20.95,18.84,18.85,2209600,3.46999653,3.491663175,3.13999686,3.141663525,13257613.2576133,0.0,1.0
2003-06-05,21.82,21.82,20.41,20.89,2145600,3.63666303,3.63666303,3.401663265,3.481663185,12873612.8736129,0.0,1.0
2003-06-06,22.14,22.91,21.9,22.13,2977300,3.68999631,3.818329515,3.64999635,3.688329645,17863817.8638179,0.0,1.0
2003-06-09,20.88,21.93,20.77,21.93,1444100,3.47999652,3.654996345,3.461663205,3.654996345,8664608.66460866,0.0,1.0
2003-06-10,21.11,21.52,20.6,21.0,1583800,3.518329815,3.58666308,3.4333299,3.4999965,9502809.5028095,0.0,1.0
2003-06-11,21.66,21.66,20.66,21.09,725700,3.60999639,3.60999639,3.44332989,3.514996485,4354204.35420435,0.0,1.0
2003-06-12,21.55,21.952,21.28,21.68,641500,3.591663075,3.658663008,3.54666312,3.61332972,3849003.84900385,0.0,1.0
2003-06-13,21.36,21.6,21.08,21.6,629500,3.55999644,3.5999964,3.51332982,3.5999964,3777003.77700378,0.0,1.0
2003-06-16,21.57,21.87,21.32,21.38,1101500,3.594996405,3.644996355,3.55332978,3.56332977,6609006.60900661,0.0,1.0
2003-06-17,21.38,21.919,21.37,21.66,637500,3.56332977,3.6531630135,3.561663105,3.60999639,3825003.82500382,0.0,1.0
2003-06-18,23.15,23.2,21.34,21.4,1337900,3.858329475,3.8666628,3.55666311,3.5666631,8027408.02740803,0.0,1.0
2003-06-19,23.01,23.48,22.22,23.2,1653800,3.834996165,3.91332942,3.70332963,3.8666628,9922809.92280992,0.0,1.0
2003-06-20,22.95,23.14,22.09,22.19,2139900,3.824996175,3.85666281,3.681662985,3.698329635,12839412.8394128,0.0,1.0
2003-06-23,22.34,23.22,22.21,23.05,1104800,3.72332961,3.86999613,3.701662965,3.841662825,6628806.62880663,0.0,1.0
2003-06-24,22.15,22.43,21.36,22.3,997400,3.691662975,3.738329595,3.55999644,3.71666295,5984405.98440598,0.0,1.0
2003-06-25,22.83,23.05,22.25,22.42,1753700,3.804996195,3.841662825,3.708329625,3.73666293,10522210.5222105,0.0,1.0
2003-06-26,22.49,23.485,22.15,22.22,4787900,3.748329585,3.9141627525,3.691662975,3.70332963,28727428.7274287,0.0,1.0
2003-06-27,22.64,22.68,22.17,22.51,1375900,3.77332956,3.77999622,3.694996305,3.751662915,8255408.25540825,0.0,1.0
2003-06-30,21.62,22.76,21.6,22.65,2623800,3.60332973,3.79332954,3.5999964,3.774996225,15742815.7428157,0.0,1.0
2003-07-01,21.88,21.91,20.82,21.59,1474200,3.64666302,3.651663015,3.46999653,3.598329735,8845208.84520884,0.0,1.0
2003-07-02,22.69,22.7,21.67,21.85,1009900,3.781662885,3.78332955,3.611663055,3.641663025,6059406.05940606,0.0,1.0
2003-07-03,22.92,23.06,22.4,22.53,812800,3.81999618,3.84332949,3.7333296,3.754996245,4876804.87680488,0.0,1.0
2003-07-07,23.37,23.57,22.95,22.99,636600,3.894996105,3.928329405,3.824996175,3.831662835,3819603.81960382,0.0,1.0
2003-07-08,23.55,23.71,23.1,23.29,710100,3.924996075,3.951662715,3.84999615,3.881662785,4260604.26060426,0.0,1.0
2003-07-09,23.3,23.79,23.06,23.49,1078900,3.88332945,3.964996035,3.84332949,3.914996085,6473406.47340647,0.0,1.0
2003-07-10,22.64,23.11,22.51,23.11,613400,3.77332956,3.851662815,3.751662915,3.851662815,3680403.68040368,0.0,1.0
2003-07-11,23.1,23.47,22.61,22.62,931600,3.84999615,3.911662755,3.768329565,3.76999623,5589605.58960559,0.0,1.0
2003-07-14,23.21,23.79,22.98,23.34,939000,3.868329465,3.964996035,3.82999617,3.88999611,5634005.63400563,0.0,1.0
2003-07-15,22.78,23.35,22.65,23.35,739000,3.79666287,3.891662775,3.774996225,3.891662775,4434004.43400443,0.0,1.0
2003-07-16,21.95,22.95,21.74,22.94,1406100,3.658329675,3.824996175,3.62332971,3.82332951,8436608.43660844,0.0,1.0
2003-07-17,21.039,21.75,20.84,21.6,1620700,3.5064964935,3.624996375,3.47332986,3.5999964,9724209.72420973,0.0,1.0
2003-07-18,21.24,21.266,20.72,21.04,1283100,3.53999646,3.544329789,3.45332988,3.50666316,7698607.6986077,0.0,1.0
2003-07-21,20.61,21.2,20.59,21.2,709000,3.434996565,3.5333298,3.431663235,3.5333298,4254004.25400425,0.0,1.0
2003-07-22,20.93,20.95,20.43,20.65,1275800,3.488329845,3.491663175,3.404996595,3.441663225,7654807.65480765,0.0,1.0
2003-07-23,21.38,21.54,20.54,20.97,1731800,3.56332977,3.58999641,3.42332991,3.494996505,10390810.3908104,0.0,1.0
2003-07-24,22.01,22.55,21.41,21.42,2335300,3.668329665,3.758329575,3.568329765,3.56999643,14011814.011814,0.0,1.0
2003-07-25,22.94,22.95,22.06,22.12,2315700,3.82332951,3.824996175,3.67666299,3.68666298,13894213.8942139,0.0,1.0
2003-07-28,22.35,23.25,22.282,22.98,952600,3.724996275,3.874996125,3.713662953,3.82999617,5715605.71560572,0.0,1.0
2003-07-29,22.11,22.43,21.62,22.4,578200,3.684996315,3.738329595,3.60332973,3.7333296,3469203.46920347,0.0,1.0
2003-07-30,21.65,22.26,21.52,22.12,702300,3.608329725,3.70999629,3.58666308,3.68666298,4213804.21380421,0.0,1.0
2003-07-31,24.08,24.97,21.88,21.88,6180800,4.01332932,4.161662505,3.64666302,3.64666302,37084837.0848371,0.0,1.0
2003-08-01,27.28,29.16,24.01,24.1,14643800,4.54666212,4.85999514,4.001662665,4.01666265,87862887.8628879,0.0,1.0
2003-08-04,28.28,28.6,26.1,27.1,4363300,4.71332862,4.7666619,4.34999565,4.51666215,26179826.1798262,0.0,1.0
2003-08-05,25.12,27.93,25.06,27.91,5301500,4.18666248,4.654995345,4.17666249,4.651662015,31809031.8090318,0.0,1.0
2003-08-06,24.49,24.8,22.71,22.9,6450100,4.081662585,4.1333292,3.784996215,3.81666285,38700638.7006387,0.0,1.0
2003-08-07,24.8,25.468,24.3,24.3,1884300,4.1333292,4.244662422,4.04999595,4.04999595,11305811.3058113,0.0,1.0
2003-08-08,24.61,25.5,24.2,25.05,1198600,4.101662565,4.24999575,4.0333293,4.174995825,7191607.19160719,0.0,1.0
2003-08-11,24.88,25.1,24.34,24.52,543800,4.14666252,4.18332915,4.05666261,4.08666258,3262803.26280326,0.0,1.0
2003-08-12,25.12,25.13,24.69,24.91,412800,4.18666248,4.188329145,4.114995885,4.151662515,2476802.47680248,0.0,1.0
2003-08-13,25.71,25.93,24.85,25.01,1225900,4.284995715,4.321662345,4.141662525,4.168329165,7355407.35540736,0.0,1.0
2003-08-14,25.61,25.802,25.11,25.68,1313000,4.268329065,4.300329033,4.184995815,4.27999572,7878007.87800788,0.0,1.0
2003-08-15,25.97,26.19,25.35,25.6,508100,4.328329005,4.364995635,4.224995775,4.2666624,3048603.04860305,0.0,1.0
2003-08-18,27.46,27.85,26.62,26.96,1991100,4.57666209,4.641662025,4.43666223,4.49332884,11946611.9466119,0.0,1.0
2003-08-19,27.84,28.15,27.46,27.52,1486800,4.63999536,4.691661975,4.57666209,4.58666208,8920808.92080892,0.0,1.0
2003-08-20,27.64,27.97,27.16,27.69,612500,4.60666206,4.661662005,4.52666214,4.614995385,3675003.67500368,0.0,1.0
2003-08-21,29.53,29.6,27.82,27.82,2538400,4.921661745,4.9333284,4.63666203,4.63666203,15230415.2304152,0.0,1.0
2003-08-22,28.74,30.0,28.45,29.85,2018900,4.78999521,4.999995,4.741661925,4.974995025,12113412.1134121,0.0,1.0
2003-08-25,27.86,28.429,27.41,28.35,1412000,4.64332869,4.7381619285,4.568328765,4.724995275,8472008.47200847,0.0,1.0
2003-08-26,27.66,28.18,27.521,27.95,1257600,4.60999539,4.69666197,4.5868287465,4.658328675,7545607.54560755,0.0,1.0
2003-08-27,27.813,28.38,27.429,27.65,1203000,4.6354953645,4.72999527,4.5714954285,4.608328725,7218007.21800722,0.0,1.0
2003-08-28,28.33,28.4,27.82,27.89,1416000,4.721661945,4.7333286,4.63666203,4.648328685,8496008.49600849,0.0,1.0
2003-08-29,28.48,28.81,28.13,28.38,868700,4.74666192,4.801661865,4.688328645,4.72999527,5212205.21220521,0.0,1.0
2003-09-02,27.32,27.95,26.77,26.99,4298200,4.55332878,4.658328675,4.461662205,4.498328835,25789225.7892258,0.0,1.0
2003-09-03,28.01,28.24,27.4,27.4,2445900,4.668328665,4.70666196,4.5666621,4.5666621,14675414.6754147,0.0,1.0
2003-09-04,28.2,28.27,27.8,27.85,1443800,4.6999953,4.711661955,4.6333287,4.641662025,8662808.66280866,0.0,1.0
2003-09-05,27.85,28.64,27.74,27.9,916100,4.641662025,4.77332856,4.62332871,4.64999535,5496605.4966055,0.0,1.0
2003-09-08,28.24,28.32,27.68,27.96,5386200,4.70666196,4.71999528,4.61332872,4.65999534,32317232.3172323,0.0,1.0
2003-09-09,34.55,35.04,33.6,34.72,13817000,5.758327575,5.83999416,5.5999944,5.78666088,82902082.9020829,0.0,1.0
2003-09-10,32.19,34.1,32.16,33.9,5851200,5.364994635,5.68332765,5.35999464,5.64999435,35107235.1072351,0.0,1.0
2003-09-11,32.8,32.92,32.04,32.25,2243400,5.4666612,5.48666118,5.33999466,5.374994625,13460413.4604135,0.0,1.0
2003-09-12,31.96,32.65,31.65,32.65,2070200,5.32666134,5.441661225,5.274994725,5.441661225,12421212.4212124,0.0,1.0
2003-09-15,31.7,32.14,31.2,31.67,1362800,5.28332805,5.35666131,5.1999948,5.278328055,8176808.17680818,0.0,1.0
2003-09-16,32.37,32.57,31.86,31.9,1915500,5.394994605,5.428327905,5.30999469,5.31666135,11493011.4930115,0.0,1.0
2003-09-17,33.15,33.59,32.35,32.41,1632300,5.524994475,5.598327735,5.391661275,5.401661265,9793809.79380979,0.0,1.0
2003-09-18,34.2,34.89,33.8,34.05,2759400,5.6999943,5.814994185,5.6333277,5.674994325,16556416.5564166,0.0,1.0
2003-09-19,33.71,34.31,33.62,34.05,1281200,5.618327715,5.718327615,5.60332773,5.674994325,7687207.68720769,0.0,1.0
2003-09-22,33.58,34.04,33.0,33.46,1304700,5.59666107,5.67332766,5.4999945,5.57666109,7828207.82820783,0.0,1.0
2003-09-23,36.16,36.28,33.75,33.8,3733500,6.02666064,6.04666062,5.624994375,5.6333277,22401022.4010224,0.0,1.0
2003-09-24,34.98,36.21,34.72,36.19,3727600,5.82999417,6.034993965,5.78666088,6.031660635,22365622.3656224,0.0,1.0
2003-09-25,35.72,35.96,34.68,35.5,3801700,5.95332738,5.99332734,5.77999422,5.91666075,22810222.8102228,0.0,1.0
2003-09-26,37.288,39.07,37.05,37.87,9987500,6.214660452,6.511660155,6.174993825,6.311660355,59925059.9250599,0.0,1.0
2003-09-29,38.5,38.61,37.385,37.5,3587600,6.41666025,6.434993565,6.2308271025,6.24999375,21525621.5256215,0.0,1.0
2003-09-30,38.2,38.46,36.87,38.42,3411000,6.3666603,6.40999359,6.144993855,6.40332693,20466020.4660205,0.0,1.0
2003-10-01,38.06,38.44,37.03,37.45,5048300,6.34332699,6.40666026,6.171660495,6.241660425,30289830.2898303,0.0,1.0
2003-10-02,38.9,39.4,37.75,37.96,2591800,6.48332685,6.5666601,6.291660375,6.32666034,15550815.5508156,0.0,1.0
2003-10-03,41.75,42.1,39.5,39.5,4400900,6.958326375,7.01665965,6.58332675,6.58332675,26405426.4054264,0.0,1.0
2003-10-06,44.02,44.15,42.32,42.42,3784900,7.33665933,7.358325975,7.05332628,7.06999293,22709422.7094227,0.0,1.0
2003-10-07,43.95,44.57,43.32,43.67,3153500,7.324992675,7.428325905,7.21999278,7.278326055,18921018.9210189,0.0,1.0
2003-10-08,43.77,44.188,43.25,44.14,1925400,7.294992705,7.364659302,7.208326125,7.35665931,11552411.5524116,0.0,1.0
2003-10-09,43.19,44.83,42.57,44.44,3396900,7.198326135,7.471659195,7.094992905,7.40665926,20381420.3814204,0.0,1.0
2003-10-10,42.86,43.45,42.33,43.07,2043600,7.14332619,7.241659425,7.054992945,7.178326155,12261612.2616123,0.0,1.0
2003-10-13,43.98,44.629,42.93,43.0,1905900,7.32999267,7.4381592285,7.154992845,7.1666595,11435411.4354114,0.0,1.0
2003-10-14,43.55,44.24,42.93,43.78,1626600,7.258326075,7.37332596,7.154992845,7.29665937,9759609.75960976,0.0,1.0
2003-10-15,42.31,44.07,41.91,43.95,2325700,7.051659615,7.344992655,6.984993015,7.324992675,13954213.954214,0.0,1.0
2003-10-16,43.72,43.88,41.85,41.99,2035900,7.28665938,7.31332602,6.974993025,6.998326335,12215412.2154122,0.0,1.0
2003-10-17,42.46,43.7,42.32,43.45,1679300,7.07665959,7.28332605,7.05332628,7.241659425,10075810.0758101,0.0,1.0
2003-10-20,43.47,43.69,42.39,42.49,1974300,7.244992755,7.281659385,7.064992935,7.081659585,11845811.8458118,0.0,1.0
2003-10-21,45.11,45.7,43.43,43.64,3148700,7.518325815,7.61665905,7.238326095,7.27332606,18892218.8922189,0.0,1.0
2003-10-22,43.75,44.98,43.53,44.69,1850100,7.291659375,7.49665917,7.254992745,7.448325885,11100611.1006111,0.0,1.0
2003-10-23,43.17,43.86,42.3,42.37,1682000,7.194992805,7.30999269,7.04999295,7.061659605,10092010.0920101,0.0,1.0
2003-10-24,43.46,43.78,42.04,43.1,1855700,7.24332609,7.29665937,7.00665966,7.18332615,11134211.1342111,0.0,1.0
2003-10-27,43.31,44.11,43.07,43.74,1017800,7.218326115,7.351659315,7.178326155,7.28999271,6106806.10680611,0.0,1.0
2003-10-28,44.35,44.44,43.35,43.41,1971400,7.391659275,7.40665926,7.224992775,7.234992765,11828411.8284118,0.0,1.0
2003-10-29,44.5,44.9,43.98,44.3,1293800,7.41665925,7.48332585,7.32999267,7.38332595,7762807.76280776,0.0,1.0
2003-10-30,44.07,45.33,43.73,45.14,1758900,7.344992655,7.554992445,7.288326045,7.52332581,10553410.5534106,0.0,1.0
2003-10-31,44.1,44.75,43.75,44.0,1010200,7.34999265,7.458325875,7.291659375,7.333326,6061206.06120606,0.0,1.0
2003-11-03,45.56,46.06,44.04,44.35,2029500,7.59332574,7.67665899,7.33999266,7.391659275,12177012.1770122,0.0,1.0
2003-11-04,46.6,47.9,45.63,45.66,3318000,7.7666589,7.98332535,7.604992395,7.60999239,19908019.9080199,0.0,1.0
2003-11-05,46.78,47.22,45.61,46.4,1820300,7.79665887,7.86999213,7.601659065,7.7333256,10921810.9218109,0.0,1.0
2003-11-06,46.99,47.51,46.5,46.71,1591200,7.831658835,7.918325415,7.74999225,7.784992215,9547209.54720955,0.0,1.0
2003-11-07,45.87,47.75,45.86,47.55,1787800,7.644992355,7.958325375,7.64332569,7.924992075,10726810.7268107,0.0,1.0
2003-11-10,45.21,46.0,45.02,45.95,1589300,7.534992465,7.666659,7.50332583,7.658325675,9535809.53580954,0.0,1.0
2003-11-11,44.9,45.69,44.76,45.0,1676100,7.48332585,7.614992385,7.45999254,7.4999925,10056610.0566101,0.0,1.0
2003-11-12,45.71,45.97,45.0,45.14,1452500,7.618325715,7.661659005,7.4999925,7.52332581,8715008.71500872,0.0,1.0
2003-11-13,44.79,45.8,44.53,45.8,2652300,7.464992535,7.6333257,7.421659245,7.6333257,15913815.9138159,0.0,1.0
2003-11-14,43.87,45.55,43.84,44.6,2075800,7.311659355,7.591659075,7.30665936,7.4333259,12454812.4548125,0.0,1.0
2003-11-17,44.12,44.41,43.15,43.25,2383600,7.35332598,7.401659265,7.191659475,7.208326125,14301614.3016143,0.0,1.0
2003-11-18,43.28,45.06,43.25,44.45,2436400,7.21332612,7.50999249,7.208326125,7.408325925,14618414.6184146,0.0,1.0
2003-11-19,43.91,44.2,42.32,43.32,3387500,7.318326015,7.3666593,7.05332628,7.21999278,20325020.3250203,0.0,1.0
2003-11-20,43.67,45.75,43.41,43.55,2873600,7.278326055,7.624992375,7.234992765,7.258326075,17241617.2416172,0.0,1.0
2003-11-21,43.47,43.75,42.31,43.01,2497100,7.244992755,7.291659375,7.051659615,7.168326165,14982614.982615,0.0,1.0
2003-11-24,45.41,45.62,43.8,43.87,2097000,7.568325765,7.60332573,7.2999927,7.311659355,12582012.5820126,0.0,1.0
2003-11-25,45.6,46.88,45.02,45.99,3632600,7.5999924,7.81332552,7.50332583,7.664992335,21795621.7956218,0.0,1.0
2003-11-26,45.85,46.46,44.8,46.0,1781000,7.641659025,7.74332559,7.4666592,7.666659,10686010.6860107,0.0,1.0
2003-11-28,45.69,46.62,45.57,45.91,890000,7.614992385,7.76999223,7.594992405,7.651659015,5340005.34000534,0.0,1.0
2003-12-01,48.15,48.55,46.05,46.05,3332200,8.024991975,8.091658575,7.674992325,7.674992325,19993219.99322,0.0,1.0
2003-12-02,47.56,48.72,47.48,47.94,2124900,7.92665874,8.11999188,7.91332542,7.98999201,12749412.7494128,0.0,1.0
2003-12-03,46.21,48.33,46.19,47.85,3560600,7.701658965,8.054991945,7.698325635,7.974992025,21363621.3636214,0.0,1.0
2003-12-04,45.55,46.909,44.25,46.61,2572700,7.591659075,7.8181588485,7.374992625,7.768325565,15436215.4362154,0.0,1.0
2003-12-05,44.96,45.69,44.87,45.08,1935100,7.49332584,7.614992385,7.478325855,7.51332582,11610611.6106116,0.0,1.0
2003-12-08,45.05,45.32,44.34,44.86,2610000,7.508325825,7.55332578,7.38999261,7.47665919,15660015.6600157,0.0,1.0
2003-12-09,43.26,45.44,43.17,45.31,3709100,7.20999279,7.57332576,7.194992805,7.551659115,22254622.2546223,0.0,1.0
2003-12-10,43.35,43.48,42.61,43.42,3061100,7.224992775,7.24665942,7.101659565,7.23665943,18366618.3666184,0.0,1.0
2003-12-11,44.31,44.95,43.35,43.45,1917100,7.384992615,7.491659175,7.224992775,7.241659425,11502611.5026115,0.0,1.0
2003-12-12,44.59,45.49,44.42,45.1,2152100,7.431659235,7.581659085,7.40332593,7.51665915,12912612.9126129,0.0,1.0
2003-12-15,44.15,45.75,44.07,45.63,2277100,7.358325975,7.624992375,7.344992655,7.604992395,13662613.6626137,0.0,1.0
2003-12-16,43.88,44.71,43.53,44.01,2135500,7.31332602,7.451659215,7.254992745,7.334992665,12813012.8130128,0.0,1.0
2003-12-17,44.65,44.87,43.67,43.92,2306100,7.441659225,7.478325855,7.278326055,7.31999268,13836613.8366138,0.0,1.0
2003-12-18,45.35,45.63,44.71,44.96,2043200,7.558325775,7.604992395,7.451659215,7.49332584,12259212.2592123,0.0,1.0
2003-12-19,44.77,45.95,44.49,45.54,5884500,7.461659205,7.658325675,7.414992585,7.58999241,35307035.3070353,0.0,1.0
2003-12-22,46.1,46.72,45.01,45.29,5235700,7.68332565,7.78665888,7.501659165,7.548325785,31414231.4142314,0.0,1.0
2003-12-23,69.61,69.93,58.3,58.5,58419800,11.601655065,11.654988345,9.71665695,9.74999025,350519150.519151,0.0,1.0
2003-12-24,68.05,70.95,67.38,70.6,17315200,11.341655325,11.824988175,11.22998877,11.7666549,103891303.891304,0.0,1.0
2003-12-26,67.86,68.58,66.77,68.41,5909100,11.30998869,11.42998857,11.128322205,11.401655265,35454635.4546354,0.0,1.0
2003-12-29,67.09,68.19,66.82,67.6,5137700,11.181655485,11.364988635,11.13665553,11.2666554,30826230.8262308,0.0,1.0
2003-12-30,67.62,67.8,66.68,67.03,3499400,11.26998873,11.2999887,11.11332222,11.171655495,20996420.996421,0.0,1.0
2003-12-31,66.83,68.12,66.81,67.8,2528700,11.138322195,11.35332198,11.134988865,11.2999887,15172215.1722152,0.0,1.0
2004-01-02,69.24,69.47,66.09,67.16,5760000,11.53998846,11.578321755,11.014988985,11.19332214,34560034.5600346,0.0,1.0
2004-01-05,72.7,73.41,69.66,69.95,7572300,12.11665455,12.234987765,11.60998839,11.658321675,45433845.4338454,0.0,1.0
2004-01-06,72.69,73.9,71.89,72.45,5166600,12.114987885,12.31665435,11.981654685,12.074987925,30999630.999631,0.0,1.0
2004-01-07,72.86,73.6,72.18,72.98,4325500,12.14332119,12.2666544,12.02998797,12.16332117,25953025.953026,0.0,1.0
2004-01-08,71.4,71.75,70.15,71.33,4963500,11.8999881,11.958321375,11.691654975,11.888321445,29781029.7810298,0.0,1.0
2004-01-09,76.25,76.49,70.75,71.0,8667000,12.708320625,12.748320585,11.791654875,11.8333215,52002052.002052,0.0,1.0
2004-01-12,77.58,78.06,75.31,76.84,6228500,12.92998707,13.00998699,12.551654115,12.80665386,37371037.3710374,0.0,1.0
2004-01-13,76.68,77.46,76.1,76.24,4648800,12.77998722,12.90998709,12.68332065,12.70665396,27892827.8928279,0.0,1.0
2004-01-14,79.21,79.47,75.8,77.5,6448300,13.201653465,13.244986755,12.6333207,12.91665375,38689838.6898387,0.0,1.0
2004-01-15,82.0,82.37,79.51,80.0,12141700,13.666653,13.728319605,13.251653415,13.33332,72850272.8502728,0.0,1.0
2004-01-16,83.65,84.0,80.63,82.502,7320600,13.941652725,13.999986,13.438319895,13.750319583,43923643.9236439,0.0,1.0
2004-01-20,87.78,87.93,84.02,84.42,6633600,14.62998537,14.654985345,14.00331933,14.06998593,39801639.8016398,0.0,1.0
2004-01-21,85.86,87.75,85.48,87.05,8163600,14.30998569,14.624985375,14.24665242,14.508318825,48981648.981649,0.0,1.0
2004-01-22,84.46,86.323,84.22,85.48,4402300,14.07665259,14.3871522795,14.03665263,14.24665242,26413826.4138264,0.0,1.0
2004-01-23,85.15,87.2,83.74,84.25,5477500,14.191652475,14.5333188,13.95665271,14.041652625,32865032.8650329,0.0,1.0
2004-01-26,90.76,90.9,85.61,86.61,10129400,15.12665154,15.14998485,14.268319065,14.434985565,60776460.7764608,0.0,1.0
2004-01-27,89.68,91.5,89.43,90.78,4941400,14.94665172,15.24998475,14.904985095,15.12998487,29648429.6484297,0.0,1.0
2004-01-28,85.02,90.5,84.83,90.13,6248900,14.16998583,15.08331825,14.138319195,15.021651645,37493437.4934375,0.0,1.0
2004-01-29,85.91,86.615,83.05,86.2,7419900,14.318319015,14.4358188975,13.841652825,14.3666523,44519444.5194445,0.0,1.0
2004-01-30,87.02,87.34,85.14,85.5,4607400,14.50331883,14.55665211,14.18998581,14.24998575,27644427.6444276,0.0,1.0
2004-02-02,84.07,88.0,83.72,87.28,5020200,14.011652655,14.666652,13.95331938,14.54665212,30121230.1212301,0.0,1.0
2004-02-03,85.699,86.6,83.07,83.07,5851300,14.2831523835,14.4333189,13.844986155,13.844986155,35107835.1078351,0.0,1.0
2004-02-04,86.11,86.45,83.52,84.656,5853700,14.351652315,14.408318925,13.91998608,14.109319224,35122235.1222351,0.0,1.0
2004-02-05,88.35,89.53,86.31,86.7,5844200,14.724985275,14.921651745,14.384985615,14.44998555,35065235.0652351,0.0,1.0
2004-02-06,91.7,91.93,88.49,89.08,6497900,15.28331805,15.321651345,14.748318585,14.84665182,38987438.987439,0.0,1.0
2004-02-09,91.67,93.1,90.78,91.734,4986700,15.278318055,15.51665115,15.12998487,15.288984711,29920229.9202299,0.0,1.0
2004-02-10,91.44,92.6,90.45,91.33,3769000,15.23998476,15.4333179,15.074984925,15.221651445,22614022.6140226,0.0,1.0
2004-02-11,93.88,93.95,91.42,92.0,5177900,15.64665102,15.658317675,15.23665143,15.333318,31067431.0674311,0.0,1.0
2004-02-12,94.45,95.17,92.15,92.31,4704600,15.741650925,15.861650805,15.358317975,15.384984615,28227628.2276282,0.0,1.0
2004-02-13,94.85,95.35,93.6,94.87,4411600,15.808317525,15.891650775,15.5999844,15.811650855,26469626.4696265,0.0,1.0
2004-02-17,94.46,96.0,94.14,95.6,3370500,15.74331759,15.999984,15.68998431,15.9333174,20223020.2230202,0.0,1.0
2004-02-18,92.8,94.95,92.28,93.94,3689400,15.4666512,15.824984175,15.37998462,15.65665101,22136422.1364221,0.0,1.0
2004-02-19,91.39,93.72,91.24,93.4,3955300,15.231651435,15.61998438,15.20665146,15.5666511,23731823.7318237,0.0,1.0
2004-02-20,90.18,92.0,89.51,91.75,4757400,15.02998497,15.333318,14.918318415,15.291651375,28544428.5444285,0.0,1.0
2004-02-23,87.6,91.27,87.019,90.5,5509700,14.5999854,15.211651455,14.5031521635,15.08331825,33058233.0582331,0.0,1.0
2004-02-24,88.91,89.4,87.05,87.25,4698500,14.818318515,14.8999851,14.508318825,14.541652125,28191028.1910282,0.0,1.0
2004-02-25,92.6,92.8,88.84,88.94,4774200,15.4333179,15.4666512,14.80665186,14.82331851,28645228.6452286,0.0,1.0
2004-02-26,96.6,96.798,91.72,92.56,6395300,16.0999839,16.132983867,15.28665138,15.42665124,38371838.3718384,0.0,1.0
2004-02-27,98.9,99.493,95.71,96.65,7682900,16.48331685,16.5821500845,15.951650715,16.108317225,46097446.0974461,0.0,1.0
2004-03-01,100.84,100.99,98.56,99.6,5807800,16.80664986,16.831649835,16.42665024,16.5999834,34846834.8468349,0.0,1.0
2004-03-02,98.5,101.502,98.39,100.83,5942400,16.41665025,16.916983083,16.398316935,16.804983195,35654435.6544356,0.0,1.0
2004-03-03,97.89,98.45,96.08,98.28,4305300,16.314983685,16.408316925,16.01331732,16.37998362,25831825.8318258,0.0,1.0
2004-03-04,99.91,99.99,97.83,97.905,2921800,16.651650015,16.664983335,16.304983695,16.3174836825,17530817.5308175,0.0,1.0
2004-03-05,99.96,101.65,98.5,99.0,4678700,16.65998334,16.941649725,16.41665025,16.4999835,28072228.0722281,0.0,1.0
2004-03-08,96.8,100.65,96.78,99.8,3315300,16.1333172,16.774983225,16.12998387,16.6333167,19891819.8918199,0.0,1.0
2004-03-09,96.93,97.5,95.3,96.76,3748100,16.154983845,16.24998375,15.88331745,16.12665054,22488622.4886225,0.0,1.0
2004-03-10,95.03,98.47,94.75,97.29,4099600,15.838317495,16.411650255,15.791650875,16.214983785,24597624.5976246,0.0,1.0
2004-03-11,93.1,94.88,92.45,94.19,4824800,15.51665115,15.81331752,15.408317925,15.698317635,28948828.9488289,0.0,1.0
2004-03-12,95.28,95.44,93.92,94.2,2829900,15.87998412,15.90665076,15.65331768,15.6999843,16979416.979417,0.0,1.0
2004-03-15,92.74,95.13,92.46,94.58,3230200,15.45665121,15.854984145,15.40998459,15.76331757,19381219.3812194,0.0,1.0
2004-03-16,93.11,94.69,91.62,94.2,4042100,15.518317815,15.781650885,15.26998473,15.6999843,24252624.2526243,0.0,1.0
2004-03-17,94.64,95.27,92.66,94.11,3299300,15.77331756,15.878317455,15.44331789,15.684984315,19795819.7958198,0.0,1.0
2004-03-18,95.0,95.35,93.46,94.0,3015500,15.8333175,15.891650775,15.57665109,15.666651,18093018.0930181,0.0,1.0
2004-03-19,96.39,97.5,94.51,95.16,3943900,16.064983935,16.24998375,15.751650915,15.85998414,23663423.6634237,0.0,1.0
2004-03-22,90.4,96.74,88.65,95.8,8191700,15.0666516,16.12331721,14.774985225,15.9666507,49150249.1502492,0.0,1.0
2004-03-23,86.64,92.55,85.42,91.85,11774900,14.43998556,15.424984575,14.23665243,15.308318025,70649470.6494706,0.0,1.0
2004-03-24,86.02,87.39,83.1,86.47,9975500,14.33665233,14.564985435,13.84998615,14.411652255,59853059.8530599,0.0,1.0
2004-03-25,89.22,89.36,84.86,86.5,7681400,14.86998513,14.89331844,14.14331919,14.41665225,46088446.0884461,0.0,1.0
2004-03-26,89.68,91.2,88.62,88.84,4220300,14.94665172,15.1999848,14.76998523,14.80665186,25321825.3218253,0.0,1.0
2004-03-29,93.98,94.77,92.03,94.0,6042800,15.66331767,15.794984205,15.338317995,15.666651,36256836.2568363,0.0,1.0
2004-03-30,96.12,97.4,93.36,93.64,7399500,16.01998398,16.2333171,15.55998444,15.60665106,44397044.3970444,0.0,1.0
2004-03-31,93.33,98.66,93.1,96.1,6151700,15.554984445,16.44331689,15.51665115,16.01665065,36910236.9102369,0.0,1.0
2004-04-01,95.76,96.46,92.27,93.53,4683300,15.95998404,16.07665059,15.378317955,15.588317745,28099828.0998281,0.0,1.0
2004-04-02,104.14,105.37,96.91,97.5,11232600,17.35664931,17.561649105,16.151650515,16.24998375,67395667.3956674,0.0,1.0
2004-04-05,106.85,108.6,104.59,104.7,7057000,17.808315525,18.0999819,17.431649235,17.44998255,42342042.3420423,0.0,1.0
2004-04-06,109.78,110.12,105.34,105.95,6857500,18.29664837,18.35331498,17.55664911,17.658315675,41145041.1450411,0.0,1.0
2004-04-07,107.98,111.35,106.89,111.3,8251800,17.99664867,18.558314775,17.814982185,18.54998145,49510849.5108495,0.0,1.0
2004-04-08,105.49,107.9,102.12,107.11,9642600,17.581649085,17.98331535,17.01998298,17.851648815,57855657.8556579,0.0,1.0
2004-04-12,109.06,109.59,104.25,104.58,4517600,18.17664849,18.264981735,17.374982625,17.42998257,27105627.1056271,0.0,1.0
2004-04-13,105.02,109.93,103.85,109.18,4585900,17.50331583,18.321648345,17.308316025,18.19664847,27515427.5154275,0.0,1.0
2004-04-14,102.75,105.53,102.35,103.21,4627800,17.124982875,17.588315745,17.058316275,17.201649465,27766827.7668278,0.0,1.0
2004-04-15,102.37,103.9,99.8,103.6,5199600,17.061649605,17.31664935,16.6333167,17.2666494,31197631.1976312,0.0,1.0
2004-04-16,100.55,102.61,100.19,101.94,4505000,16.758316575,17.101649565,16.698316635,16.98998301,27030027.030027,0.0,1.0
2004-04-19,104.47,104.85,98.37,100.01,6131200,17.411649255,17.474982525,16.394983605,16.668316665,36787236.7872368,0.0,1.0
2004-04-20,99.08,106.2,98.61,104.48,7277200,16.51331682,17.6999823,16.434983565,17.41331592,43663243.6632437,0.0,1.0
2004-04-21,102.0,102.71,98.77,101.4,5288100,16.999983,17.118316215,16.461650205,16.8999831,31728631.7286317,0.0,1.0
2004-04-22,105.24,105.38,98.87,101.49,6410200,17.53998246,17.56331577,16.478316855,16.914983085,38461238.4612385,0.0,1.0
2004-04-23,103.19,106.4,102.45,105.64,3726000,17.198316135,17.7333156,17.074982925,17.60664906,22356022.3560224,0.0,1.0
2004-04-26,103.29,105.62,102.51,104.04,2683700,17.214982785,17.60331573,17.084982915,17.33998266,16102216.1022161,0.0,1.0
2004-04-27,97.54,104.02,96.5,103.41,5469000,16.25665041,17.33664933,16.08331725,17.234982765,32814032.8140328,0.0,1.0
2004-04-28,92.71,97.88,92.13,96.74,6595000,15.451651215,16.31331702,15.354984645,16.12331721,39570039.5700396,0.0,1.0
2004-04-29,92.54,94.91,90.8,92.47,5749500,15.42331791,15.818317515,15.1333182,15.411651255,34497034.4970345,0.0,1.0
2004-04-30,87.1,94.2,85.01,93.25,7852300,14.51665215,15.6999843,14.168319165,15.541651125,47113847.1138471,0.0,1.0
2004-05-03,89.53,90.24,85.4,87.99,5812100,14.921651745,15.03998496,14.2333191,14.664985335,34872634.8726349,0.0,1.0
2004-05-04,92.3,93.74,89.8,90.4,5221400,15.38331795,15.62331771,14.9666517,15.0666516,31328431.3284313,0.0,1.0
2004-05-05,94.33,95.89,93.8,95.43,4571200,15.721650945,15.981650685,15.6333177,15.904984095,27427227.4272274,0.0,1.0
2004-05-06,91.1,93.1,89.42,92.92,5758900,15.18331815,15.51665115,14.90331843,15.48665118,34553434.5534346,0.0,1.0
2004-05-07,90.7,93.0,90.19,90.29,3819900,15.11665155,15.4999845,15.031651635,15.048318285,22919422.9194229,0.0,1.0
2004-05-10,89.52,89.75,87.4,89.0,4481600,14.91998508,14.958318375,14.5666521,14.8333185,26889626.8896269,0.0,1.0
2004-05-11,93.02,93.18,90.5,90.61,4179600,15.50331783,15.52998447,15.08331825,15.101651565,25077625.0776251,0.0,1.0
2004-05-12,93.37,93.78,89.575,92.57,5095300,15.561651105,15.62998437,14.9291517375,15.428317905,30571830.5718306,0.0,1.0
2004-05-13,94.4,94.9,92.16,92.5,4550700,15.7333176,15.81665085,15.35998464,15.41665125,27304227.3042273,0.0,1.0
2004-05-14,92.61,94.83,92.45,94.14,3479400,15.434984565,15.804984195,15.408317925,15.68998431,20876420.8764209,0.0,1.0
2004-05-17,93.0,93.7,90.5,90.6,4483900,15.4999845,15.61665105,15.08331825,15.0999849,26903426.9034269,0.0,1.0
2004-05-18,99.98,100.15,93.62,94.5,8949300,16.66331667,16.691649975,15.60331773,15.74998425,53695853.6958537,0.0,1.0
2004-05-19,104.09,107.66,102.56,103.19,19736600,17.348315985,17.94331539,17.09331624,17.198316135,118419718.419718,0.0,1.0
2004-05-20,103.95,105.72,102.81,105.05,6593100,17.324982675,17.61998238,17.134982865,17.508315825,39558639.5586396,0.0,1.0
2004-05-21,109.02,109.02,104.7,104.86,9110400,18.16998183,18.16998183,17.44998255,17.47664919,54662454.6624547,0.0,1.0
2004-05-24,114.47,114.92,110.2,111.67,9597000,19.078314255,19.15331418,18.3666483,18.611648055,57582057.5820576,0.0,1.0
2004-05-25,115.37,116.4,112.6,114.18,10972200,19.228314105,19.3999806,18.7666479,19.02998097,65833265.8332658,0.0,1.0
2004-05-26,114.82,116.83,114.28,114.7,7017000,19.13664753,19.471647195,19.04664762,19.11664755,42102042.1020421,0.0,1.0
2004-05-27,116.34,117.38,113.6,115.55,7004200,19.38998061,19.56331377,18.9333144,19.258314075,42025242.025242,0.0,1.0
2004-05-28,119.93,120.93,115.55,116.15,8522800,19.988313345,20.154979845,19.258314075,19.358313975,51136851.1368511,0.0,1.0
2004-06-01,122.7,123.73,119.41,119.745,9784900,20.44997955,20.621646045,19.901646765,19.9574800425,58709458.7094587,0.0,1.0
2004-06-02,118.97,124.06,118.75,123.745,8351000,19.828313505,20.67664599,19.791646875,20.6241460425,50106050.1060501,0.0,1.0
2004-06-03,112.2,116.5,112.01,116.2,9855600,18.6999813,19.41664725,18.668314665,19.3666473,59133659.1336591,0.0,1.0
2004-06-04,116.15,117.2,113.95,114.0,8387100,19.358313975,19.5333138,18.991647675,18.999981,50322650.3226503,0.0,1.0
2004-06-07,56.59,58.28,54.75,58.28,8892100,18.86331447,19.42664724,18.24998175,19.42664724,26676326.6763267,0.0,2.0
2004-06-08,56.95,58.01,55.51,55.71,8395900,18.98331435,19.33664733,18.50331483,18.56998143,25187725.1877252,0.0,1.0
2004-06-09,55.86,57.06,55.37,56.37,4454900,18.61998138,19.01998098,18.45664821,18.78998121,13364713.3647134,0.0,1.0
2004-06-10,56.65,56.8,55.22,56.15,3873100,18.88331445,18.9333144,18.40664826,18.71664795,11619311.6193116,0.0,1.0
2004-06-14,54.37,56.43,53.79,56.36,7190200,18.12331521,18.80998119,17.92998207,18.78664788,21570621.5706216,0.0,1.0
2004-06-15,57.06,57.08,55.02,55.24,8500700,19.01998098,19.02664764,18.33998166,18.41331492,25502125.5021255,0.0,1.0
2004-06-16,57.57,57.86,56.38,57.43,4435000,19.18998081,19.28664738,18.79331454,19.14331419,13305013.3050133,0.0,1.0
2004-06-17,58.4,59.16,56.7,57.37,8523500,19.4666472,19.71998028,18.8999811,19.12331421,25570525.5705256,0.0,1.0
2004-06-18,59.53,60.0,58.67,59.18,7912800,19.84331349,19.99998,19.55664711,19.72664694,23738423.7384237,0.0,1.0
2004-06-21,57.93,60.3,57.8,59.92,5256300,19.30998069,20.0999799,19.2666474,19.97331336,15768915.7689158,0.0,1.0
2004-06-22,58.35,59.63,56.55,59.55,8738700,19.44998055,19.87664679,18.84998115,19.84998015,26216126.2161262,0.0,1.0
2004-06-23,60.23,61.24,57.91,58.0,8536800,20.07664659,20.41331292,19.30331403,19.333314,25610425.6104256,0.0,1.0
2004-06-24,61.03,61.63,59.91,60.4,6028700,20.34331299,20.54331279,19.96998003,20.1333132,18086118.0861181,0.0,1.0
2004-06-25,60.69,61.5,59.81,61.35,4649300,20.22997977,20.4999795,19.93664673,20.44997955,13947913.9479139,0.0,1.0
2004-06-28,60.99,62.53,60.22,62.09,7905000,20.32997967,20.84331249,20.07331326,20.69664597,23715023.7150237,0.0,1.0
2004-06-29,59.38,61.13,59.35,61.0,11903300,19.79331354,20.37664629,19.78331355,20.333313,35709935.7099357,0.0,1.0
2004-06-30,68.45,69.26,64.6,65.66,32027800,22.81664385,23.08664358,21.5333118,21.88664478,96083496.0834961,0.0,1.0
2004-07-01,71.47,72.07,67.77,68.35,19764700,23.82330951,24.02330931,22.58997741,22.78331055,59294159.2941593,0.0,1.0
2004-07-02,70.91,71.69,69.91,70.61,7626900,23.63664303,23.89664277,23.30331003,23.53664313,22880722.8807229,0.0,1.0
2004-07-06,67.92,70.85,67.67,70.4,9656800,22.63997736,23.61664305,22.55664411,23.4666432,28970428.970429,0.0,1.0
2004-07-07,67.65,68.84,66.88,68.33,5979500,22.54997745,22.94664372,22.29331104,22.77664389,17938517.9385179,0.0,1.0
2004-07-08,67.62,68.57,66.72,66.9,5150900,22.53997746,22.85664381,22.23997776,22.2999777,15452715.4527155,0.0,1.0
2004-07-09,66.74,68.74,66.45,68.69,4570400,22.24664442,22.91331042,22.14997785,22.89664377,13711213.7112137,0.0,1.0
2004-07-12,65.63,67.13,64.51,66.37,6308100,21.87664479,22.37664429,21.50331183,22.12331121,18924318.9243189,0.0,1.0
2004-07-13,66.84,67.31,66.13,66.82,6505300,22.27997772,22.43664423,22.04331129,22.27331106,19515919.5159195,0.0,1.0
2004-07-14,65.94,67.02,63.84,65.94,11311300,21.97997802,22.33997766,21.27997872,21.97997802,33933933.9339339,0.0,1.0
2004-07-15,61.61,66.3,61.35,66.03,15292600,20.53664613,22.0999779,20.44997955,22.00997799,45877845.8778459,0.0,1.0
2004-07-16,62.9,63.03,59.13,62.36,20077400,20.9666457,21.00997899,19.70998029,20.78664588,60232260.2322602,0.0,1.0
2004-07-19,63.28,64.2,61.73,62.73,10180100,21.09331224,21.3999786,20.57664609,20.90997909,30540330.5403305,0.0,1.0
2004-07-20,61.68,63.38,59.69,63.11,11990800,20.55997944,21.12664554,19.89664677,21.03664563,35972435.972436,0.0,1.0
2004-07-21,60.59,62.1,60.06,61.98,8652600,20.19664647,20.6999793,20.01997998,20.65997934,25957825.957826,0.0,1.0
2004-07-22,60.84,61.58,58.75,59.92,7188600,20.27997972,20.52664614,19.58331375,19.97331336,21565821.5658216,0.0,1.0
2004-07-23,60.38,61.6,59.2,60.37,5814800,20.12664654,20.5333128,19.7333136,20.12331321,17444417.4444174,0.0,1.0
2004-07-26,57.29,60.8,56.75,60.75,7961100,19.09664757,20.2666464,18.91664775,20.24997975,23883323.8833239,0.0,1.0
2004-07-27,61.2,61.33,57.3,57.49,8246000,20.3999796,20.44331289,19.0999809,19.16331417,24738024.7380247,0.0,1.0
2004-07-28,62.22,62.8,59.12,61.01,8854700,20.73997926,20.9333124,19.70664696,20.33664633,26564126.5641266,0.0,1.0
2004-07-29,61.76,62.85,61.1,62.6,5646400,20.58664608,20.94997905,20.3666463,20.8666458,16939216.9392169,0.0,1.0
2004-07-30,61.67,62.5,60.8,61.43,3702400,20.55664611,20.8333125,20.2666464,20.47664619,11107211.1072111,0.0,1.0
2004-08-02,61.38,61.49,59.47,59.49,4798600,20.45997954,20.49664617,19.82331351,19.82998017,14395814.3958144,0.0,1.0
2004-08-03,60.44,62.48,60.31,60.96,4762700,20.14664652,20.82664584,20.10331323,20.31997968,14288114.2881143,0.0,1.0
2004-08-04,60.3,60.98,59.46,60.25,4875600,20.0999799,20.32664634,19.81998018,20.08331325,14626814.6268146,0.0,1.0
2004-08-05,56.33,60.97,55.79,60.55,8651500,18.77664789,20.32331301,18.59664807,20.18331315,25954525.954526,0.0,1.0
2004-08-06,53.89,56.157,53.32,55.01,11403600,17.96331537,18.718981281,17.77331556,18.33664833,34210834.2108342,0.0,1.0
2004-08-09,55.16,55.73,53.36,54.5,8475200,18.38664828,18.57664809,17.78664888,18.1666485,25425625.4256254,0.0,1.0
2004-08-10,56.45,57.02,55.05,55.69,6338800,18.81664785,19.00664766,18.34998165,18.56331477,19016419.016419,0.0,1.0
2004-08-11,54.87,55.57,53.8,55.36,8082700,18.28998171,18.52331481,17.9333154,18.45331488,24248124.2481242,0.0,1.0
2004-08-12,53.36,54.87,52.249,54.14,8809000,17.78664888,18.28998171,17.416315917,18.04664862,26427026.4270264,0.0,1.0
2004-08-13,53.29,54.5,52.52,54.12,5180100,17.76331557,18.1666485,17.50664916,18.03998196,15540315.5403155,0.0,1.0
2004-08-16,56.27,56.89,53.26,54.15,8371700,18.75664791,18.96331437,17.75331558,18.04998195,25115125.1151251,0.0,1.0
2004-08-17,57.31,59.03,57.07,57.39,8833100,19.10331423,19.67664699,19.02331431,19.12998087,26499326.4993265,0.0,1.0
2004-08-18,59.54,59.64,56.46,57.03,7943600,19.84664682,19.87998012,18.81998118,19.00998099,23830823.8308238,0.0,1.0
2004-08-19,59.12,60.5,58.62,60.24,7472700,19.70664696,20.1666465,19.53998046,20.07997992,22418122.4181224,0.0,1.0
2004-08-20,61.77,61.95,58.48,58.85,8595400,20.58997941,20.64997935,19.49331384,19.61664705,25786225.7862258,0.0,1.0
2004-08-23,63.03,63.84,62.01,62.21,8537300,21.00997899,21.27997872,20.66997933,20.73664593,25611925.6119256,0.0,1.0
2004-08-24,62.25,63.99,61.7,63.7,8255300,20.74997925,21.32997867,20.5666461,21.2333121,24765924.7659248,0.0,1.0
2004-08-25,63.37,63.75,61.01,62.3,6623200,21.12331221,21.24997875,20.33664633,20.7666459,19869619.8696199,0.0,1.0
2004-08-26,62.38,64.57,61.96,62.81,6781600,20.79331254,21.52331181,20.65331268,20.93664573,20344820.3448203,0.0,1.0
2004-08-27,62.93,63.38,62.47,62.49,2978400,20.97664569,21.12664554,20.82331251,20.82997917,8935208.93520894,0.0,1.0
2004-08-30,61.66,62.86,61.51,62.85,2959400,20.55331278,20.95331238,20.50331283,20.94997905,8878208.87820888,0.0,1.0
2004-08-31,60.22,61.91,59.54,61.67,6279300,20.07331326,20.63664603,19.84664682,20.55664611,18837918.8379188,0.0,1.0
2004-09-01,60.7,61.53,59.6,59.9,5636100,20.2333131,20.50997949,19.8666468,19.9666467,16908316.9083169,0.0,1.0
2004-09-02,63.21,63.82,60.69,60.85,5552500,21.06997893,21.27331206,20.22997977,20.28331305,16657516.6575167,0.0,1.0
2004-09-03,62.36,63.64,61.71,63.01,4925200,20.78664588,21.21331212,20.56997943,21.00331233,14775614.7756148,0.0,1.0
2004-09-07,65.45,66.1,63.11,63.79,11599600,21.81664485,22.0333113,21.03664563,21.26331207,34798834.7988348,0.0,1.0
2004-09-08,64.89,65.95,64.56,65.45,6244400,21.62997837,21.98331135,21.51997848,21.81664485,18733218.7332187,0.0,1.0
2004-09-09,66.68,66.81,64.75,65.53,6796800,22.22664444,22.26997773,21.58331175,21.84331149,20390420.3904204,0.0,1.0
2004-09-10,68.09,68.12,65.82,66.85,6269000,22.69664397,22.70664396,21.93997806,22.28331105,18807018.8070188,0.0,1.0
2004-09-13,68.32,69.37,67.8,68.74,6508100,22.77331056,23.12331021,22.5999774,22.91331042,19524319.5243195,0.0,1.0
2004-09-14,68.64,68.93,67.61,68.02,4770200,22.87997712,22.97664369,22.53664413,22.67331066,14310614.3106143,0.0,1.0
2004-09-15,70.03,71.39,68.71,68.98,8717700,23.34330999,23.79664287,22.90331043,22.99331034,26153126.1531262,0.0,1.0
2004-09-16,73.1,74.59,71.39,71.57,12478000,24.3666423,24.86330847,23.79664287,23.85664281,37434037.4340374,0.0,1.0
2004-09-17,73.31,74.8,71.99,73.07,10105100,24.43664223,24.9333084,23.99664267,24.35664231,30315330.3153303,0.0,1.0
2004-09-20,74.61,74.75,72.34,72.65,7659100,24.86997513,24.91664175,24.11330922,24.21664245,22977322.977323,0.0,1.0
2004-09-21,76.45,76.55,73.52,75.57,10625700,25.48330785,25.51664115,24.50664216,25.18997481,31877131.8771319,0.0,1.0
2004-09-22,73.6,75.92,73.6,75.83,7720700,24.5333088,25.30664136,24.5333088,25.27664139,23162123.1621232,0.0,1.0
2004-09-23,74.41,75.0,72.36,74.1,7676500,24.80330853,24.999975,24.11997588,24.6999753,23029523.029523,0.0,1.0
2004-09-24,74.57,75.9,74.1,74.32,5626000,24.85664181,25.2999747,24.6999753,24.77330856,16878016.8780169,0.0,1.0
2004-09-27,75.12,75.51,73.41,73.9,6825200,25.03997496,25.16997483,24.46997553,24.6333087,20475620.4756205,0.0,1.0
2004-09-28,76.98,77.09,74.85,75.69,7660000,25.65997434,25.69664097,24.94997505,25.22997477,22980022.980023,0.0,1.0
2004-09-29,76.7,77.43,76.17,76.96,6639200,25.5666411,25.80997419,25.38997461,25.65330768,19917619.9176199,0.0,1.0
2004-09-30,76.34,77.15,75.02,76.9,12833900,25.44664122,25.71664095,25.00664166,25.6333077,38501738.5017385,0.0,1.0
2004-10-01,73.8,76.68,73.3,74.25,18727900,24.5999754,25.55997444,24.4333089,24.74997525,56183756.1837562,0.0,1.0
2004-10-04,76.37,77.02,73.57,75.135,14388400,25.45664121,25.67330766,24.52330881,25.044974955,43165243.1652432,0.0,1.0
2004-10-05,74.795,76.64,74.57,75.75,6932400,24.931641735,25.54664112,24.85664181,25.24997475,20797220.7972208,0.0,1.0
2004-10-06,76.4,76.54,74.29,75.12,6030100,25.4666412,25.51330782,24.76330857,25.03997496,18090318.0903181,0.0,1.0
2004-10-07,77.36,78.79,76.78,77.3,10062500,25.78664088,26.26330707,25.59330774,25.7666409,30187530.1875302,0.0,1.0
2004-10-08,75.71,77.9,75.33,76.68,6108500,25.23664143,25.9666407,25.10997489,25.55997444,18325518.3255183,0.0,1.0
2004-10-11,76.14,76.6,75.26,76.18,3867500,25.37997462,25.5333078,25.08664158,25.39330794,11602511.6025116,0.0,1.0
2004-10-12,76.97,77.16,74.74,75.79,6069300,25.65664101,25.71997428,24.91330842,25.26330807,18207918.2079182,0.0,1.0
2004-10-13,77.92,78.73,76.95,78.035,8637700,25.97330736,26.24330709,25.64997435,26.011640655,25913125.9131259,0.0,1.0
2004-10-14,79.8,80.18,77.53,78.14,8621600,26.5999734,26.72663994,25.84330749,26.04664062,25864825.8648259,0.0,1.0
2004-10-15,81.75,82.4,79.73,79.76,10480900,27.24997275,27.4666392,26.57664009,26.58664008,31442731.4427314,0.0,1.0
2004-10-18,85.68,85.79,81.2,81.44,10869400,28.55997144,28.59663807,27.0666396,27.14663952,32608232.6082326,0.0,1.0
2004-10-19,83.95,88.87,83.6,87.2,16936600,27.98330535,29.62330371,27.8666388,29.0666376,50809850.8098508,0.0,1.0
2004-10-20,87.55,87.92,83.95,84.45,12533900,29.18330415,29.30663736,27.98330535,28.14997185,37601737.6017376,0.0,1.0
2004-10-21,89.56,90.05,87.68,88.63,11810200,29.85330348,30.01663665,29.22663744,29.54330379,35430635.4306354,0.0,1.0
2004-10-22,85.9,88.92,85.86,88.1,7851400,28.6333047,29.63997036,28.61997138,29.3666373,23554223.5542236,0.0,1.0
2004-10-25,84.47,86.7,83.87,86.0,8593600,28.15663851,28.8999711,27.95663871,28.666638,25780825.7808258,0.0,1.0
2004-10-26,86.09,87.4,84.1,85.5,7244100,28.69663797,29.1333042,28.0333053,28.4999715,21732321.7323217,0.0,1.0
2004-10-27,89.66,89.9,85.65,86.34,7003500,29.88663678,29.9666367,28.54997145,28.77997122,21010521.010521,0.0,1.0
2004-10-28,88.15,89.57,87.37,87.91,6867700,29.38330395,29.85663681,29.12330421,29.30330403,20603120.6031206,0.0,1.0
2004-10-29,88.2,89.42,87.25,87.76,6357600,29.3999706,29.80663686,29.08330425,29.25330408,19072819.0728191,0.0,1.0
2004-11-01,92.9,93.35,87.67,88.44,10212300,30.9666357,31.11663555,29.22330411,29.47997052,30636930.6369306,0.0,1.0
2004-11-02,93.96,94.96,92.03,93.17,9137200,31.31996868,31.65330168,30.67663599,31.05663561,27411627.4116274,0.0,1.0
2004-11-03,84.52,95.17,83.85,95.05,22047300,28.17330516,31.72330161,27.94997205,31.68330165,66141966.1419661,0.0,1.0
2004-11-04,88.08,89.49,80.44,84.905,25234400,29.35997064,29.82997017,26.81330652,28.301638365,75703275.7032757,0.0,1.0
2004-11-05,77.75,89.33,77.0,88.85,34035100,25.91664075,29.77663689,25.666641,29.61663705,102105402.105402,0.0,1.0
2004-11-08,77.96,81.37,75.58,80.72,21626000,25.98664068,27.12330621,25.19330814,26.90663976,64878064.8780649,0.0,1.0
2004-11-09,78.91,79.79,72.17,77.63,37031200,26.30330703,26.59664007,24.05664261,25.87664079,111093711.093711,0.0,1.0
2004-11-10,81.34,82.17,79.66,79.66,15023200,27.11330622,27.38997261,26.55330678,26.55330678,45069645.0696451,0.0,1.0
2004-11-11,84.0,84.17,81.7,83.83,12432500,27.999972,28.05663861,27.2333061,27.94330539,37297537.2975373,0.0,1.0
2004-11-12,83.0,84.76,80.4,84.2,10387700,27.666639,28.25330508,26.7999732,28.0666386,31163131.1631312,0.0,1.0
2004-11-15,82.56,84.33,81.6,84.02,8261600,27.51997248,28.10997189,27.1999728,28.00663866,24784824.7848248,0.0,1.0
2004-11-16,81.83,83.04,81.14,82.38,6588300,27.27663939,27.67997232,27.04663962,27.45997254,19764919.7649198,0.0,1.0
2004-11-17,87.34,87.6,83.55,84.03,11763000,29.11330422,29.1999708,27.84997215,28.00997199,35289035.2890353,0.0,1.0
2004-11-18,85.05,88.39,84.41,87.3,11567700,28.34997165,29.46330387,28.13663853,29.0999709,34703134.7031347,0.0,1.0
2004-11-19,85.01,86.98,84.3,85.26,6541300,28.33663833,28.99330434,28.0999719,28.41997158,19623919.6239196,0.0,1.0
2004-11-22,86.41,86.72,82.52,85.47,7428200,28.80330453,28.90663776,27.50663916,28.48997151,22284622.2846223,0.0,1.0
2004-11-23,86.75,87.29,85.53,86.8,4609500,28.91663775,29.09663757,28.50997149,28.9333044,13828513.8285138,0.0,1.0
2004-11-24,87.94,88.17,86.4,87.88,4049600,29.31330402,29.38997061,28.7999712,29.29330404,12148812.1488121,0.0,1.0
2004-11-26,87.96,88.7,87.5,88.29,1655100,29.31997068,29.5666371,29.1666375,29.42997057,4965304.96530497,0.0,1.0
2004-11-29,86.93,89.19,86.11,89.04,5582100,28.97663769,29.72997027,28.70330463,29.67997032,16746316.7463167,0.0,1.0
2004-11-30,88.97,89.3,86.8,86.83,6119200,29.65663701,29.7666369,28.9333044,28.94330439,18357618.3576184,0.0,1.0
2004-12-01,88.89,90.75,88.43,88.63,5862400,29.62997037,30.24996975,29.47663719,29.54330379,17587217.5872176,0.0,1.0
2004-12-02,92.85,92.85,89.05,89.77,8548500,30.94996905,30.94996905,29.68330365,29.92330341,25645525.6455256,0.0,1.0
2004-12-03,92.0,94.0,91.46,93.33,7077300,30.666636,31.333302,30.48663618,31.10996889,21231921.2319212,0.0,1.0
2004-12-06,89.82,94.87,88.74,92.82,15179900,29.93997006,31.62330171,29.57997042,30.93996906,45539745.5397455,0.0,1.0
2004-12-07,89.61,91.97,88.76,90.94,9818400,29.86997013,30.65663601,29.58663708,30.31330302,29455229.4552295,0.0,1.0
2004-12-08,91.72,92.54,90.35,91.1,7155500,30.57330276,30.84663582,30.11663655,30.3666363,21466521.4665215,0.0,1.0
2004-12-09,89.54,92.42,89.21,92.25,8454500,29.84663682,30.80663586,29.73663693,30.74996925,25363525.3635254,0.0,1.0
2004-12-10,88.37,90.62,87.57,90.12,7934000,29.45663721,30.20663646,29.18997081,30.03996996,23802023.8020238,0.0,1.0
2004-12-13,90.09,90.45,87.59,88.53,5606600,30.02996997,30.14996985,29.19663747,29.50997049,16819816.8198168,0.0,1.0
2004-12-14,85.44,103.56,82.18,90.18,35447200,28.47997152,34.51996548,27.39330594,30.05996994,106341706.341706,0.0,1.0
2004-12-15,82.6,84.697,80.57,82.4,23647400,27.5333058,28.232305101,26.85663981,27.4666392,70942270.9422709,0.0,1.0
2004-12-16,83.07,84.75,82.52,83.655,8689600,27.68997231,28.24997175,27.50663916,27.884972115,26068826.0688261,0.0,1.0
2004-12-17,85.35,85.57,83.82,85.27,6965400,28.44997155,28.52330481,27.93997206,28.42330491,20896220.8962209,0.0,1.0
2004-12-20,86.79,87.2,84.74,86.3,6135000,28.92997107,29.0666376,28.24663842,28.7666379,18405018.4050184,0.0,1.0
2004-12-21,87.04,87.95,85.59,87.95,10678500,29.01330432,29.31663735,28.52997147,29.31663735,32035532.035532,0.0,1.0
2004-12-22,83.49,84.64,82.18,83.7,16272100,27.82997217,28.21330512,27.39330594,27.8999721,48816348.8163488,0.0,1.0
2004-12-23,83.94,84.5,83.13,83.24,4041900,27.97997202,28.1666385,27.70997229,27.74663892,12125712.1257121,0.0,1.0
2004-12-27,84.19,84.79,83.54,84.76,3498600,28.06330527,28.26330507,27.84663882,28.25330508,10495810.4958105,0.0,1.0
2004-12-28,85.01,85.1,84.17,84.639,2270500,28.33663833,28.3666383,28.05663861,28.212971787,6811506.81150681,0.0,1.0
2004-12-29,83.62,85.44,83.48,84.9,4039700,27.87330546,28.47997152,27.82663884,28.2999717,12119112.1191121,0.0,1.0
2004-12-30,82.9,84.46,82.8,84.05,3352800,27.6333057,28.15330518,27.5999724,28.01663865,10058410.0584101,0.0,1.0
2004-12-31,82.42,83.38,82.09,83.23,2480700,27.47330586,27.79330554,27.36330597,27.74330559,7442107.44210744,0.0,1.0
2005-01-03,79.25,83.64,78.83,83.31,8041900,26.41664025,27.87997212,26.27664039,27.76997223,24125724.1257241,0.0,1.0
2005-01-04,76.86,79.86,76.31,79.69,10027100,25.61997438,26.61997338,25.43664123,26.56330677,30081330.0813301,0.0,1.0
2005-01-05,76.91,78.73,76.37,76.56,6228100,25.63664103,26.24330709,25.45664121,25.51997448,18684318.6843187,0.0,1.0
2005-01-06,74.75,78.2,74.6,77.61,7737000,24.91664175,26.0666406,24.8666418,25.86997413,23211023.2110232,0.0,1.0
2005-01-07,74.3,75.66,72.36,75.02,11153500,24.7666419,25.21997478,24.11997588,25.00664166,33460533.4605335,0.0,1.0
2005-01-10,72.95,75.31,72.2,74.22,7834500,24.31664235,25.10330823,24.0666426,24.73997526,23503523.5035235,0.0,1.0
2005-01-11,73.02,74.5,71.1,71.32,7950200,24.33997566,24.8333085,23.6999763,23.77330956,23850623.8506238,0.0,1.0
2005-01-12,78.435,78.47,74.52,74.58,10951700,26.144973855,26.15664051,24.83997516,24.85997514,32855132.8551329,0.0,1.0
2005-01-13,75.16,78.4,75.1,78.19,6287600,25.05330828,26.1333072,25.0333083,26.06330727,18862818.8628189,0.0,1.0
2005-01-14,76.39,77.23,75.31,75.55,5305900,25.46330787,25.74330759,25.10330823,25.18330815,15917715.9177159,0.0,1.0
2005-01-18,76.49,77.02,74.22,76.3,6165200,25.49664117,25.67330766,24.73997526,25.4333079,18495618.4956185,0.0,1.0
2005-01-19,75.22,78.17,75.04,76.75,5360900,25.07330826,26.05664061,25.01330832,25.58330775,16082716.0827161,0.0,1.0
2005-01-20,72.7,74.8,72.32,74.25,5194200,24.2333091,24.9333084,24.10664256,24.74997525,15582615.5826156,0.0,1.0
2005-01-21,70.3,73.69,70.03,73.09,7482500,23.4333099,24.56330877,23.34330999,24.36330897,22447522.4475224,0.0,1.0
2005-01-24,66.12,69.15,64.01,68.9,23901100,22.03997796,23.04997695,21.33664533,22.9666437,71703371.7033717,0.0,1.0
2005-01-25,69.28,69.8,67.57,68.99,11627900,23.09331024,23.2666434,22.52331081,22.99664367,34883734.8837349,0.0,1.0
2005-01-26,71.92,72.35,69.08,71.3,9388400,23.97330936,24.11664255,23.02664364,23.7666429,28165228.1652282,0.0,1.0
2005-01-27,69.95,71.9,68.78,71.9,7930900,23.31664335,23.9666427,22.92664374,23.9666427,23792723.7927238,0.0,1.0
2005-01-28,70.36,70.98,69.19,70.0,4614900,23.45330988,23.65997634,23.06331027,23.33331,13844713.8447138,0.0,1.0
2005-01-31,71.29,71.95,70.56,71.25,4218600,23.76330957,23.98330935,23.51997648,23.74997625,12655812.6558127,0.0,1.0
2005-02-01,75.97,76.69,70.95,71.3,13281800,25.32330801,25.56330777,23.64997635,23.7666429,39845439.8454398,0.0,1.0
2005-02-02,76.22,76.57,74.26,75.16,7289000,25.40664126,25.52330781,24.75330858,25.05330828,21867021.8670219,0.0,1.0
2005-02-03,74.82,76.19,74.1,75.7,3806200,24.93997506,25.39664127,24.6999753,25.2333081,11418611.4186114,0.0,1.0
2005-02-04,77.43,77.67,74.19,74.84,6480200,25.80997419,25.88997411,24.72997527,24.94664172,19440619.4406194,0.0,1.0
2005-02-07,75.3,77.24,74.9,77.18,4813600,25.0999749,25.74664092,24.9666417,25.72664094,14440814.4408144,0.0,1.0
2005-02-08,76.31,77.34,75.32,75.56,4362700,25.43664123,25.77997422,25.10664156,25.18664148,13088113.0881131,0.0,1.0
2005-02-09,76.35,78.32,75.31,76.6,5817900,25.44997455,26.10664056,25.10330823,25.5333078,17453717.4537175,0.0,1.0
2005-02-10,74.45,76.84,73.24,76.72,5949500,24.81664185,25.61330772,24.41330892,25.57330776,17848517.8485179,0.0,1.0
2005-02-11,75.98,76.75,73.2,75.09,6170400,25.32664134,25.58330775,24.3999756,25.02997497,18511218.5112185,0.0,1.0
2005-02-14,77.14,77.66,75.05,76.45,4909600,25.71330762,25.88664078,25.01664165,25.48330785,14728814.7288147,0.0,1.0
2005-02-15,77.9,79.35,76.55,77.2,8888100,25.9666407,26.44997355,25.51664115,25.7333076,26664326.6643267,0.0,1.0
2005-02-16,77.38,78.15,76.37,77.44,4990300,25.79330754,26.04997395,25.45664121,25.81330752,14970914.970915,0.0,1.0
2005-02-17,75.54,77.88,75.5,76.53,4320900,25.17997482,25.95997404,25.1666415,25.50997449,12962712.962713,0.0,1.0
2005-02-18,73.78,75.79,73.59,75.74,5995400,24.59330874,25.26330807,24.52997547,25.24664142,17986217.986218,0.0,1.0
2005-02-22,70.9,73.38,70.59,72.51,9110800,23.6333097,24.45997554,23.52997647,24.16997583,27332427.3324273,0.0,1.0
2005-02-23,69.33,72.23,68.79,72.2,9178600,23.10997689,24.07664259,22.92997707,24.0666426,27535827.5358275,0.0,1.0
2005-02-24,69.48,69.86,65.85,68.76,14603100,23.15997684,23.28664338,21.94997805,22.91997708,43809343.8093438,0.0,1.0
2005-02-25,65.35,70.18,64.7,69.03,13382700,21.78331155,23.39330994,21.5666451,23.00997699,40148140.1481401,0.0,1.0
2005-02-28,66.11,68.0,65.36,65.57,8798400,22.03664463,22.666644,21.78664488,21.85664481,26395226.3952264,0.0,1.0
2005-03-01,67.86,68.48,64.68,66.4,10484100,22.61997738,22.82664384,21.55997844,22.1333112,31452331.4523314,0.0,1.0
2005-03-02,68.5,68.9,66.88,67.85,7248400,22.8333105,22.9666437,22.29331104,22.61664405,21745221.7452217,0.0,1.0
2005-03-03,67.08,69.23,66.81,69.08,7270500,22.35997764,23.07664359,22.26997773,23.02664364,21811521.8115218,0.0,1.0
2005-03-04,67.32,68.71,66.96,67.9,5625200,22.43997756,22.90331043,22.31997768,22.6333107,16875616.8756169,0.0,1.0
2005-03-07,62.22,65.91,61.85,65.26,19978100,20.73997926,21.96997803,20.61664605,21.75331158,59934359.9343599,0.0,1.0
2005-03-08,64.15,64.7,62.37,63.31,11190100,21.38331195,21.5666451,20.78997921,21.10331223,33570333.5703336,0.0,1.0
2005-03-09,63.54,64.29,63.12,63.66,6650000,21.17997882,21.42997857,21.03997896,21.21997878,19950019.95002,0.0,1.0
2005-03-10,62.11,63.989,60.88,63.75,9462100,20.70331263,21.329645337,20.29331304,21.24997875,28386328.3863284,0.0,1.0
2005-03-11,60.63,63.05,60.28,62.21,7746700,20.20997979,21.01664565,20.09331324,20.73664593,23240123.2401232,0.0,1.0
2005-03-14,66.31,67.89,61.72,62.69,18419700,22.10331123,22.62997737,20.57331276,20.89664577,55259155.2591553,0.0,1.0
2005-03-15,67.09,69.65,66.15,68.1,13657900,22.36331097,23.21664345,22.04997795,22.6999773,40973740.973741,0.0,1.0
2005-03-16,78.96,81.87,76.3,81.44,59604200,26.31997368,27.28997271,25.4333079,27.14663952,178812778.812779,0.0,1.0
2005-03-17,81.21,81.4,78.03,78.71,17797000,27.06997293,27.1333062,26.00997399,26.23664043,53391053.3910534,0.0,1.0
2005-03-18,83.13,83.5,80.45,80.87,16227900,27.70997229,27.8333055,26.81663985,26.95663971,48683748.6837487,0.0,1.0
2005-03-21,82.14,83.13,80.85,83.03,7593100,27.37997262,27.70997229,26.94997305,27.67663899,22779322.7793228,0.0,1.0
2005-03-22,77.35,81.25,76.9,80.75,11721000,25.78330755,27.08330625,25.6333077,26.91663975,35163035.1630352,0.0,1.0
2005-03-23,76.51,79.24,76.4,77.25,12287900,25.50330783,26.41330692,25.4666412,25.74997425,36863736.8637369,0.0,1.0
2005-03-24,74.5,77.7,74.05,77.24,11828500,24.8333085,25.8999741,24.68330865,25.74664092,35485535.4855355,0.0,1.0
2005-03-28,74.5,75.47,73.05,74.6,8622400,24.8333085,25.15664151,24.34997565,24.8666418,25867225.8672259,0.0,1.0
2005-03-29,73.2,75.29,73.01,74.25,6418900,24.3999756,25.09664157,24.33664233,24.74997525,19256719.2567193,0.0,1.0
2005-03-30,77.12,77.4,73.51,73.68,12668300,25.70664096,25.7999742,24.50330883,24.55997544,38004938.004938,0.0,1.0
2005-03-31,76.42,77.52,75.6,77.035,6990100,25.47330786,25.83997416,25.1999748,25.678307655,20970320.970321,0.0,1.0
2005-04-01,75.11,77.67,74.8,77.5,8289300,25.03664163,25.88997411,24.9333084,25.8333075,24867924.8679249,0.0,1.0
2005-04-04,75.15,76.23,72.66,73.35,11972600,25.04997495,25.40997459,24.21997578,24.44997555,35917835.9178359,0.0,1.0
2005-04-05,74.4,75.99,74.01,75.83,13848400,24.7999752,25.32997467,24.66997533,25.27664139,41545241.5452415,0.0,1.0
2005-04-06,72.92,74.15,71.12,71.42,23981600,24.30664236,24.71664195,23.70664296,23.80664286,71944871.9448719,0.0,1.0
2005-04-07,75.06,75.15,72.11,72.65,10533600,25.01997498,25.04997495,24.03664263,24.21664245,31600831.6008316,0.0,1.0
2005-04-08,77.22,77.75,74.59,74.67,13100700,25.73997426,25.91664075,24.86330847,24.88997511,39302139.3021393,0.0,1.0
2005-04-11,75.72,76.9,75.2,76.87,6495800,25.23997476,25.6333077,25.0666416,25.62330771,19487419.4874195,0.0,1.0
2005-04-12,75.4,76.25,73.85,75.73,7300600,25.1333082,25.41664125,24.61664205,25.24330809,21901821.9018219,0.0,1.0
2005-04-13,74.55,76.4,74.35,75.52,8197800,24.84997515,25.4666412,24.78330855,25.17330816,24593424.5934246,0.0,1.0
2005-04-14,71.33,75.16,70.91,75.04,10023700,23.77664289,25.05330828,23.63664303,25.01330832,30071130.0711301,0.0,1.0
2005-04-15,69.7,72.15,69.4,70.64,11103500,23.2333101,24.04997595,23.1333102,23.54664312,33310533.3105333,0.0,1.0
2005-04-18,68.77,69.98,67.26,69.53,9151500,22.92331041,23.32664334,22.41997758,23.17664349,27454527.4545275,0.0,1.0
2005-04-19,69.2,70.63,68.6,70.0,8319400,23.0666436,23.54330979,22.8666438,23.33331,24958224.958225,0.0,1.0
2005-04-20,67.77,70.33,67.39,69.6,8067300,22.58997741,23.44330989,22.46331087,23.1999768,24201924.2019242,0.0,1.0
2005-04-21,66.71,69.22,65.11,68.58,11816000,22.23664443,23.07331026,21.70331163,22.85997714,35448035.4480354,0.0,1.0
2005-04-22,65.52,66.99,65.21,66.99,5449400,21.83997816,22.32997767,21.73664493,22.32997767,16348216.3482163,0.0,1.0
2005-04-25,69.03,69.05,64.17,64.69,8283600,23.00997699,23.01664365,21.38997861,21.56331177,24850824.8508249,0.0,1.0
2005-04-26,65.52,68.82,65.47,67.88,10587200,21.83997816,22.93997706,21.82331151,22.62664404,31761631.7616318,0.0,1.0
2005-04-27,64.86,66.65,64.25,65.4,7313300,21.61997838,22.21664445,21.41664525,21.7999782,21939921.9399219,0.0,1.0
2005-04-28,63.6,65.65,63.3,64.61,6040300,21.1999788,21.88331145,21.0999789,21.53664513,18120918.1209181,0.0,1.0
2005-04-29,64.41,65.39,61.87,64.35,10029400,21.46997853,21.79664487,20.62331271,21.44997855,30088230.0882301,0.0,1.0
2005-05-02,65.49,66.07,64.6,64.74,5405200,21.82997817,22.02331131,21.5333118,21.57997842,16215616.2156162,0.0,1.0
2005-05-03,64.17,65.48,63.8,65.03,5181600,21.38997861,21.82664484,21.2666454,21.67664499,15544815.5448155,0.0,1.0
2005-05-04,64.94,65.19,64.16,64.75,5209100,21.64664502,21.72997827,21.38664528,21.58331175,15627315.6273156,0.0,1.0
2005-05-05,68.14,68.88,65.83,66.56,11574400,22.71331062,22.95997704,21.94331139,22.18664448,34723234.7232347,0.0,1.0
2005-05-06,67.94,69.52,66.75,69.225,9552400,22.64664402,23.17331016,22.24997775,23.074976925,28657228.6572287,0.0,1.0
2005-05-09,70.02,70.45,68.05,68.95,10248000,23.33997666,23.48330985,22.68331065,22.98331035,30744030.7440307,0.0,1.0
2005-05-10,70.72,70.96,69.12,69.63,10254100,23.57330976,23.65330968,23.03997696,23.20997679,30762330.7623308,0.0,1.0
2005-05-11,71.14,71.39,69.7,70.53,8243900,23.71330962,23.79664287,23.2333101,23.50997649,24731724.7317247,0.0,1.0
2005-05-12,69.05,72.1,68.51,70.55,11368100,23.01664365,24.0333093,22.83664383,23.51664315,34104334.1043341,0.0,1.0
2005-05-13,70.58,70.63,67.04,68.11,12481700,23.52664314,23.54330979,22.34664432,22.70331063,37445137.4451374,0.0,1.0
2005-05-16,69.91,70.68,68.51,70.2,8532700,23.30331003,23.55997644,22.83664383,23.3999766,25598125.5981256,0.0,1.0
2005-05-17,72.45,72.58,69.26,69.81,10003200,24.14997585,24.19330914,23.08664358,23.26997673,30009630.00963,0.0,1.0
2005-05-18,75.49,76.25,72.71,72.89,14814700,25.16330817,25.41664125,24.23664243,24.29664237,44444144.4441444,0.0,1.0
2005-05-19,77.39,77.74,74.75,75.34,10377900,25.79664087,25.91330742,24.91664175,25.11330822,31133731.1337311,0.0,1.0
2005-05-20,77.0,77.43,75.67,76.9,9220400,25.666641,25.80997419,25.22330811,25.6333077,27661227.6612277,0.0,1.0
2005-05-23,78.87,80.47,76.11,76.94,12501500,26.28997371,26.82330651,25.36997463,25.64664102,37504537.5045375,0.0,1.0
2005-05-24,81.475,81.89,79.02,79.09,12844100,27.158306175,27.29663937,26.33997366,26.36330697,38532338.5323385,0.0,1.0
2005-05-25,79.08,80.95,78.69,80.51,8156400,26.35997364,26.98330635,26.22997377,26.83663983,24469224.4692245,0.0,1.0
2005-05-26,79.45,80.78,78.81,79.83,7293400,26.48330685,26.92663974,26.26997373,26.60997339,21880221.8802219,0.0,1.0
2005-05-27,80.37,80.49,78.5,79.39,4306500,26.78997321,26.82997317,26.1666405,26.46330687,12919512.9195129,0.0,1.0
2005-05-31,82.82,83.25,79.54,80.4,13576500,27.60663906,27.74997225,26.51330682,26.7999732,40729540.7295407,0.0,1.0
2005-06-01,83.9,84.55,82.23,83.15,11447500,27.9666387,28.18330515,27.40997259,27.71663895,34342534.3425343,0.0,1.0
2005-06-02,83.13,83.6,81.6,82.55,7562700,27.70997229,27.8666388,27.1999728,27.51663915,22688122.6881227,0.0,1.0
2005-06-03,80.28,82.25,79.51,82.22,9274000,26.75997324,27.41663925,26.50330683,27.40663926,27822027.8220278,0.0,1.0
2005-06-06,79.25,80.22,78.29,78.68,7980900,26.41664025,26.73997326,26.09664057,26.22664044,23942723.9427239,0.0,1.0
2005-06-07,77.36,80.1,76.71,80.03,8561800,25.78664088,26.6999733,25.56997443,26.67663999,25685425.6854257,0.0,1.0
2005-06-08,77.44,77.65,75.78,76.7,7798000,25.81330752,25.88330745,25.25997474,25.5666411,23394023.3940234,0.0,1.0
2005-06-09,73.55,76.5,71.7,75.44,25368700,24.51664215,25.4999745,23.8999761,25.14664152,76106176.1061761,0.0,1.0
2005-06-10,72.02,73.39,70.86,73.14,12504100,24.00664266,24.46330887,23.61997638,24.37997562,37512337.5123375,0.0,1.0
2005-06-13,72.59,73.25,70.9,71.19,6774700,24.19664247,24.41664225,23.6333097,23.72997627,20324120.3241203,0.0,1.0
2005-06-14,72.45,73.59,71.54,72.46,4794700,24.14997585,24.52997547,23.84664282,24.15330918,14384114.3841144,0.0,1.0
2005-06-15,72.01,73.3,70.86,72.97,6073900,24.00330933,24.4333089,23.61997638,24.32330901,18221718.2217182,0.0,1.0
2005-06-16,73.78,74.84,71.86,72.07,8477700,24.59330874,24.94664172,23.95330938,24.02330931,25433125.4331254,0.0,1.0
2005-06-17,74.02,74.79,73.09,74.77,5688700,24.67330866,24.92997507,24.36330897,24.92330841,17066117.0661171,0.0,1.0
2005-06-20,74.02,75.5,73.68,74.84,6168100,24.67330866,25.1666415,24.55997544,24.94664172,18504318.5043185,0.0,1.0
2005-06-21,74.08,74.76,73.87,74.65,3453700,24.69330864,24.91997508,24.62330871,24.88330845,10361110.3611104,0.0,1.0
2005-06-22,78.35,79.61,74.01,74.25,16304700,26.11664055,26.53664013,24.66997533,24.74997525,48914148.9141489,0.0,1.0
2005-06-23,77.6,81.6,77.56,79.89,14410100,25.8666408,27.1999728,25.85330748,26.62997337,43230343.2303432,0.0,1.0
2005-06-24,77.11,78.7,76.63,77.99,5976800,25.70330763,26.2333071,25.54330779,25.99664067,17930417.9304179,0.0,1.0
2005-06-27,75.46,77.73,75.24,77.4,5045300,25.15330818,25.90997409,25.07997492,25.7999742,15135915.1359151,0.0,1.0
2005-06-28,76.6,77.77,75.45,75.99,5014200,25.5333078,25.92330741,25.14997485,25.32997467,15042615.042615,0.0,1.0
2005-06-29,75.91,78.1,75.76,77.22,10961300,25.30330803,26.0333073,25.25330808,25.73997426,32883932.8839329,0.0,1.0
2005-06-30,73.79,75.46,71.41,72.2,18014500,24.59664207,25.15330818,23.80330953,24.0666426,54043554.043554,0.0,1.0
2005-07-01,73.29,74.8,72.9,74.28,4989900,24.42997557,24.9333084,24.2999757,24.75997524,14969714.969715,0.0,1.0
2005-07-05,73.9,74.45,72.03,72.05,5100700,24.6333087,24.81664185,24.00997599,24.01664265,15302115.3021153,0.0,1.0
2005-07-06,72.56,74.21,72.32,73.44,3771100,24.18664248,24.73664193,24.10664256,24.47997552,11313311.3133113,0.0,1.0
2005-07-07,72.75,72.94,71.72,71.9,4528400,24.24997575,24.31330902,23.90664276,23.9666427,13585213.5852136,0.0,1.0
2005-07-08,72.57,73.22,72.15,72.75,3738400,24.18997581,24.40664226,24.04997595,24.24997575,11215211.2152112,0.0,1.0
2005-07-11,71.57,72.2,70.67,72.0,6988200,23.85664281,24.0666426,23.55664311,23.999976,20964620.964621,0.0,1.0
2005-07-12,71.69,72.61,70.95,71.3,4695100,23.89664277,24.20330913,23.64997635,23.7666429,14085314.0853141,0.0,1.0
2005-07-13,70.1,72.33,69.72,71.6,6777300,23.3666433,24.10997589,23.23997676,23.8666428,20331920.3319203,0.0,1.0
2005-07-14,72.7,72.82,70.32,70.87,8019900,24.2333091,24.27330906,23.43997656,23.62330971,24059724.0597241,0.0,1.0
2005-07-15,72.27,72.73,71.3,72.25,3958500,24.08997591,24.24330909,23.7666429,24.08330925,11875511.8755119,0.0,1.0
2005-07-18,70.94,72.34,70.8,71.95,3703000,23.64664302,24.11330922,23.5999764,23.98330935,11109011.1090111,0.0,1.0
2005-07-19,71.61,72.0,70.46,71.6,3838200,23.86997613,23.999976,23.48664318,23.8666428,11514611.5146115,0.0,1.0
2005-07-20,72.89,73.39,70.74,71.26,4800800,24.29664237,24.46330887,23.57997642,23.75330958,14402414.4024144,0.0,1.0
2005-07-21,70.66,72.17,70.06,72.13,5708100,23.55330978,24.05664261,23.35330998,24.04330929,17124317.1243171,0.0,1.0
2005-07-22,71.38,71.47,69.67,71.17,4531300,23.79330954,23.82330951,23.22331011,23.72330961,13593913.5939136,0.0,1.0
2005-07-25,68.0,71.19,67.76,71.1,9218800,22.666644,23.72997627,22.58664408,23.6999763,27656427.6564277,0.0,1.0
2005-07-26,70.13,70.65,67.25,68.31,9859100,23.37664329,23.54997645,22.41664425,22.76997723,29577329.5773296,0.0,1.0
2005-07-27,70.01,70.7,68.95,70.36,4269900,23.33664333,23.5666431,22.98331035,23.45330988,12809712.8097128,0.0,1.0
2005-07-28,71.49,71.85,70.97,71.51,6059500,23.82997617,23.94997605,23.65664301,23.83664283,18178518.1785182,0.0,1.0
2005-07-29,70.66,71.76,70.39,71.25,3522500,23.55330978,23.91997608,23.46330987,23.74997625,10567510.5675106,0.0,1.0
2005-08-01,70.3,71.15,70.24,71.15,2776900,23.4333099,23.71664295,23.41330992,23.71664295,8330708.33070833,0.0,1.0
2005-08-02,71.99,73.55,68.19,70.68,19752400,23.99664267,24.51664215,22.72997727,23.55997644,59257259.2572592,0.0,1.0
2005-08-03,70.91,71.99,70.51,71.91,4153700,23.63664303,23.99664267,23.50330983,23.96997603,12461112.4611125,0.0,1.0
2005-08-04,69.65,70.64,69.39,70.44,2877100,23.21664345,23.54664312,23.12997687,23.47997652,8631308.63130863,0.0,1.0
2005-08-05,68.96,70.3,68.85,69.42,3454000,22.98664368,23.4333099,22.94997705,23.13997686,10362010.3620104,0.0,1.0
2005-08-08,68.91,69.96,67.12,69.3,6280100,22.96997703,23.31997668,22.37331096,23.0999769,18840318.8403188,0.0,1.0
2005-08-09,69.55,69.94,69.18,69.41,3299300,23.18331015,23.31331002,23.05997694,23.13664353,9897909.8979099,0.0,1.0
2005-08-10,69.1,70.349,68.65,69.9,4137100,23.0333103,23.449643217,22.88331045,23.2999767,12411312.4113124,0.0,1.0
2005-08-11,69.321,69.71,68.52,69.27,2506100,23.106976893,23.23664343,22.83997716,23.08997691,7518307.51830752,0.0,1.0
2005-08-12,69.01,69.3,68.23,69.0,3279800,23.00331033,23.0999769,22.74331059,22.999977,9839409.83940984,0.0,1.0
2005-08-15,69.75,70.03,68.79,69.2,2948400,23.24997675,23.34330999,22.92997707,23.0666436,8845208.84520885,0.0,1.0
2005-08-16,69.01,70.03,68.78,69.52,2650400,23.00331033,23.34330999,22.92664374,23.17331016,7951207.95120795,0.0,1.0
2005-08-17,70.03,70.67,69.01,69.22,3688200,23.34330999,23.55664311,23.00331033,23.07331026,11064611.0646111,0.0,1.0
2005-08-18,70.05,70.19,69.4,69.61,2574200,23.34997665,23.39664327,23.1333102,23.20331013,7722607.72260772,0.0,1.0
2005-08-19,73.28,73.3,69.74,70.08,8188700,24.42664224,24.4333089,23.24664342,23.35997664,24566124.5661246,0.0,1.0
2005-08-22,77.49,78.63,72.76,73.06,16562100,25.82997417,26.20997379,24.25330908,24.35330898,49686349.6863497,0.0,1.0
2005-08-23,76.76,77.39,75.18,76.85,7052900,25.58664108,25.79664087,25.05997494,25.61664105,21158721.1587212,0.0,1.0
2005-08-24,75.95,78.49,75.7,76.84,7503800,25.31664135,26.16330717,25.2333081,25.61330772,22511422.5114225,0.0,1.0
2005-08-25,78.32,78.99,75.87,76.2,7131500,26.10664056,26.32997367,25.28997471,25.3999746,21394521.3945214,0.0,1.0
2005-08-26,77.18,78.24,76.42,77.9,4904200,25.72664094,26.07997392,25.47330786,25.9666407,14712614.7126147,0.0,1.0
2005-08-29,77.49,77.87,75.92,76.25,4316000,25.82997417,25.95664071,25.30664136,25.41664125,12948012.9480129,0.0,1.0
2005-08-30,76.85,77.3,76.03,77.25,2987200,25.61664105,25.7666409,25.34330799,25.74997425,8961608.96160896,0.0,1.0
2005-08-31,78.3,78.85,76.52,77.46,6082400,26.0999739,26.28330705,25.50664116,25.81997418,18247218.2472182,0.0,1.0
2005-09-01,80.52,81.17,78.43,78.44,8841800,26.83997316,27.05663961,26.14330719,26.14664052,26525426.5254265,0.0,1.0
2005-09-02,79.71,80.57,79.2,80.53,2802000,26.56997343,26.85663981,26.3999736,26.84330649,8406008.40600841,0.0,1.0
2005-09-06,78.3,80.55,77.99,80.38,4162700,26.0999739,26.84997315,25.99664067,26.79330654,12488112.4881125,0.0,1.0
2005-09-07,79.45,79.74,77.8,78.29,4420700,26.48330685,26.57997342,25.9333074,26.09664057,13262113.2621133,0.0,1.0
2005-09-08,78.78,80.07,78.6,78.95,3171400,26.25997374,26.68997331,26.1999738,26.31664035,9514209.51420951,0.0,1.0
2005-09-09,80.58,80.62,78.4,78.83,3375700,26.85997314,26.87330646,26.1333072,26.27664039,10127110.1271101,0.0,1.0
2005-09-12,79.53,81.49,79.49,81.19,4139700,26.50997349,27.16330617,26.49664017,27.06330627,12419112.4191124,0.0,1.0
2005-09-13,81.59,82.49,79.77,79.94,6894700,27.19663947,27.49663917,26.58997341,26.64664002,20684120.6841207,0.0,1.0
2005-09-14,80.07,81.74,79.92,81.61,4168600,26.68997331,27.24663942,26.63997336,27.20330613,12505812.5058125,0.0,1.0
2005-09-15,78.21,80.12,78.07,80.12,4865800,26.06997393,26.70663996,26.02330731,26.70663996,14597414.5974146,0.0,1.0
2005-09-16,78.87,79.6,78.05,78.15,4619100,26.28997371,26.5333068,26.01664065,26.04997395,13857313.8573139,0.0,1.0
2005-09-19,77.69,78.85,77.4,78.85,2980500,25.89664077,26.28330705,25.7999742,26.28330705,8941508.94150894,0.0,1.0
2005-09-20,75.46,78.13,75.32,77.69,5340300,25.15330818,26.04330729,25.10664156,25.89664077,16020916.020916,0.0,1.0
2005-09-21,76.6399,77.32,74.91,75.76,4313900,25.5466077867,25.77330756,24.96997503,25.25330808,12941712.9417129,0.0,1.0
2005-09-22,76.58,77.56,75.41,76.58,3905200,25.52664114,25.85330748,25.13664153,25.52664114,11715611.7156117,0.0,1.0
2005-09-23,78.66,78.89,75.75,75.97,4422900,26.21997378,26.29664037,25.24997475,25.32330801,13268713.2687133,0.0,1.0
2005-09-26,77.59,79.59,77.27,78.18,4595400,25.86330747,26.52997347,25.75664091,26.05997394,13786213.7862138,0.0,1.0
2005-09-27,77.43,79.12,76.74,77.54,6817700,25.80997419,26.37330696,25.57997442,25.84664082,20453120.4531205,0.0,1.0
2005-09-28,77.25,78.47,76.83,78.04,9704600,25.74997425,26.15664051,25.60997439,26.01330732,29113829.1138291,0.0,1.0
2005-09-29,70.0,72.84,68.4,72.57,39268900,23.33331,24.27997572,22.7999772,24.18997581,117806817.806818,0.0,1.0
2005-09-30,68.3,70.25,67.86,70.09,10582600,22.7666439,23.41664325,22.61997738,23.36330997,31747831.7478318,0.0,1.0
2005-10-03,68.1,69.27,67.75,68.901,6408300,22.6999773,23.08997691,22.58331075,22.966977033,19224919.2249192,0.0,1.0
2005-10-04,65.8,68.02,64.46,67.98,14291300,21.9333114,22.67331066,21.48664518,22.65997734,42873942.8739429,0.0,1.0
2005-10-05,66.7,67.23,65.65,66.06,8588900,22.2333111,22.40997759,21.88331145,22.01997798,25766725.7667258,0.0,1.0
2005-10-06,66.97,67.31,65.49,66.76,5981100,22.32331101,22.43664423,21.82997817,22.25331108,17943317.9433179,0.0,1.0
2005-10-07,64.55,68.55,60.0,68.51,22671400,21.51664515,22.84997715,19.99998,22.83664383,68014268.014268,0.0,1.0
2005-10-10,64.31,65.5,63.33,64.6,5302600,21.43664523,21.8333115,21.10997889,21.5333118,15907815.9078159,0.0,1.0
2005-10-11,63.02,65.328,62.76,64.3,5493600,21.00664566,21.775978224,20.91997908,21.4333119,16480816.4808165,0.0,1.0
2005-10-12,64.05,65.42,63.11,63.82,7739200,21.34997865,21.80664486,21.03664563,21.27331206,23217623.2176232,0.0,1.0
2005-10-13,65.43,66.41,63.0,63.92,5319200,21.80997819,22.13664453,20.999979,21.30664536,15957615.957616,0.0,1.0
2005-10-14,64.01,64.98,63.2,64.51,5982600,21.33664533,21.65997834,21.0666456,21.50331183,17947817.9478179,0.0,1.0
2005-10-17,64.97,65.75,63.85,64.31,2929600,21.65664501,21.91664475,21.28331205,21.43664523,8788808.78880879,0.0,1.0
2005-10-18,64.58,65.23,63.93,65.03,3547700,21.52664514,21.74331159,21.30997869,21.67664499,10643110.6431106,0.0,1.0
2005-10-19,65.2,65.94,64.19,64.5,5115900,21.7333116,21.97997802,21.39664527,21.4999785,15347715.3477153,0.0,1.0
2005-10-20,64.66,65.8196,64.15,65.27,4108600,21.55331178,21.9398447268,21.38331195,21.75664491,12325812.3258123,0.0,1.0
2005-10-21,62.34,64.97,58.48,64.865,13286600,20.77997922,21.65664501,19.49331384,21.621645045,39859839.8598399,0.0,1.0
2005-10-24,60.11,62.46,59.48,61.93,9054100,20.03664663,20.81997918,19.82664684,20.64331269,27162327.1623272,0.0,1.0
2005-10-25,57.4001,59.2,57.12,58.48,12226500,19.1333475333,19.7333136,19.03998096,19.49331384,36679536.6795367,0.0,1.0
2005-10-26,58.3199,58.45,51.0,57.2,17360300,19.4399472267,19.48331385,16.999983,19.0666476,52080952.0809521,0.0,1.0
2005-10-27,61.43,62.05,58.89,59.51,9564400,20.47664619,20.68331265,19.62998037,19.83664683,28693228.6932287,0.0,1.0
2005-10-28,62.41,62.59,60.42,61.57,5210700,20.80331253,20.86331247,20.13997986,20.52331281,15632115.6321156,0.0,1.0
2005-10-31,61.49,63.13,60.05,61.81,7950600,20.49664617,21.04331229,20.01664665,20.60331273,23851823.8518239,0.0,1.0
2005-11-01,60.52,63.11,60.3,61.3,5516700,20.17331316,21.03664563,20.0999799,20.4333129,16550116.5501166,0.0,1.0
2005-11-02,61.25,61.98,60.54,61.42,5085000,20.41664625,20.65997934,20.17997982,20.47331286,15255015.2550153,0.0,1.0
2005-11-03,61.12,61.98,60.63,61.97,3670900,20.37331296,20.65997934,20.20997979,20.65664601,11012711.012711,0.0,1.0
2005-11-04,62.9,63.88,60.92,60.93,6677000,20.9666457,21.29331204,20.30664636,20.30997969,20031020.03102,0.0,1.0
2005-11-07,65.11,65.55,62.5,63.31,5861600,21.70331163,21.84997815,20.8333125,21.10331223,17584817.5848176,0.0,1.0
2005-11-08,63.86,66.1,63.34,65.32,3180400,21.28664538,22.0333113,21.11331222,21.77331156,9541209.54120954,0.0,1.0
2005-11-09,61.22,64.45,59.98,63.5,12403100,20.40664626,21.48331185,19.99331334,21.1666455,37209337.2093372,0.0,1.0
2005-11-10,65.85,66.34,61.13,61.22,10141100,21.94997805,22.11331122,20.37664629,20.40664626,30423330.4233304,0.0,1.0
2005-11-11,66.79,68.05,64.88,65.28,7660600,22.26331107,22.68331065,21.62664504,21.75997824,22981822.981823,0.0,1.0
2005-11-14,67.33,67.81,66.51,66.71,3450000,22.44331089,22.60331073,22.16997783,22.23664443,10350010.3500103,0.0,1.0
2005-11-15,67.5,68.21,66.37,66.85,4181900,22.4999775,22.73664393,22.12331121,22.28331105,12545712.5457125,0.0,1.0
2005-11-16,64.68,66.43,64.05,65.34,6387200,21.55997844,22.14331119,21.34997865,21.77997822,19161619.1616192,0.0,1.0
2005-11-17,66.86,66.96,64.86,65.14,3555100,22.28664438,22.31997768,21.61997838,21.71331162,10665310.6653107,0.0,1.0
2005-11-18,66.15,67.47,65.48,67.01,3234100,22.04997795,22.48997751,21.82664484,22.33664433,9702309.7023097,0.0,1.0
2005-11-21,67.49,69.45,64.47,66.0,8063800,22.49664417,23.14997685,21.48997851,21.999978,24191424.1914242,0.0,1.0
2005-11-22,67.08,67.61,65.12,66.17,6505700,22.35997764,22.53664413,21.70664496,22.05664461,19517119.5171195,0.0,1.0
2005-11-23,66.28,66.79,62.1,62.6,18766600,22.09331124,22.26331107,20.6999793,20.8666458,56299856.2998563,0.0,1.0
2005-11-25,66.45,66.93,65.54,66.07,2307400,22.14997785,22.30997769,21.84664482,22.02331131,6922206.92220692,0.0,1.0
2005-11-28,65.5,66.79,65.24,66.7,2529200,21.8333115,22.26331107,21.74664492,22.2333111,7587607.58760759,0.0,1.0
2005-11-29,64.92,66.1,64.8,65.38,2920100,21.63997836,22.0333113,21.5999784,21.79331154,8760308.76030876,0.0,1.0
2005-11-30,61.13,65.8,59.78,64.99,14703500,20.37664629,21.9333114,19.92664674,21.66331167,44110544.1105441,0.0,1.0
2005-12-01,65.02,65.65,60.66,60.67,12875900,21.67331166,21.88331145,20.21997978,20.22331311,38627738.6277386,0.0,1.0
2005-12-02,64.5,66.14,63.74,65.4,5338700,21.4999785,22.04664462,21.24664542,21.7999782,16016116.016116,0.0,1.0
2005-12-05,62.98,65.46,62.76,64.5,3560300,20.99331234,21.81997818,20.91997908,21.4999785,10680910.6809107,0.0,1.0
2005-12-06,61.95,64.06,61.88,63.44,3964600,20.64997935,21.35331198,20.62664604,21.14664552,11893811.8938119,0.0,1.0
2005-12-07,61.6,61.95,59.74,61.35,5899700,20.5333128,20.64997935,19.91331342,20.44997955,17699117.6991177,0.0,1.0
2005-12-08,60.75,63.32,60.45,63.16,6074700,20.24997975,21.10664556,20.14997985,21.05331228,18224118.2241182,0.0,1.0
2005-12-09,64.13,65.13,59.16,61.34,22704500,21.37664529,21.70997829,19.71998028,20.44664622,68113568.1135681,0.0,1.0
2005-12-12,65.23,66.85,64.8,64.9,7922400,21.74331159,22.28331105,21.5999784,21.6333117,23767223.7672238,0.0,1.0
2005-12-13,64.5401,65.58,64.24,64.74,3116600,21.5133451533,21.85997814,21.41331192,21.57997842,9349809.34980935,0.0,1.0
2005-12-14,65.14,65.51,64.09,64.81,3775600,21.71331162,21.83664483,21.36331197,21.60331173,11326811.3268113,0.0,1.0
2005-12-15,64.73,65.43,64.56,65.1,2667100,21.57664509,21.80997819,21.51997848,21.6999783,8001308.001308,0.0,1.0
2005-12-16,62.68,65.16,61.58,65.16,7157300,20.89331244,21.71997828,20.52664614,21.71997828,21471921.4719215,0.0,1.0
2005-12-19,63.01,65.32,62.96,63.18,5798300,21.00331233,21.77331156,20.98664568,21.05997894,17394917.3949174,0.0,1.0
2005-12-20,62.08,64.17,61.92,63.95,5327100,20.69331264,21.38997861,20.63997936,21.31664535,15981315.981316,0.0,1.0
2005-12-21,61.76,62.67,61.15,62.59,6891900,20.58664608,20.88997911,20.38331295,20.86331247,20675720.6757207,0.0,1.0
2005-12-22,68.3,69.42,64.02,65.01,21197600,22.7666439,23.13997686,21.33997866,21.66997833,63592863.5928636,0.0,1.0
2005-12-23,67.33,68.82,66.8,68.0,4465400,22.44331089,22.93997706,22.2666444,22.666644,13396213.3962134,0.0,1.0
2005-12-27,67.07,68.25,66.36,67.49,2687900,22.35664431,22.74997725,22.11997788,22.49664417,8063708.06370806,0.0,1.0
2005-12-28,67.18,67.68,66.7,67.12,2104200,22.39331094,22.55997744,22.2333111,22.37331096,6312606.31260631,0.0,1.0
2005-12-29,67.1,67.91,66.95,67.15,1712500,22.3666443,22.63664403,22.31664435,22.38331095,5137505.13750514,0.0,1.0
2005-12-30,66.01,67.25,66.01,67.06,2370800,22.00331133,22.41664425,22.00331133,22.35331098,7112407.11240711,0.0,1.0
2006-01-03,66.61,67.07,65.0,66.6,4192500,22.20331113,22.35664431,21.666645,22.1999778,12577512.5775126,0.0,1.0
2006-01-04,68.8,69.42,65.76,66.55,6839500,22.9333104,23.13997686,21.91997808,22.18331115,20518520.5185205,0.0,1.0
2006-01-05,69.19,69.64,68.25,68.68,4064500,23.06331027,23.21331012,22.74997725,22.89331044,12193512.1935122,0.0,1.0
2006-01-06,72.37,73.5,70.1,70.13,7128100,24.12330921,24.4999755,23.3666433,23.37664329,21384321.3843214,0.0,1.0
2006-01-09,73.32,74.1,71.61,72.25,4144300,24.43997556,24.6999753,23.86997613,24.08330925,12432912.4329124,0.0,1.0
2006-01-10,71.67,72.55,70.52,71.49,4401300,23.88997611,24.18330915,23.50664316,23.82997617,13203913.2039132,0.0,1.0
2006-01-11,71.18,71.9599,70.62,71.91,2746200,23.72664294,23.9866093467,23.53997646,23.96997603,8238608.23860824,0.0,1.0
2006-01-12,69.9,72.99,69.6,71.14,3661800,23.2999767,24.32997567,23.1999768,23.71330962,10985410.985411,0.0,1.0
2006-01-13,69.31,70.27,68.76,70.18,2562900,23.10331023,23.42330991,22.91997708,23.39330994,7688707.68870769,0.0,1.0
2006-01-17,67.73,69.165,66.85,69.07,4163900,22.57664409,23.054976945,22.28331105,23.02331031,12491712.4917125,0.0,1.0
2006-01-18,68.0001,68.87,66.51,66.79,2885600,22.6666773333,22.95664371,22.16997783,22.26331107,8656808.65680866,0.0,1.0
2006-01-19,69.41,69.99,68.16,68.64,2685700,23.13664353,23.32997667,22.71997728,22.87997712,8057108.05710806,0.0,1.0
2006-01-20,66.62,69.91,66.58,69.25,4066000,22.20664446,23.30331003,22.19331114,23.08331025,12198012.1980122,0.0,1.0
2006-01-23,64.25,67.3,62.85,67.04,9463500,21.41664525,22.4333109,20.94997905,22.34664432,28390528.3905284,0.0,1.0
2006-01-24,65.09,66.2,63.9,64.25,4030300,21.69664497,22.0666446,21.2999787,21.41664525,12090912.0909121,0.0,1.0
2006-01-25,64.96,65.85,64.01,65.85,2716000,21.65331168,21.94997805,21.33664533,21.94997805,8148008.14800815,0.0,1.0
2006-01-26,65.94,65.94,64.51,65.44,2341500,21.97997802,21.97997802,21.50331183,21.81331152,7024507.02450702,0.0,1.0
2006-01-27,65.76,66.98,64.83,66.14,2313374,21.91997808,22.32664434,21.60997839,22.04664462,6940128.94012894,0.0,1.0
2006-01-30,66.82,68.74,66.35,67.17,4338849,22.27331106,22.91331042,22.11664455,22.38997761,13016560.01656,0.0,1.0
2006-01-31,67.53,67.66,66.1,66.89,1957609,22.50997749,22.55331078,22.0333113,22.29664437,5872832.87283287,0.0,1.0
2006-02-01,73.61,74.67,67.01,67.05,18362597,24.53664213,24.88997511,22.33664433,22.34997765,55087846.0878461,0.0,1.0
2006-02-02,72.0,75.2,71.25,75.04,8302522,23.999976,25.0666416,23.74997625,25.01330832,24907590.9075909,0.0,1.0
2006-02-03,70.69,71.87,70.35,71.83,3236280,23.56330977,23.95664271,23.44997655,23.94330939,9708849.70884971,0.0,1.0
2006-02-06,70.67,72.29,70.52,70.92,2044125,23.55664311,24.09664257,23.50664316,23.63997636,6132381.13238113,0.0,1.0
2006-02-07,69.06,71.3,68.71,70.78,3302317,23.01997698,23.7666429,22.90331043,23.59330974,9906960.90696091,0.0,1.0
2006-02-08,68.65,70.356,67.75,69.78,2713344,22.88331045,23.451976548,22.58331075,23.25997674,8140040.14004014,0.0,1.0
2006-02-09,69.62,72.75,69.57,71.33,9544016,23.20664346,24.24997575,23.18997681,23.77664289,28632076.6320766,0.0,1.0
2006-02-10,70.07,70.76,68.43,69.87,3020718,23.35664331,23.58664308,22.80997719,23.28997671,9062163.06216306,0.0,1.0
2006-02-13,68.35,69.24,67.93,68.1,2365947,22.78331055,23.07997692,22.64331069,22.6999773,7097848.0978481,0.0,1.0
2006-02-14,68.68,69.37,67.95,68.69,1982591,22.89331044,23.12331021,22.64997735,22.89664377,5947778.94777895,0.0,1.0
2006-02-15,69.02,69.49,68.24,68.67,1519166,23.00664366,23.16331017,22.74664392,22.88997711,4557502.55750256,0.0,1.0
2006-02-16,70.6,71.38,69.3,69.47,3358352,23.5333098,23.79330954,23.0999769,23.15664351,10075066.0750661,0.0,1.0
2006-02-17,72.23,73.13,70.0,70.31,4405417,24.07664259,24.37664229,23.33331,23.43664323,13216264.2162642,0.0,1.0
2006-02-21,74.15,76.0,72.8,73.6,7882629,24.71664195,25.333308,24.2666424,24.5333088,23647910.6479107,0.0,1.0
2006-02-22,73.14,76.2,72.89,76.07,6865100,24.37997562,25.3999746,24.29664237,25.35664131,20595320.5953206,0.0,1.0
2006-02-23,69.53,73.12,68.9,72.94,5164513,23.17664349,24.37330896,22.9666437,24.31330902,15493554.4935545,0.0,1.0
2006-02-24,74.05,78.38,69.05,69.49,26757400,24.68330865,26.12664054,23.01664365,23.16331017,80272280.2722803,0.0,1.0
2006-02-27,71.91,74.0,71.26,73.74,5803156,23.96997603,24.666642,23.75330958,24.57997542,17409485.4094854,0.0,1.0
2006-02-28,70.53,71.93,70.43,71.5,3082958,23.50997649,23.97664269,23.47664319,23.8333095,9248883.24888325,0.0,1.0
2006-03-01,71.05,72.34,69.93,70.96,3098634,23.68330965,24.11330922,23.30997669,23.65330968,9295911.2959113,0.0,1.0
2006-03-02,71.39,71.68,70.02,70.74,3083509,23.79664287,23.89330944,23.33997666,23.57997642,9250536.25053625,0.0,1.0
2006-03-03,71.92,72.62,70.32,70.94,4260751,23.97330936,24.20664246,23.43997656,23.64664302,12782265.7822658,0.0,1.0
2006-03-06,82.76,83.44,80.25,81.15,31019432,27.58663908,27.81330552,26.74997325,27.04997295,93058389.0583891,0.0,1.0
2006-03-07,81.78,82.72,80.57,82.08,8482534,27.25997274,27.57330576,26.85663981,27.35997264,25447627.4476275,0.0,1.0
2006-03-08,79.41,81.72,79.32,81.13,5134585,26.46997353,27.23997276,26.43997356,27.04330629,15403770.4037704,0.0,1.0
2006-03-09,79.95,80.49,79.1,79.98,3896727,26.64997335,26.82997317,26.3666403,26.65997334,11690192.6901927,0.0,1.0
2006-03-10,80.6,81.24,79.85,80.35,3751369,26.8666398,27.07997292,26.61664005,26.78330655,11254118.2541183,0.0,1.0
2006-03-13,80.96,81.13,79.85,80.93,1302806,26.98663968,27.04330629,26.61664005,26.97663969,3908421.90842191,0.0,1.0
2006-03-14,82.99,83.0,80.5,80.75,4622560,27.66330567,27.666639,26.8333065,26.91663975,13867693.8676939,0.0,1.0
2006-03-15,88.71,88.79,83.36,83.44,11042239,29.56997043,29.59663707,27.78663888,27.81330552,33126750.1267501,0.0,1.0
2006-03-16,85.75,90.53,85.51,89.32,14110205,28.58330475,30.17663649,28.50330483,29.77330356,42330657.3306573,0.0,1.0
2006-03-17,86.75,88.67,84.88,85.74,7758538,28.91663775,29.55663711,28.29330504,28.57997142,23275637.2756373,0.0,1.0
2006-03-20,86.17,87.39,85.11,86.51,3695027,28.72330461,29.12997087,28.36997163,28.83663783,11085092.0850921,0.0,1.0
2006-03-21,86.31,89.08,86.0,86.25,5357660,28.76997123,29.69330364,28.666638,28.74997125,16072996.0729961,0.0,1.0
2006-03-22,83.67,85.88,83.25,85.05,8087029,27.88997211,28.62663804,27.74997225,28.34997165,24261111.2611113,0.0,1.0
2006-03-23,84.79,85.0,83.21,84.13,3696997,28.26330507,28.333305,27.73663893,28.04330529,11091002.0910021,0.0,1.0
2006-03-24,83.92,85.33,83.48,84.44,2612821,27.97330536,28.44330489,27.82663884,28.14663852,7838470.83847084,0.0,1.0
2006-03-27,83.63,84.9,83.5,83.66,2192640,27.87663879,28.2999717,27.8333055,27.88663878,6577926.57792658,0.0,1.0
2006-03-28,82.53,84.56,81.6,83.71,3000968,27.50997249,28.18663848,27.1999728,27.90330543,9002913.002913,0.0,1.0
2006-03-29,84.4,84.76,82.38,82.68,3512881,28.1333052,28.25330508,27.45997254,27.55997244,10538653.5386535,0.0,1.0
2006-03-30,85.0,86.7,84.43,84.72,3701261,28.333305,28.8999711,28.14330519,28.23997176,11103794.1037941,0.0,1.0
2006-03-31,84.88,86.3,83.8,86.01,3207880,28.29330504,28.7666379,27.9333054,28.66997133,9623649.62364962,0.0,1.0
2006-04-03,85.45,85.85,84.4,85.72,3625568,28.48330485,28.61663805,28.1333052,28.57330476,10876714.8767149,0.0,1.0
2006-04-04,86.28,86.73,84.14,84.15,5713860,28.75997124,28.90997109,28.04663862,28.04997195,17141597.1415971,0.0,1.0
2006-04-05,85.56,88.11,85.45,86.48,3613588,28.51997148,29.36997063,28.48330485,28.82663784,10840774.8407748,0.0,1.0
2006-04-06,84.38,85.25,83.06,85.12,9330978,28.12663854,28.41663825,27.68663898,28.37330496,27992961.992962,0.0,1.0
2006-04-07,79.78,81.65,79.36,80.54,19785373,26.59330674,27.21663945,26.45330688,26.84663982,59356178.3561784,0.0,1.0
2006-04-10,78.11,79.49,77.3,79.13,6079372,26.03664063,26.49664017,25.7666409,26.37664029,18238134.2381342,0.0,1.0
2006-04-11,76.64,78.34,76.05,77.81,4611789,25.54664112,26.11330722,25.34997465,25.93664073,13835380.8353808,0.0,1.0
2006-04-12,75.77,77.47,75.6,76.64,4172855,25.25664141,25.82330751,25.1999748,25.54664112,12518577.5185775,0.0,1.0
2006-04-13,76.37,76.67,75.49,75.92,2331116,25.45664121,25.55664111,25.16330817,25.30664136,6993354.99335499,0.0,1.0
2006-04-17,74.98,76.5,74.59,76.05,3011776,24.99330834,25.4999745,24.86330847,25.34997465,9035337.03533704,0.0,1.0
2006-04-18,77.1,77.47,75.3,75.5,3252858,25.6999743,25.82330751,25.0999749,25.1666415,9758583.75858376,0.0,1.0
2006-04-19,77.66,77.83,76.42,77.0,1971433,25.88664078,25.94330739,25.47330786,25.666641,5914304.91430491,0.0,1.0
2006-04-20,76.49,78.0,76.0,77.8,2430102,25.49664117,25.999974,25.333308,25.9333074,7290313.29031329,0.0,1.0
2006-04-21,75.91,77.1,75.53,77.0,2804092,25.30330803,25.6999743,25.17664149,25.666641,8412284.41228441,0.0,1.0
2006-04-24,76.08,76.7,75.36,76.05,2089390,25.35997464,25.5666411,25.11997488,25.34997465,6268176.26817627,0.0,1.0
2006-04-25,78.47,78.7,76.13,76.48,3893711,26.15664051,26.2333071,25.37664129,25.49330784,11681144.6811447,0.0,1.0
2006-04-26,77.19,79.03,77.08,78.37,3086296,25.72997427,26.34330699,25.69330764,26.12330721,9258897.25889726,0.0,1.0
2006-04-27,78.25,78.8,76.69,77.21,2729913,26.08330725,26.2666404,25.56330777,25.73664093,8189747.18974719,0.0,1.0
2006-04-28,76.63,79.17,76.6,78.0,3172869,25.54330779,26.38997361,25.5333078,25.999974,9518616.51861652,0.0,1.0
2006-05-01,73.03,77.93,72.09,76.8,10840793,24.34330899,25.97664069,24.02997597,25.5999744,32522411.5224115,0.0,1.0
2006-05-02,74.44,74.83,72.5,73.67,5038038,24.81330852,24.94330839,24.1666425,24.55664211,15114129.1141291,0.0,1.0
2006-05-03,74.93,75.4,73.14,74.39,3909997,24.97664169,25.1333082,24.37997562,24.79664187,11730002.7300027,0.0,1.0
2006-05-04,74.81,75.39,74.09,74.59,2304900,24.93664173,25.12997487,24.69664197,24.86330847,6914706.91470691,0.0,1.0
2006-05-05,75.5,75.85,74.73,74.73,1655000,25.1666415,25.28330805,24.90997509,24.90997509,4965004.96500496,0.0,1.0
2006-05-08,75.15,75.94,74.29,75.26,2150200,25.04997495,25.31330802,24.76330857,25.08664158,6450606.45060645,0.0,1.0
2006-05-09,76.43,78.78,76.24,78.78,8289400,25.47664119,26.25997374,25.41330792,26.25997374,24868224.8682249,0.0,1.0
2006-05-10,73.68,76.25,73.5,76.15,5998400,24.55997544,25.41664125,24.4999755,25.38330795,17995217.995218,0.0,1.0
2006-05-11,73.07,75.0,72.25,74.63,5085000,24.35664231,24.999975,24.08330925,24.87664179,15255015.2550153,0.0,1.0
2006-05-12,74.26,74.38,72.14,73.31,3994776,24.75330858,24.79330854,24.04664262,24.43664223,11984339.98434,0.0,1.0
2006-05-15,70.66,74.15,70.3,73.77,4329405,23.55330978,24.71664195,23.4333099,24.58997541,12988227.988228,0.0,1.0
2006-05-16,71.12,72.2,70.0,71.77,4264806,23.70664296,24.0666426,23.33331,23.92330941,12794430.7944308,0.0,1.0
2006-05-17,70.13,70.92,69.39,70.22,4698048,23.37664329,23.63997636,23.12997687,23.40664326,14094158.0941581,0.0,1.0
2006-05-18,69.23,71.12,69.03,70.42,2670847,23.07664359,23.70664296,23.00997699,23.47330986,8012549.01254901,0.0,1.0
2006-05-19,67.49,69.69,66.69,68.97,6895951,22.49664417,23.22997677,22.22997777,22.98997701,20687873.6878737,0.0,1.0
2006-05-22,65.66,68.55,64.73,67.18,5035193,21.88664478,22.84997715,21.57664509,22.39331094,15105594.1055941,0.0,1.0
2006-05-23,65.67,67.79,65.46,67.09,3783457,21.88997811,22.59664407,21.81997818,22.36331097,11350382.3503824,0.0,1.0
2006-05-24,64.4,65.54,63.51,65.435,4878318,21.4666452,21.84664482,21.16997883,21.811644855,14634968.6349686,0.0,1.0
2006-05-25,64.59,65.7,62.93,65.03,3864705,21.52997847,21.8999781,20.97664569,21.67664499,11594126.5941266,0.0,1.0
2006-05-26,64.59,64.86,63.73,64.69,2047132,21.52997847,21.61997838,21.24331209,21.56331177,6141402.14140214,0.0,1.0
2006-05-30,64.8,66.24,64.28,64.36,4154979,21.5999784,22.07997792,21.42664524,21.45331188,12464949.4649495,0.0,1.0
2006-05-31,64.89,67.25,64.5509,66.18,5007111,21.62997837,22.41664425,21.5169451497,22.05997794,15021348.021348,0.0,1.0
2006-06-01,65.91,66.37,63.81,64.96,3840341,21.96997803,22.12331121,21.26997873,21.65331168,11521034.5210345,0.0,1.0
2006-06-02,67.83,68.89,66.66,67.1,4975730,22.60997739,22.96331037,22.21997778,22.3666443,14927204.9272049,0.0,1.0
2006-06-05,65.19,67.79,65.01,67.75,2875627,21.72997827,22.59664407,21.66997833,22.58331075,8626889.62688963,0.0,1.0
2006-06-06,64.68,65.86,63.79,65.76,3039532,21.55997844,21.95331138,21.26331207,21.91997808,9118605.11860512,0.0,1.0
2006-06-07,64.96,65.79,64.0,64.66,2034927,21.65331168,21.92997807,21.333312,21.55331178,6104787.1047871,0.0,1.0
2006-06-08,65.25,66.39,63.46,64.99,4109022,21.74997825,22.12997787,21.15331218,21.66331167,12327078.3270783,0.0,1.0
2006-06-09,65.43,66.5,65.01,65.55,1963997,21.80997819,22.1666445,21.66997833,21.84997815,5891996.89199689,0.0,1.0
2006-06-12,63.17,65.57,63.0,65.44,2887433,21.05664561,21.85664481,20.999979,21.81331152,8662307.66230766,0.0,1.0
2006-06-13,62.39,63.35,61.03,63.03,4704737,20.79664587,21.11664555,20.34331299,21.00997899,14114225.1142251,0.0,1.0
2006-06-14,62.67,63.19,61.08,62.88,2938844,20.88997911,21.06331227,20.35997964,20.95997904,8816540.81654082,0.0,1.0
2006-06-15,64.43,65.0,61.82,63.05,3334667,21.47664519,21.666645,20.60664606,21.01664565,10004011.004011,0.0,1.0
2006-06-16,63.7,64.1,62.786,64.08,2770570,21.2333121,21.3666453,20.928645738,21.35997864,8311718.31171831,0.0,1.0
2006-06-19,62.22,64.9,61.66,64.13,2944200,20.73997926,21.6333117,20.55331278,21.37664529,8832608.83260883,0.0,1.0
2006-06-20,62.04,62.45,61.42,62.04,2320636,20.67997932,20.81664585,20.47331286,20.67997932,6961914.96191496,0.0,1.0
2006-06-21,62.86,62.96,61.86,62.38,3691412,20.95331238,20.98664568,20.61997938,20.79331254,11074247.0742471,0.0,1.0
2006-06-22,64.4,64.66,63.35,63.39,4951191,21.4666452,21.55331178,21.11664555,21.12997887,14853587.8535879,0.0,1.0
2006-06-23,65.8,66.48,64.24,64.4,4003815,21.9333114,22.15997784,21.41331192,21.4666452,12011457.011457,0.0,1.0
2006-06-26,66.65,67.16,65.67,65.76,2705882,22.21664445,22.38664428,21.88997811,21.91997808,8117654.11765412,0.0,1.0
2006-06-27,65.32,67.26,64.98,67.06,3452425,21.77331156,22.41997758,21.65997834,22.35331098,10357285.3572854,0.0,1.0
2006-06-28,65.73,65.77,64.5,65.4,3013243,21.90997809,21.92331141,21.4999785,21.7999782,9039738.03973804,0.0,1.0
2006-06-29,65.985,66.22,64.04,66.0,6391004,21.994978005,22.07331126,21.34664532,21.999978,19173031.1730312,0.0,1.0
2006-06-30,69.77,70.16,67.53,69.78,12049900,23.25664341,23.38664328,22.50997749,23.25997674,36149736.1497361,0.0,1.0
2006-07-03,71.41,71.5,69.63,69.63,2113400,23.80330953,23.8333095,23.20997679,23.20997679,6340206.34020634,0.0,1.0
2006-07-05,69.96,71.11,69.88,70.72,3384939,23.31997668,23.70330963,23.29331004,23.57330976,10154827.1548272,0.0,1.0
2006-07-06,69.22,70.05,68.6,70.0,2851447,23.07331026,23.34997665,22.8666438,23.33331,8554349.55434955,0.0,1.0
2006-07-07,69.98,70.2,68.88,69.11,3106626,23.32664334,23.3999766,22.95997704,23.03664363,9319887.31988732,0.0,1.0
2006-07-10,68.11,70.28,67.3,69.98,3573082,22.70331063,23.42664324,22.4333109,23.32664334,10719256.7192567,0.0,1.0
2006-07-11,67.34,67.77,65.76,67.75,4080711,22.44664422,22.58997741,21.91997808,22.58331075,12242145.2421452,0.0,1.0
2006-07-12,66.45,67.706,66.37,67.01,2107643,22.14997785,22.568644098,22.12331121,22.33664433,6322935.32293532,0.0,1.0
2006-07-13,64.85,66.05,64.05,65.95,3891600,21.61664505,22.01664465,21.34997865,21.98331135,11674811.6748117,0.0,1.0
2006-07-14,63.3,64.98,62.78,64.8,3677105,21.0999789,21.65997834,20.92664574,21.5999784,11031326.031326,0.0,1.0
2006-07-17,62.7,63.95,62.26,63.02,2671883,20.8999791,21.31664535,20.75331258,21.00664566,8015657.01565702,0.0,1.0
2006-07-18,64.94,65.07,62.3,62.7,4810110,21.64664502,21.68997831,20.7666459,20.8999791,14430344.4303444,0.0,1.0
2006-07-19,64.41,65.48,63.8,64.55,3156950,21.46997853,21.82664484,21.2666454,21.51664515,9470859.47085947,0.0,1.0
2006-07-20,64.22,65.96,64.15,64.521,2247491,21.40664526,21.98664468,21.38331195,21.506978493,6742479.74247974,0.0,1.0
2006-07-21,62.38,64.261,62.12,64.09,3112066,20.79331254,21.420311913,20.70664596,21.36331197,9336207.33620734,0.0,1.0
2006-07-24,65.05,65.16,62.42,62.42,3444090,21.68331165,21.71997828,20.80664586,20.80664586,10332280.3322803,0.0,1.0
2006-07-25,65.68,65.85,64.06,64.82,2200981,21.89331144,21.94997805,21.35331198,21.60664506,6602949.6029496,0.0,1.0
2006-07-26,65.37,66.24,64.8,65.55,2372394,21.78997821,22.07997792,21.5999784,21.84997815,7117189.11718912,0.0,1.0
2006-07-27,64.85,65.83,64.48,65.79,2341964,21.61664505,21.94331139,21.49331184,21.92997807,7025899.02589903,0.0,1.0
2006-07-28,65.79,66.0,65.18,65.24,2236457,21.92997807,21.999978,21.72664494,21.74664492,6709377.70937771,0.0,1.0
2006-07-31,65.63,65.93,65.24,65.93,1903535,21.87664479,21.97664469,21.74664492,21.97664469,5710610.71061071,0.0,1.0
2006-08-01,63.56,65.4,63.0,65.4,2869376,21.18664548,21.7999782,20.999979,21.7999782,8608136.60813661,0.0,1.0
2006-08-02,64.36,64.9,63.78,63.97,1885662,21.45331188,21.6333117,21.25997874,21.32331201,5656991.65699166,0.0,1.0
2006-08-03,64.86,65.1,63.5,63.76,2255518,21.61997838,21.6999783,21.1666455,21.25331208,6766560.76656077,0.0,1.0
2006-08-04,66.13,67.24,65.32,65.32,4374049,22.04331129,22.41331092,21.77331156,21.77331156,13122160.1221601,0.0,1.0
2006-08-07,66.99,67.73,65.88,66.0,2014097,22.32997767,22.57664409,21.95997804,21.999978,6042297.04229704,0.0,1.0
2006-08-08,67.74,68.24,66.84,67.09,2804393,22.57997742,22.74664392,22.27997772,22.36331097,8413187.41318741,0.0,1.0
2006-08-09,68.58,69.95,68.34,68.49,3264931,22.85997714,23.31664335,22.77997722,22.82997717,9794802.79480279,0.0,1.0
2006-08-10,74.12,74.5,68.72,68.85,11308163,24.70664196,24.8333085,22.90664376,22.94997705,33924522.9245229,0.0,1.0
2006-08-11,73.86,74.96,72.89,73.63,4550400,24.61997538,24.98664168,24.29664237,24.54330879,13651213.6512137,0.0,1.0
2006-08-14,73.05,74.48,72.8,74.48,3134591,24.34997565,24.82664184,24.2666424,24.82664184,9403782.4037824,0.0,1.0
2006-08-15,74.6,74.7,73.12,73.95,3148937,24.8666418,24.8999751,24.37330896,24.64997535,9446820.44682045,0.0,1.0
2006-08-16,77.72,77.76,74.63,74.97,5586824,25.90664076,25.91997408,24.87664179,24.98997501,16760488.7604888,0.0,1.0
2006-08-17,79.81,81.24,77.82,78.0,9592972,26.60330673,27.07997292,25.93997406,25.999974,28778944.7789448,0.0,1.0
2006-08-18,80.0,80.22,78.36,79.96,2771359,26.66664,26.73997326,26.11997388,26.65330668,8314085.31408531,0.0,1.0
2006-08-21,78.67,79.34,77.61,79.32,4027285,26.22330711,26.44664022,25.86997413,26.43997356,12081867.0818671,0.0,1.0
2006-08-22,79.81,80.98,78.28,78.35,4469881,26.60330673,26.99330634,26.09330724,26.11664055,13409656.4096564,0.0,1.0
2006-08-23,79.02,80.74,78.4,79.95,2720977,26.33997366,26.91330642,26.1333072,26.64997335,8162939.16293916,0.0,1.0
2006-08-24,80.23,80.23,78.17,79.689,4048882,26.74330659,26.74330659,26.05664061,26.562973437,12146658.1466581,0.0,1.0
2006-08-25,82.42,83.0,80.37,80.4,6263936,27.47330586,27.666639,26.78997321,26.7999732,18791826.7918268,0.0,1.0
2006-08-28,82.79,83.74,81.58,82.38,4179078,27.59663907,27.91330542,27.19330614,27.45997254,12537246.5372465,0.0,1.0
2006-08-29,82.74,82.96,80.95,82.78,3390850,27.57997242,27.65330568,26.98330635,27.59330574,10172560.1725602,0.0,1.0
2006-08-30,81.99,84.48,81.58,82.84,5194658,27.32997267,28.15997184,27.19330614,27.61330572,15583989.5839896,0.0,1.0
2006-08-31,82.5,83.0,81.52,82.14,2563324,27.4999725,27.666639,27.17330616,27.37997262,7689979.68997969,0.0,1.0
2006-09-01,81.93,83.03,81.16,82.9,2534570,27.30997269,27.67663899,27.05330628,27.6333057,7603717.6037176,0.0,1.0
2006-09-05,82.07,82.52,80.97,82.3,3158058,27.35663931,27.50663916,26.98997301,27.4333059,9474183.47418347,0.0,1.0
2006-09-06,79.79,81.44,79.63,81.12,3441952,26.59664007,27.14663952,26.54330679,27.03997296,10325866.3258663,0.0,1.0
2006-09-07,78.68,80.5,77.51,79.0,7102304,26.22664044,26.8333065,25.83664083,26.333307,21306933.3069333,0.0,1.0
2006-09-08,80.0,80.07,78.17,78.97,3105868,26.66664,26.68997331,26.05664061,26.32330701,9317613.31761332,0.0,1.0
2006-09-11,80.42,81.94,78.73,79.53,4150261,26.80663986,27.31330602,26.24330709,26.50997349,12450795.4507954,0.0,1.0
2006-09-12,83.0,83.8,81.82,82.045,8210755,27.666639,27.9333054,27.27330606,27.348305985,24632289.6322896,0.0,1.0
2006-09-13,83.44,84.35,82.66,82.96,4538651,27.81330552,28.11663855,27.55330578,27.65330568,13615966.6159666,0.0,1.0
2006-09-14,84.87,85.14,83.05,83.19,3904436,28.28997171,28.37997162,27.68330565,27.72997227,11713319.7133197,0.0,1.0
2006-09-15,85.27,87.55,84.77,85.645,8827820,28.42330491,29.18330415,28.25663841,28.548304785,26483486.4834865,0.0,1.0
2006-09-18,84.24,86.48,83.38,84.99,6246917,28.07997192,28.82663784,27.79330554,28.32997167,18740769.7407697,0.0,1.0
2006-09-19,84.99,86.58,84.76,85.29,7915346,28.32997167,28.85997114,28.25330508,28.42997157,23746061.7460617,0.0,1.0
2006-09-20,88.89,89.1,85.35,85.77,8576794,29.62997037,29.6999703,28.44997155,28.58997141,25730407.7304077,0.0,1.0
2006-09-21,87.3,89.0,86.74,88.82,6247643,29.0999709,29.666637,28.91330442,29.60663706,18742947.7429477,0.0,1.0
2006-09-22,86.85,87.46,85.99,87.11,3452914,28.94997105,29.15330418,28.66330467,29.03663763,10358752.3587524,0.0,1.0
2006-09-25,87.8,88.1,85.1,87.5,5047659,29.2666374,29.3666373,28.3666383,29.1666375,15142992.1429921,0.0,1.0
2006-09-26,87.71,88.97,86.97,87.85,4755233,29.23663743,29.65663701,28.98997101,29.28330405,14265713.2657133,0.0,1.0
2006-09-27,86.2,87.46,84.82,86.93,6101858,28.7333046,29.15330418,28.27330506,28.97663769,18305592.3055923,0.0,1.0
2006-09-28,86.06,87.47,85.09,86.2,10241488,28.68663798,29.15663751,28.36330497,28.7333046,30724494.7244947,0.0,1.0
2006-09-29,102.65,104.5,101.73,102.19,34330157,34.21663245,34.8332985,33.90996609,34.06329927,102990573.990574,0.0,1.0
2006-10-02,100.01,102.73,98.76,102.085,10385147,33.33663333,34.24329909,32.91996708,34.028299305,31155472.1554722,0.0,1.0
2006-10-03,102.07,102.47,98.75,99.85,9473955,34.02329931,34.15663251,32.91663375,33.28330005,28421893.4218934,0.0,1.0
2006-10-04,108.8,108.8,101.23,101.75,13485629,36.2666304,36.2666304,33.74329959,33.91663275,40456927.4569275,0.0,1.0
2006-10-05,110.02,110.43,107.01,108.11,10448655,36.67329666,36.80996319,35.66996433,36.03663063,31345996.3459964,0.0,1.0
2006-10-06,108.79,112.5,108.6,109.05,10771479,36.26329707,37.4999625,36.1999638,36.34996365,32314469.3144693,0.0,1.0
2006-10-09,113.6,113.81,109.83,109.87,7876422,37.8666288,37.93662873,36.60996339,36.62329671,23629289.6292896,0.0,1.0
2006-10-10,112.75,115.1,111.05,113.51,9393999,37.58329575,38.3666283,37.01662965,37.83662883,28182025.1820252,0.0,1.0
2006-10-11,111.65,112.59,109.44,111.85,8903573,37.21662945,37.52996247,36.47996352,37.28329605,26710745.7107457,0.0,1.0
2006-10-12,111.03,112.82,109.55,112.51,7134292,37.00996299,37.60662906,36.51663015,37.50329583,21402897.4028974,0.0,1.0
2006-10-13,113.84,114.1,110.03,111.21,9551738,37.94662872,38.0332953,36.67662999,37.06996293,28655242.6552427,0.0,1.0
2006-10-16,110.62,112.72,110.0,112.69,6603774,36.87329646,37.57329576,36.66663,37.56329577,19811341.8113418,0.0,1.0
2006-10-17,112.21,113.25,108.01,110.49,8607308,37.40329593,37.74996225,36.00329733,36.82996317,25821949.8219498,0.0,1.0
2006-10-18,109.79,113.89,109.35,113.15,6382306,36.59663007,37.96329537,36.44996355,37.71662895,19146937.1469371,0.0,1.0
2006-10-19,110.36,111.56,109.26,109.57,3786340,36.78662988,37.18662948,36.41996358,36.52329681,11359031.3590314,0.0,1.0
2006-10-20,110.0,110.99,108.8,110.62,3552925,36.66663,36.99662967,36.2666304,36.87329646,10658785.6587857,0.0,1.0
2006-10-23,113.15,114.28,109.31,109.71,7610176,37.71662895,38.09329524,36.43663023,36.56996343,22830550.8305508,0.0,1.0
2006-10-24,116.81,117.3,112.51,113.01,9542802,38.93662773,39.0999609,37.50329583,37.66996233,28628434.6284346,0.0,1.0
2006-10-25,116.39,118.7,114.3,116.71,8574194,38.79662787,39.5666271,38.0999619,38.90329443,25722607.7226077,0.0,1.0
2006-10-26,118.28,118.28,114.6,116.45,5420636,39.42662724,39.42662724,38.1999618,38.81662785,16261924.2619243,0.0,1.0
2006-10-27,116.44,118.057,115.54,117.391,5317217,38.81329452,39.352293981,38.51329482,39.130294203,15951666.951667,0.0,1.0
2006-10-30,118.41,118.5,114.804,115.6,6977239,39.46996053,39.4999605,38.267961732,38.5332948,20931737.9317379,0.0,1.0
2006-10-31,117.48,119.24,116.6,118.86,5834879,39.15996084,39.74662692,38.8666278,39.61996038,17504654.5046545,0.0,1.0
2006-11-01,116.5,118.89,115.57,118.73,5498804,38.8332945,39.62996037,38.52329481,39.57662709,16496428.4964285,0.0,1.0
2006-11-02,116.58,118.02,115.86,115.86,5141956,38.85996114,39.33996066,38.61996138,38.61996138,15425883.4258834,0.0,1.0
2006-11-03,116.29,117.49,114.86,117.03,4488714,38.76329457,39.16329417,38.28662838,39.00996099,13466155.4661555,0.0,1.0
2006-11-06,120.36,120.74,116.53,116.99,6695896,40.11995988,40.24662642,38.84329449,38.99662767,20087708.0877081,0.0,1.0
2006-11-07,122.77,124.07,120.33,120.77,8447443,40.92329241,41.35662531,40.10995989,40.25662641,25342354.3423543,0.0,1.0
2006-11-08,124.87,125.85,122.31,122.66,7452573,41.62329171,41.94995805,40.76995923,40.88662578,22357741.3577414,0.0,1.0
2006-11-09,124.75,128.97,123.67,125.9,12377181,41.58329175,42.98995701,41.22329211,41.9666247,37131580.1315801,0.0,1.0
2006-11-10,124.11,126.3,118.5,125.6,15054391,41.36995863,42.0999579,39.4999605,41.8666248,45163218.1632182,0.0,1.0
2006-11-13,128.7,128.75,123.34,123.87,7743478,42.8999571,42.91662375,41.11329222,41.28995871,23230457.2304572,0.0,1.0
2006-11-14,129.14,129.5,126.41,128.9,6677210,43.04662362,43.1666235,42.13662453,42.9666237,20031650.03165,0.0,1.0
2006-11-15,128.42,129.49,127.24,128.5,5220634,42.80662386,43.16329017,42.41329092,42.8332905,15661917.6619177,0.0,1.0
2006-11-16,134.19,135.75,130.54,131.08,11055924,44.72995527,45.24995475,43.51328982,43.69328964,33167805.1678052,0.0,1.0
2006-11-17,133.61,134.65,132.74,133.42,4652852,44.53662213,44.88328845,44.24662242,44.47328886,13958569.95857,0.0,1.0
2006-11-20,137.41,138.9,134.77,134.95,7394276,45.80328753,46.2999537,44.92328841,44.98328835,22182850.1828502,0.0,1.0
2006-11-21,138.5,138.95,136.02,138.43,5592225,46.1666205,46.31662035,45.33995466,46.14328719,16776691.7766918,0.0,1.0
2006-11-22,139.61,139.97,136.82,138.75,4827034,46.53662013,46.65662001,45.60662106,46.24995375,14481116.4811165,0.0,1.0
2006-11-24,141.56,142.66,138.41,138.82,3818696,47.18661948,47.55328578,46.13662053,46.27328706,11456099.4560995,0.0,1.0
2006-11-27,135.3,141.66,135.05,141.42,7596790,45.0999549,47.21995278,45.01662165,47.13995286,22790392.7903928,0.0,1.0
2006-11-28,134.29,134.88,130.6,133.44,10563800,44.76328857,44.95995504,43.5332898,44.47995552,31691431.6914317,0.0,1.0
2006-11-29,134.15,137.16,130.61,135.37,8144573,44.71662195,45.71995428,43.53662313,45.12328821,24433743.4337434,0.0,1.0
2006-11-30,138.83,139.74,134.0,134.0,10729454,46.27662039,46.57995342,44.666622,44.666622,32188394.1883942,0.0,1.0
2006-12-01,135.68,139.34,133.67,139.34,9160636,45.22662144,46.44662022,44.55662211,46.44662022,27481935.4819355,0.0,1.0
2006-12-04,136.36,137.5,133.45,134.875,6126646,45.45328788,45.8332875,44.48328885,44.958288375,18379956.3799564,0.0,1.0
2006-12-05,135.95,137.84,135.09,137.28,5192909,45.31662135,45.94662072,45.02995497,45.75995424,15578742.5787426,0.0,1.0
2006-12-06,135.44,136.22,134.7,135.103,4920875,45.14662152,45.40662126,44.8999551,45.034288299,14762639.7626398,0.0,1.0
2006-12-07,128.75,133.6,128.7,132.65,9207232,42.91662375,44.5332888,42.8999571,44.21662245,27621723.6217236,0.0,1.0
2006-12-08,127.69,130.35,125.35,127.7,12276733,42.56329077,43.44995655,41.78329155,42.5666241,36830235.8302358,0.0,1.0
2006-12-11,127.19,129.56,125.74,126.83,7152735,42.39662427,43.18662348,41.91329142,42.27662439,21458226.4582265,0.0,1.0
2006-12-12,124.64,127.25,124.1,126.85,7055329,41.54662512,42.41662425,41.3666253,42.28329105,21166008.1660082,0.0,1.0
2006-12-13,127.48,127.65,123.61,125.94,8300895,42.49329084,42.54995745,41.20329213,41.97995802,24902709.9027099,0.0,1.0
2006-12-14,134.01,134.7,128.41,129.45,14003831,44.66995533,44.8999551,42.80329053,43.14995685,42011535.011535,0.0,1.0
2006-12-15,135.0,138.31,134.66,135.35,12174057,44.999955,46.10328723,44.88662178,45.11662155,36522207.5222075,0.0,1.0
2006-12-18,135.51,139.5,134.51,136.065,9367997,45.16995483,46.4999535,44.83662183,45.354954645,28104019.1040191,0.0,1.0
2006-12-19,132.24,133.98,131.6,133.6,8763699,44.07995592,44.65995534,43.8666228,44.5332888,26291123.2911233,0.0,1.0
2006-12-20,134.75,135.59,132.7,132.91,7509767,44.91662175,45.19662147,44.2332891,44.30328903,22529323.5293235,0.0,1.0
2006-12-21,133.7,136.72,131.6,134.97,12449478,44.5666221,45.57328776,43.8666228,44.98995501,37348471.3484713,0.0,1.0
2006-12-22,130.0,140.11,129.53,139.965,24334188,43.33329,46.70328663,43.17662349,46.654953345,73002637.002637,0.0,1.0
2006-12-26,127.62,130.0,126.74,129.98,6797536,42.53995746,43.33329,42.24662442,43.32662334,20392628.3926284,0.0,1.0
2006-12-27,129.41,130.49,127.61,128.42,5948379,43.13662353,43.49662317,42.53662413,42.80662386,17845154.8451548,0.0,1.0
2006-12-28,129.6,130.95,128.15,130.11,5111466,43.1999568,43.64995635,42.71662395,43.36995663,15334413.3344133,0.0,1.0
2006-12-29,127.78,130.29,127.78,129.8,3692100,42.59329074,43.42995657,42.59329074,43.2666234,11076311.0763111,0.0,1.0
2007-01-03,128.55,132.08,125.114,129.255,11578715,42.84995715,44.02662264,41.704624962,43.084956915,34736179.7361797,0.0,1.0
2007-01-04,138.57,138.948,127.27,128.86,15317272,46.18995381,46.315953684,42.42329091,42.95329038,45951861.9518619,0.0,1.0
2007-01-05,141.3,141.92,135.5,136.5,13806879,47.0999529,47.30661936,45.1666215,45.4999545,41420678.4206784,0.0,1.0
2007-01-08,142.16,145.23,139.82,141.85,12848112,47.38661928,48.40995159,46.60662006,47.28328605,38544374.5443745,0.0,1.0
2007-01-09,131.0,143.0,129.79,142.71,24708549,43.666623,47.666619,43.26329007,47.56995243,74125721.1257211,0.0,1.0
2007-01-10,135.1,136.19,131.4,132.49,15616114,45.0332883,45.39662127,43.7999562,44.16328917,46848388.8483888,0.0,1.0
2007-01-11,133.95,135.8,132.65,135.58,8254791,44.64995535,45.2666214,44.21662245,45.19328814,24764397.7643978,0.0,1.0
2007-01-12,132.92,134.5,131.8881,133.36,6184290,44.30662236,44.8332885,43.9626560373,44.45328888,18552888.5528885,0.0,1.0
2007-01-16,127.71,131.5,126.6,131.15,12019027,42.56995743,43.8332895,42.1999578,43.71662295,36057117.0571171,0.0,1.0
2007-01-17,128.12,128.88,123.51,127.96,15861148,42.70662396,42.95995704,41.16995883,42.65329068,47583491.5834916,0.0,1.0
2007-01-18,121.74,128.06,121.41,126.96,9650194,40.57995942,42.68662398,40.46995953,42.31995768,28950610.9506109,0.0,1.0
2007-01-19,124.35,124.77,119.75,121.86,12031842,41.44995855,41.58995841,39.91662675,40.61995938,36095562.0955621,0.0,1.0
2007-01-22,121.2,124.74,120.55,124.34,8800866,40.3999596,41.57995842,40.18329315,41.44662522,26402624.4026244,0.0,1.0
2007-01-23,126.75,127.1,122.23,122.41,11629100,42.24995775,42.3666243,40.74329259,40.80329253,34887334.8873349,0.0,1.0
2007-01-24,127.73,128.26,125.2,126.91,7062165,42.57662409,42.75329058,41.7332916,42.30329103,21186516.1865162,0.0,1.0
2007-01-25,127.04,128.84,125.34,128.62,5799211,42.34662432,42.94662372,41.77995822,42.87329046,17397650.3976504,0.0,1.0
2007-01-26,125.36,126.2,123.53,125.99,6685364,41.78662488,42.0666246,41.17662549,41.99662467,20056112.0561121,0.0,1.0
2007-01-29,124.63,125.85,123.61,125.06,6306677,41.54329179,41.94995805,41.20329213,41.68662498,18920049.9200499,0.0,1.0
2007-01-30,123.49,124.9,122.5,124.9,3994723,41.16329217,41.6332917,40.8332925,41.6332917,11984180.984181,0.0,1.0
2007-01-31,127.78,128.18,122.75,123.0,6881262,42.59329074,42.72662394,40.91662575,40.999959,20643806.6438066,0.0,1.0
2007-02-01,127.38,129.67,126.26,128.5,6153002,42.45995754,43.22329011,42.08662458,42.8332905,18459024.4590245,0.0,1.0
2007-02-02,132.82,132.92,126.6,128.0,8534925,44.27328906,44.30662236,42.1999578,42.666624,25604800.6048006,0.0,1.0
2007-02-05,136.81,138.3,132.41,132.67,11303822,45.60328773,46.0999539,44.13662253,44.22328911,33911499.9114999,0.0,1.0
2007-02-06,137.6,138.11,133.74,136.56,7487151,45.8666208,46.03662063,44.57995542,45.51995448,22461475.4614755,0.0,1.0
2007-02-07,136.69,138.45,135.15,137.2,6839368,45.56328777,46.14995385,45.04995495,45.7332876,20518124.5181245,0.0,1.0
2007-02-08,138.4,138.99,135.69,136.69,6720447,46.1332872,46.32995367,45.22995477,45.56328777,20161361.1613612,0.0,1.0
2007-02-09,134.21,139.74,133.08,138.19,7645030,44.73662193,46.57995342,44.35995564,46.06328727,22935112.9351129,0.0,1.0
2007-02-12,133.93,135.98,132.63,135.5,5663425,44.64328869,45.32662134,44.20995579,45.1666215,16990291.990292,0.0,1.0
2007-02-13,133.94,135.46,132.4,134.09,5054556,44.64662202,45.15328818,44.1332892,44.69662197,15163683.1636832,0.0,1.0
2007-02-14,137.59,138.22,133.52,134.31,6056981,45.86328747,46.07328726,44.50662216,44.76995523,18170961.1709612,0.0,1.0
2007-02-15,135.14,138.44,134.8,137.32,5722272,45.04662162,46.14662052,44.9332884,45.77328756,17166833.1668332,0.0,1.0
2007-02-16,138.82,139.05,134.42,135.44,6116271,46.27328706,46.34995365,44.80662186,45.14662152,18348831.3488313,0.0,1.0
2007-02-20,141.62,142.37,136.54,137.66,8569762,47.20661946,47.45661921,45.51328782,45.88662078,25709311.7093117,0.0,1.0
2007-02-21,141.98,142.87,139.42,140.75,8184598,47.32661934,47.62328571,46.47328686,46.91661975,24553818.5538186,0.0,1.0
2007-02-22,140.3,142.48,138.82,142.45,6775735,46.7666199,47.49328584,46.27328706,47.48328585,20327225.3272253,0.0,1.0
2007-02-23,140.0,140.85,138.57,139.83,4973798,46.66662,46.94995305,46.18995381,46.60995339,14921408.9214089,0.0,1.0
2007-02-26,146.77,147.05,143.31,144.0,12392297,48.92328441,49.01661765,47.76995223,47.999952,37176928.1769282,0.0,1.0
2007-02-27,138.7,145.27,136.26,143.56,13952918,46.2332871,48.42328491,45.41995458,47.85328548,41858795.8587959,0.0,1.0
2007-02-28,140.61,142.7,138.74,140.17,9735575,46.86995313,47.5666191,46.24662042,46.72328661,29206754.2067542,0.0,1.0
2007-03-01,140.91,142.26,136.8,137.68,10317654,46.96995303,47.41995258,45.5999544,45.89328744,30952992.9529929,0.0,1.0
2007-03-02,135.97,141.31,135.96,139.94,8064093,45.32328801,47.10328623,45.31995468,46.64662002,24192303.1923032,0.0,1.0
2007-03-05,134.524,136.44,131.18,131.7,9741422,44.841288492,45.47995452,43.72662294,43.8999561,29224295.2242952,0.0,1.0
2007-03-06,135.6,137.74,135.23,137.1,6519494,45.1999548,45.91328742,45.07662159,45.6999543,19558501.5585016,0.0,1.0
2007-03-07,135.14,136.15,133.61,135.14,6674467,45.04662162,45.38328795,44.53662213,45.04662162,20023421.023421,0.0,1.0
2007-03-08,136.57,137.74,134.7,136.3,6639773,45.52328781,45.91328742,44.8999551,45.4332879,19919338.9193389,0.0,1.0
2007-03-09,134.53,137.49,132.67,137.36,7298874,44.84328849,45.82995417,44.22328911,45.78662088,21896643.8966439,0.0,1.0
2007-03-12,136.87,136.88,133.51,133.76,6153749,45.62328771,45.62662104,44.50328883,44.58662208,18461265.4612655,0.0,1.0
2007-03-13,133.28,137.31,133.26,135.86,7450040,44.42662224,45.76995423,44.41995558,45.28662138,22350142.3501423,0.0,1.0
2007-03-14,135.74,135.81,131.4,133.68,8008637,45.24662142,45.26995473,43.7999562,44.55995544,24025935.025935,0.0,1.0
2007-03-15,135.02,135.5,133.95,135.1,4635602,45.00662166,45.1666215,44.64995535,45.0332883,13906819.9068199,0.0,1.0
2007-03-16,134.49,135.39,133.65,134.7,4952099,44.82995517,45.12995487,44.54995545,44.8999551,14856311.8563119,0.0,1.0
2007-03-19,133.2,135.49,132.84,135.2,5018241,44.3999556,45.16328817,44.27995572,45.0666216,15054738.0547381,0.0,1.0
2007-03-20,131.63,132.8,130.51,132.58,6646490,43.87662279,44.2666224,43.50328983,44.19328914,19939489.9394899,0.0,1.0
2007-03-21,134.9,135.0,130.86,132.15,6632598,44.9666217,44.999955,43.61995638,44.04995595,19897813.8978139,0.0,1.0
2007-03-22,136.54,137.85,134.79,135.1,7009888,45.51328782,45.94995405,44.92995507,45.0332883,21029685.029685,0.0,1.0
2007-03-23,137.27,138.1,136.53,136.71,3489175,45.75662091,46.0332873,45.50995449,45.56995443,10467535.4675355,0.0,1.0
2007-03-26,138.98,139.189,135.79,137.92,4485712,46.32662034,46.396286937,45.26328807,45.97328736,13457149.4571495,0.0,1.0
2007-03-27,137.66,138.9,136.29,138.34,4531469,45.88662078,46.2999537,45.42995457,46.11328722,13594420.5944206,0.0,1.0
2007-03-28,135.91,138.79,135.79,136.76,5467917,45.30328803,46.26328707,45.26328807,45.58662108,16403767.4037674,0.0,1.0
2007-03-29,135.85,137.08,133.9,137.01,4323346,45.28328805,45.69328764,44.6332887,45.66995433,12970050.970051,0.0,1.0
2007-03-30,136.49,137.23,135.03,135.8352,3712262,45.49662117,45.74328759,45.00995499,45.2783547216,11136797.1367971,0.0,1.0
2007-04-02,137.23,137.95,135.83,137.75,3679911,45.74328759,45.98328735,45.27662139,45.91662075,11039744.039744,0.0,1.0
2007-04-03,140.83,141.88,137.33,138.01,5503619,46.94328639,47.29328604,45.77662089,46.00328733,16510873.5108735,0.0,1.0
2007-04-04,142.53,142.7,140.62,141.17,5799816,47.50995249,47.5666191,46.87328646,47.05661961,17399465.3994654,0.0,1.0
2007-04-05,145.77,145.9,143.5,143.5,4765751,48.58995141,48.6332847,47.8332855,47.8332855,14297267.2972673,0.0,1.0
2007-04-09,146.26,148.8,145.06,147.6,6002089,48.75328458,49.5999504,48.35328498,49.1999508,18006285.006285,0.0,1.0
2007-04-10,148.31,148.31,146.17,146.64,4529523,49.43661723,49.43661723,48.72328461,48.87995112,13588582.5885826,0.0,1.0
2007-04-11,146.02,148.95,145.7,148.75,11617863,48.67328466,49.64995035,48.5666181,49.58328375,34853623.8536239,0.0,1.0
2007-04-12,134.1,137.05,132.39,136.25,9282746,44.6999553,45.68328765,44.12995587,45.41662125,27848265.8482658,0.0,1.0
2007-04-13,132.74,134.37,131.81,134.11,7639705,44.24662242,44.78995521,43.93662273,44.70328863,22919137.9191379,0.0,1.0
2007-04-16,132.55,133.5,130.4,132.93,5842816,44.18328915,44.4999555,43.4666232,44.30995569,17528465.5284655,0.0,1.0
2007-04-17,131.27,134.74,131.26,132.7,6462865,43.75662291,44.91328842,43.75328958,44.2332891,19388614.3886144,0.0,1.0
2007-04-18,134.37,135.08,128.8,129.09,11717433,44.78995521,45.02662164,42.9332904,43.02995697,35152334.1523342,0.0,1.0
2007-04-19,132.49,133.98,132.26,133.39,4314720,44.16328917,44.65995534,44.08662258,44.46328887,12944172.9441729,0.0,1.0
2007-04-20,132.59,134.31,131.8,133.74,3707609,44.19662247,44.76995523,43.9332894,44.57995542,11122838.1228381,0.0,1.0
2007-04-23,132.99,134.15,132.0,132.58,2833154,44.32995567,44.71662195,43.999956,44.19328914,8499470.4994705,0.0,1.0
2007-04-24,132.03,133.8,131.9,133.5,2837171,44.00995599,44.5999554,43.9666227,44.4999555,8511521.51152151,0.0,1.0
2007-04-25,135.53,136.82,133.07,133.33,6349879,45.17662149,45.60662106,44.35662231,44.44328889,19049656.049656,0.0,1.0
2007-04-26,135.26,136.49,134.8,135.61,2543471,45.08662158,45.49662117,44.9332884,45.20328813,7630420.63042063,0.0,1.0
2007-04-27,134.75,134.993,133.3,134.67,2390384,44.91662175,44.997621669,44.4332889,44.88995511,7171159.17115917,0.0,1.0
2007-04-30,131.58,135.37,131.51,134.99,2461025,43.85995614,45.12328821,43.83662283,44.99662167,7383082.38308238,0.0,1.0
2007-05-01,132.68,134.0,131.34,133.26,4782517,44.22662244,44.666622,43.77995622,44.41995558,14347565.3475653,0.0,1.0
2007-05-02,132.83,133.95,131.95,132.79,3196629,44.27662239,44.64995535,43.98328935,44.26328907,9589896.58989659,0.0,1.0
2007-05-03,135.5,135.57,133.6,133.7,3489595,45.1666215,45.18995481,44.5332888,44.5666221,10468795.4687955,0.0,1.0
2007-05-04,138.02,139.97,135.78,136.01,5353170,46.00662066,46.65662001,45.25995474,45.33662133,16059526.0595261,0.0,1.0
2007-05-07,139.83,140.7,138.24,138.31,4498443,46.60995339,46.8999531,46.07995392,46.10328723,13495342.4953425,0.0,1.0
2007-05-08,146.76,146.9,139.51,139.8,11673400,48.91995108,48.9666177,46.50328683,46.5999534,35020235.020235,0.0,1.0
2007-05-09,154.83,155.32,147.5,147.55,15489440,51.60994839,51.77328156,49.1666175,49.18328415,46468366.4683665,0.0,1.0
2007-05-10,151.63,154.37,150.91,154.37,8524791,50.54328279,51.45661521,50.30328303,51.45661521,25574398.5743986,0.0,1.0
2007-05-11,152.39,153.3,150.6,152.35,4855916,50.79661587,51.0999489,50.1999498,50.78328255,14567762.5677626,0.0,1.0
2007-05-14,148.56,154.67,147.37,152.75,7410655,49.51995048,51.55661511,49.12328421,50.91661575,22231987.2319872,0.0,1.0
2007-05-15,148.19,151.15,147.56,148.29,5067441,49.39661727,50.38328295,49.18661748,49.42995057,15202338.2023382,0.0,1.0
2007-05-16,152.04,152.15,147.69,148.81,5367262,50.67994932,50.71661595,49.22995077,49.60328373,16101802.1018021,0.0,1.0
2007-05-17,151.86,152.83,150.38,151.77,4313413,50.61994938,50.94328239,50.12661654,50.58994941,12940251.9402519,0.0,1.0
2007-05-18,151.55,152.81,150.67,152.53,4418112,50.51661615,50.93661573,50.22328311,50.84328249,13254349.2543493,0.0,1.0
2007-05-21,152.0,153.69,151.64,152.45,3828508,50.666616,51.22994877,50.54661612,50.81661585,11485535.4855355,0.0,1.0
2007-05-22,159.06,160.09,152.05,152.74,12283725,53.01994698,53.36327997,50.68328265,50.91328242,36851211.8512119,0.0,1.0
2007-05-23,155.6,160.84,155.56,160.0,6599232,51.8666148,53.61327972,51.85328148,53.33328,19797715.7977158,0.0,1.0
2007-05-24,159.89,163.13,158.52,158.9768,12740846,53.29661337,54.37661229,52.83994716,52.9922136744,38222576.2225762,0.0,1.0
2007-05-25,166.34,166.5,160.2,161.06,9413708,55.44661122,55.4999445,53.3999466,53.68661298,28241152.2411522,0.0,1.0
2007-05-29,165.33,167.24,163.83,166.19,5883798,55.10994489,55.74661092,54.60994539,55.39661127,17651411.6514117,0.0,1.0
2007-05-30,164.66,165.28,162.75,163.001,4989112,54.88661178,55.09327824,54.24994575,54.333612333,14967350.967351,0.0,1.0
2007-05-31,166.08,168.73,164.37,166.31,6302490,55.35994464,56.24327709,54.78994521,55.43661123,18907488.9074889,0.0,1.0
2007-06-01,165.07,167.35,164.47,166.83,3542164,55.02327831,55.78327755,54.82327851,55.60994439,10626502.6265026,0.0,1.0
2007-06-04,167.82,168.01,163.09,163.94,4276747,55.93994406,56.00327733,54.36327897,54.64661202,12830253.8302538,0.0,1.0
2007-06-05,168.2725,169.64,165.81,167.26,4612171,56.0907772425,56.54661012,55.26994473,55.75327758,13836526.8365268,0.0,1.0
2007-06-06,164.78,167.01,164.09,166.89,4533006,54.92661174,55.66994433,54.69661197,55.62994437,13599031.5990316,0.0,1.0
2007-06-07,164.03,168.62,162.27,166.33,8631354,54.67661199,56.20661046,54.08994591,55.44327789,25894087.8940879,0.0,1.0
2007-06-08,165.67,166.12,161.74,164.07,5381849,55.22327811,55.37327796,53.91327942,54.68994531,16145563.1455631,0.0,1.0
2007-06-11,167.88,170.93,165.26,165.38,7228468,55.95994404,56.97660969,55.08661158,55.12661154,21685425.6854257,0.0,1.0
2007-06-12,167.14,169.35,165.39,167.0,6339035,55.71327762,56.44994355,55.12994487,55.666611,19017124.017124,0.0,1.0
2007-06-13,170.8,171.36,167.5,170.9,7943323,56.9332764,57.11994288,55.8332775,56.9666097,23829992.8299928,0.0,1.0
2007-06-14,171.17,171.93,169.58,171.14,4433395,57.05660961,57.30994269,56.52661014,57.04660962,13300198.3001983,0.0,1.0
2007-06-15,173.75,174.0,171.07,172.99,5559156,57.91660875,57.999942,57.02327631,57.66327567,16677484.6774847,0.0,1.0
2007-06-18,176.05,177.42,174.35,174.66,4715512,58.68327465,59.13994086,58.11660855,58.21994178,14146550.1465501,0.0,1.0
2007-06-19,171.64,175.88,171.64,175.87,5449030,57.21327612,58.62660804,57.21327612,58.62327471,16347106.3471063,0.0,1.0
2007-06-20,168.59,172.5,168.21,172.05,5264886,56.19661047,57.4999425,56.06994393,57.34994265,15794673.7946738,0.0,1.0
2007-06-21,170.96,171.73,168.63,169.23,4665003,56.98660968,57.24327609,56.20994379,56.40994359,13995022.995023,0.0,1.0
2007-06-22,170.65,173.0,168.56,172.5,5561334,56.88327645,57.666609,56.18661048,57.4999425,16684018.6840187,0.0,1.0
2007-06-25,165.77,171.2,165.0,171.05,6692610,55.25661141,57.0666096,54.999945,57.01660965,20077850.0778501,0.0,1.0
2007-06-26,163.28,167.83,162.63,167.46,5828471,54.42661224,55.94327739,54.20994579,55.81994418,17485430.4854305,0.0,1.0
2007-06-27,163.45,164.82,159.31,162.0,6049675,54.48327885,54.93994506,53.10328023,53.999946,18149043.1490431,0.0,1.0
2007-06-28,165.59,166.15,162.64,163.34,11069604,55.19661147,55.38327795,54.21327912,54.44661222,33208845.2088452,0.0,1.0
2007-06-29,199.99,200.58,191.41,195.87,30135858,66.66326667,66.85993314,63.80326953,65.28993471,90407664.4076644,0.0,1.0
2007-07-02,214.26,215.4,199.07,201.97,18858905,71.41992858,71.7999282,66.35660031,67.32326601,56576771.5767716,0.0,1.0
2007-07-03,207.94,216.89,206.4,215.48,8833993,69.31326402,72.29659437,68.7999312,71.82659484,26502005.5020055,0.0,1.0
2007-07-05,216.19,217.3,209.01,216.46,13244372,72.06326127,72.4332609,69.66993033,72.15326118,39733155.7331557,0.0,1.0
2007-07-06,215.35,218.0,212.6,214.77,8028494,71.78326155,72.666594,70.8665958,71.58992841,24085506.0855061,0.0,1.0
2007-07-09,214.3999,217.74,213.83,216.32,5582894,71.4665618667,72.57992742,71.27659539,72.10659456,16748698.7486987,0.0,1.0
2007-07-10,209.25,213.72,208.7,213.12,6967585,69.74993025,71.23992876,69.5665971,71.03992896,20902775.9027759,0.0,1.0
2007-07-11,211.07,211.8,206.31,209.85,7434715,70.35659631,70.5999294,68.76993123,69.94993005,22304167.3041673,0.0,1.0
2007-07-12,215.4699,216.94,212.11,212.33,6485226,71.8232281767,72.31326102,70.70326263,70.77659589,19455697.4556975,0.0,1.0
2007-07-13,227.52,228.17,214.6,216.0,13500159,75.83992416,76.05659061,71.5332618,71.999928,40500517.5005175,0.0,1.0
2007-07-16,226.54,234.5,226.32,228.89,13211690,75.51325782,78.1665885,75.43992456,76.29659037,39635109.6351096,0.0,1.0
2007-07-17,230.07,231.67,226.13,227.39,7650329,76.68992331,77.22325611,75.37659129,75.79659087,22951009.9510099,0.0,1.0
2007-07-18,230.43,231.0,227.54,229.23,7131362,76.80992319,76.999923,75.84659082,76.40992359,21394107.3941074,0.0,1.0
2007-07-19,234.35,235.98,232.15,233.21,6935013,78.11658855,78.65992134,77.38325595,77.73658893,20805059.8050598,0.0,1.0
2007-07-20,230.52,234.0,228.11,234.0,7318255,76.83992316,77.999922,76.03659063,77.999922,21954786.954787,0.0,1.0
2007-07-23,229.73,232.19,226.39,232.04,5624424,76.57659009,77.39658927,75.46325787,77.34658932,16873288.8732889,0.0,1.0
2007-07-24,221.0,227.09,219.32,227.05,8215694,73.666593,75.69659097,73.10659356,75.68325765,24647106.6471066,0.0,1.0
2007-07-25,225.36,225.91,219.5,223.33,6903256,75.11992488,75.30325803,73.1665935,74.44325889,20709788.7097887,0.0,1.0
2007-07-26,223.64,228.5,220.21,221.5,8786688,74.54659212,76.1665905,73.40325993,73.8332595,26360090.3600904,0.0,1.0
2007-07-27,215.6699,225.536,215.49,223.79,7920331,71.8898947767,75.178591488,71.82992817,74.59659207,23761016.7610168,0.0,1.0
2007-07-30,220.11,221.41,214.01,217.64,5994905,73.36992663,73.80325953,71.33659533,72.54659412,17984732.984733,0.0,1.0
2007-07-31,214.0,224.31,213.551,224.25,6533680,71.333262,74.76992523,71.183595483,74.74992525,19601059.6010596,0.0,1.0
2007-08-01,215.41,217.8,209.5,213.88,5760282,71.80326153,72.5999274,69.8332635,71.29326204,17280863.2808633,0.0,1.0
2007-08-02,224.07,224.21,217.0,217.85,6817773,74.68992531,74.73659193,72.333261,72.61659405,20453339.4533395,0.0,1.0
2007-08-03,218.5,227.99,218.5,222.74,6716624,72.8332605,75.99659067,72.8332605,74.24659242,20149892.1498922,0.0,1.0
2007-08-06,218.31,221.47,213.5,220.25,5749937,72.76992723,73.82325951,71.1665955,73.41659325,17249828.2498283,0.0,1.0
2007-08-07,222.22,223.95,217.48,218.0,4950678,74.07325926,74.64992535,72.49326084,72.666594,14852048.8520489,0.0,1.0
2007-08-08,226.01,228.42,222.811,225.53,5611823,75.33659133,76.13992386,74.270259063,75.17659149,16835485.8354858,0.0,1.0
2007-08-09,216.0,226.93,215.55,222.3,7017411,71.999928,75.64325769,71.84992815,74.0999259,21052254.0522541,0.0,1.0
2007-08-10,207.0,214.98,205.05,210.98,10497925,68.999931,71.65992834,68.34993165,70.32659634,31493806.4938065,0.0,1.0
2007-08-13,211.81,215.49,209.65,213.0,7488269,70.60326273,71.82992817,69.88326345,70.999929,22464829.4648295,0.0,1.0
2007-08-14,206.0,213.75,204.75,213.66,6746368,68.666598,71.24992875,68.24993175,71.21992878,20239124.2391242,0.0,1.0
2007-08-15,197.75,208.74,196.0,206.0,8618068,65.91660075,69.57993042,65.333268,68.666598,25854229.8542299,0.0,1.0
2007-08-16,198.02,201.93,184.62,194.04,12771504,66.00660066,67.30993269,61.53993846,64.67993532,38314550.3145503,0.0,1.0
2007-08-17,220.52,220.72,203.74,207.18,15012055,73.50659316,73.57325976,67.91326542,69.05993094,45036210.03621,0.0,1.0
2007-08-20,235.99,236.66,222.5,224.65,17085775,78.66325467,78.88658778,74.1665925,74.88325845,51257376.2573763,0.0,1.0
2007-08-21,81.92,83.33,77.4,78.45,36596305,81.92,83.33,77.4,78.45,36596305,0.0,3.000003000003
2007-08-22,81.81,84.1,80.88,83.96,24562445,81.81,84.1,80.88,83.96,24562445,0.0,1.0
2007-08-23,80.46,82.12,79.67,82.1,12506994,80.46,82.12,79.67,82.1,12506994,0.0,1.0
2007-08-24,81.86,81.98,78.84,79.38,13074724,81.86,81.98,78.84,79.38,13074724,0.0,1.0
2007-08-27,81.11,81.99,80.57,81.75,5860269,81.11,81.99,80.57,81.75,5860269,0.0,1.0
2007-08-28,77.2,80.4,77.04,80.39,12565163,77.2,80.4,77.04,80.39,12565163,0.0,1.0
2007-08-29,81.82,82.05,78.71,78.71,11947217,81.82,82.05,78.71,78.71,11947217,0.0,1.0
2007-08-30,82.87,85.0,80.0,80.92,22230297,82.87,85.0,80.0,80.92,22230297,0.0,1.0
2007-08-31,85.41,85.87,84.05,85.18,13259534,85.41,85.87,84.05,85.18,13259534,0.0,1.0
2007-09-04,85.34,85.88,83.98,84.52,14398472,85.34,85.88,83.98,84.52,14398472,0.0,1.0
2007-09-05,83.26,85.09,81.63,84.46,13244980,83.26,85.09,81.63,84.46,13244980,0.0,1.0
2007-09-06,83.7,84.31,82.36,84.24,7629967,83.7,84.31,82.36,84.24,7629967,0.0,1.0
2007-09-07,80.48,82.41,80.14,82.1,13040510,80.48,82.41,80.14,82.1,13040510,0.0,1.0
2007-09-10,82.27,83.16,80.25,82.25,11672930,82.27,83.16,80.25,82.25,11672930,0.0,1.0
2007-09-11,83.02,84.09,82.39,83.45,8941100,83.02,84.09,82.39,83.45,8941100,0.0,1.0
2007-09-12,85.45,86.45,83.5,83.75,18001935,85.45,86.45,83.5,83.75,18001935,0.0,1.0
2007-09-13,85.74,88.23,84.77,86.79,16931076,85.74,88.23,84.77,86.79,16931076,0.0,1.0
2007-09-14,87.26,87.99,86.26,86.7,16817266,87.26,87.99,86.26,86.7,16817266,0.0,1.0
2007-09-17,86.27,88.2,85.42,87.27,10494093,86.27,88.2,85.42,87.27,10494093,0.0,1.0
2007-09-18,90.35,91.2,86.27,86.95,17014027,90.35,91.2,86.27,86.95,17014027,0.0,1.0
2007-09-19,91.8,93.24,91.18,92.18,15043154,91.8,93.24,91.18,92.18,15043154,0.0,1.0
2007-09-20,90.23,92.42,89.65,91.86,12275606,90.23,92.42,89.65,91.86,12275606,0.0,1.0
2007-09-21,93.1799,93.35,91.26,91.43,15859243,93.1799,93.35,91.26,91.43,15859243,0.0,1.0
2007-09-24,94.5,96.35,94.0,94.54,14148304,94.5,96.35,94.0,94.54,14148304,0.0,1.0
2007-09-25,96.8199,96.85,93.2,93.46,14434629,96.8199,96.85,93.2,93.46,14434629,0.0,1.0
2007-09-26,99.0,100.75,97.95,99.75,21969263,99.0,100.75,97.95,99.75,21969263,0.0,1.0
2007-09-27,99.86,100.98,99.12,100.8,13596204,99.86,100.98,99.12,100.8,13596204,0.0,1.0
2007-09-28,98.55,99.73,96.85,99.47,15161698,98.55,99.73,96.85,99.47,15161698,0.0,1.0
2007-10-01,98.661,100.01,96.51,98.02,18346128,98.661,100.01,96.51,98.02,18346128,0.0,1.0
2007-10-02,96.26,98.15,95.02,97.91,18220697,96.26,98.15,95.02,97.91,18220697,0.0,1.0
2007-10-03,96.28,98.6,95.38,96.2,18539156,96.28,98.6,95.38,96.2,18539156,0.0,1.0
2007-10-04,100.54,100.79,96.771,98.65,38849321,100.54,100.79,96.771,98.65,38849321,0.0,1.0
2007-10-05,113.37,114.76,107.48,107.66,65232581,113.37,114.76,107.48,107.66,65232581,0.0,1.0
2007-10-08,117.6501,118.77,114.51,118.17,31779285,117.6501,118.77,114.51,118.17,31779285,0.0,1.0
2007-10-09,115.52,118.8,114.26,118.59,23600878,115.52,118.8,114.26,118.59,23600878,0.0,1.0
2007-10-10,116.88,117.78,113.75,115.59,22179893,116.88,117.78,113.75,115.59,22179893,0.0,1.0
2007-10-11,111.0,118.74,105.02,118.52,37481365,111.0,118.74,105.02,118.52,37481365,0.0,1.0
2007-10-12,113.9075,114.09,109.87,111.46,20465481,113.9075,114.09,109.87,111.46,20465481,0.0,1.0
2007-10-15,109.71,114.9,108.22,114.22,20824688,109.71,114.9,108.22,114.22,20824688,0.0,1.0
2007-10-16,110.09,110.9,106.64,107.28,17165432,110.09,110.9,106.64,107.28,17165432,0.0,1.0
2007-10-17,114.23,114.62,110.11,114.62,21843788,114.23,114.62,110.11,114.62,21843788,0.0,1.0
2007-10-18,117.11,117.92,113.0,113.5,18714281,117.11,117.92,113.0,113.5,18714281,0.0,1.0
2007-10-19,114.97,117.48,113.71,117.33,23266524,114.97,117.48,113.71,117.33,23266524,0.0,1.0
2007-10-22,113.38,115.01,110.73,112.17,19081222,113.38,115.01,110.73,112.17,19081222,0.0,1.0
2007-10-23,124.53,128.36,114.0,116.04,45799109,124.53,128.36,114.0,116.04,45799109,0.0,1.0
2007-10-24,123.9,127.38,118.77,124.31,39220403,123.9,127.38,118.77,124.31,39220403,0.0,1.0
2007-10-25,118.94,125.26,118.03,124.75,24556537,118.94,125.26,118.03,124.75,24556537,0.0,1.0
2007-10-26,119.81,121.64,116.8,121.26,21474897,119.81,121.64,116.8,121.26,21474897,0.0,1.0
2007-10-29,122.06,123.0,118.88,121.61,16213147,122.06,123.0,118.88,121.61,16213147,0.0,1.0
2007-10-30,121.2,122.79,120.56,121.16,13954417,121.2,122.79,120.56,121.16,13954417,0.0,1.0
2007-10-31,124.51,124.51,118.63,122.05,17462274,124.51,124.51,118.63,122.05,17462274,0.0,1.0
2007-11-01,122.08,125.14,121.34,122.64,15490971,122.08,125.14,121.34,122.64,15490971,0.0,1.0
2007-11-02,126.95,127.16,122.55,124.15,21057904,126.95,127.16,122.55,124.15,21057904,0.0,1.0
2007-11-05,127.97,131.47,124.91,125.47,25290483,127.97,131.47,124.91,125.47,25290483,0.0,1.0
2007-11-06,131.04,131.9,128.6,131.62,21222547,131.04,131.9,128.6,131.62,21222547,0.0,1.0
2007-11-07,133.0301,137.01,131.8,131.95,31315591,133.0301,137.01,131.8,131.95,31315591,0.0,1.0
2007-11-08,124.48,133.48,115.88,133.01,50283120,124.48,133.48,115.88,133.01,50283120,0.0,1.0
2007-11-09,113.22,120.16,111.76,118.44,45121685,113.22,120.16,111.76,118.44,45121685,0.0,1.0
2007-11-12,102.6,113.67,100.01,111.67,50412858,102.6,113.67,100.01,111.67,50412858,0.0,1.0
2007-11-13,112.55,112.89,105.61,107.71,45000985,112.55,112.89,105.61,107.71,45000985,0.0,1.0
2007-11-14,109.95,118.34,109.12,118.24,33226843,109.95,118.34,109.12,118.24,33226843,0.0,1.0
2007-11-15,103.01,110.49,100.5,108.55,46630914,103.01,110.49,100.5,108.55,46630914,0.0,1.0
2007-11-16,107.57,108.15,96.8,104.15,57275332,107.57,108.15,96.8,104.15,57275332,0.0,1.0
2007-11-19,108.21,109.74,104.09,106.3,36413243,108.21,109.74,104.09,106.3,36413243,0.0,1.0
2007-11-20,110.0,115.5,106.03,109.81,45590423,110.0,115.5,106.03,109.81,45590423,0.0,1.0
2007-11-21,111.02,113.99,106.12,107.36,32015894,111.02,113.99,106.12,107.36,32015894,0.0,1.0
2007-11-23,113.85,117.0,111.73,113.05,10941801,113.85,117.0,111.73,113.05,10941801,0.0,1.0
2007-11-26,111.54,117.57,111.1,114.92,30412410,111.54,117.57,111.1,114.92,30412410,0.0,1.0
2007-11-27,115.68,115.91,110.38,113.11,30936199,115.68,115.91,110.38,113.11,30936199,0.0,1.0
2007-11-28,121.35,121.95,117.55,118.0,27459838,121.35,121.95,117.55,118.0,27459838,0.0,1.0
2007-11-29,122.08,123.74,120.54,121.17,21218908,122.08,123.74,120.54,121.17,21218908,0.0,1.0
2007-11-30,113.82,124.5,112.68,124.11,47718561,113.82,124.5,112.68,124.11,47718561,0.0,1.0
2007-12-03,104.75,109.6,104.7,109.42,35284411,104.75,109.6,104.7,109.42,35284411,0.0,1.0
2007-12-04,101.5,107.68,100.04,104.23,40143751,101.5,107.68,100.04,104.23,40143751,0.0,1.0
2007-12-05,100.96,106.85,100.0,106.19,44161130,100.96,106.85,100.0,106.19,44161130,0.0,1.0
2007-12-06,103.88,104.76,98.83,100.1,29210484,103.88,104.76,98.83,100.1,29210484,0.0,1.0
2007-12-07,103.65,105.87,103.02,105.38,22410992,103.65,105.87,103.02,105.38,22410992,0.0,1.0
2007-12-10,102.38,104.8,101.5,103.95,18761949,102.38,104.8,101.5,103.95,18761949,0.0,1.0
2007-12-11,97.8901,103.38,97.4,102.84,26047027,97.8901,103.38,97.4,102.84,26047027,0.0,1.0
2007-12-12,100.21,101.39,98.33,100.73,26703688,100.21,101.39,98.33,100.73,26703688,0.0,1.0
2007-12-13,104.3,104.5,98.65,99.98,25800658,104.3,104.5,98.65,99.98,25800658,0.0,1.0
2007-12-14,105.98,109.21,103.67,103.84,28357775,105.98,109.21,103.67,103.84,28357775,0.0,1.0
2007-12-17,100.26,106.9279,100.05,105.37,22651431,100.26,106.9279,100.05,105.37,22651431,0.0,1.0
2007-12-18,100.69,102.66,98.8,102.2,24099106,100.69,102.66,98.8,102.2,24099106,0.0,1.0
2007-12-19,102.13,103.36,100.5,100.87,21085866,102.13,103.36,100.5,100.87,21085866,0.0,1.0
2007-12-20,106.99,108.0,104.26,105.5,44462537,106.99,108.0,104.26,105.5,44462537,0.0,1.0
2007-12-21,118.63,122.16,116.37,122.16,56468370,118.63,122.16,116.37,122.16,56468370,0.0,1.0
2007-12-24,117.98,119.61,117.58,119.27,10351509,117.98,119.61,117.58,119.27,10351509,0.0,1.0
2007-12-26,118.94,120.75,114.37,117.09,21329584,118.94,120.75,114.37,117.09,21329584,0.0,1.0
2007-12-27,117.36,120.98,117.0,117.67,16631460,117.36,120.98,117.0,117.67,16631460,0.0,1.0
2007-12-28,116.94,119.2,115.97,118.28,13955645,116.94,119.2,115.97,118.28,13955645,0.0,1.0
2007-12-31,113.4,117.21,113.28,117.0,16679307,113.4,117.21,113.28,117.0,16679307,0.0,1.0
2008-01-02,113.71,116.05,111.2,114.45,24206975,113.71,116.05,111.2,114.45,24206975,0.0,1.0
2008-01-03,112.82,114.33,112.49,113.71,15101473,112.82,114.33,112.49,113.71,15101473,0.0,1.0
2008-01-04,103.35,110.43,103.28,109.71,27656036,103.35,110.43,103.28,109.71,27656036,0.0,1.0
2008-01-07,99.83,104.97,95.76,103.84,41229882,99.83,104.97,95.76,103.84,41229882,0.0,1.0
2008-01-08,96.44,103.84,95.69,101.23,32615264,96.44,103.84,95.69,101.23,32615264,0.0,1.0
2008-01-09,98.55,98.55,91.19,95.22,41360449,98.55,98.55,91.19,95.22,41360449,0.0,1.0
2008-01-10,100.66,101.38,95.86,96.955,31524617,100.66,101.38,95.86,96.955,31524617,0.0,1.0
2008-01-11,93.7,98.84,92.26,97.96,34950224,93.7,98.84,92.26,97.96,34950224,0.0,1.0
2008-01-14,96.35,97.25,93.4,95.77,23101954,96.35,97.25,93.4,95.77,23101954,0.0,1.0
2008-01-15,90.93,95.13,90.01,94.75,28063696,90.93,95.13,90.01,94.75,28063696,0.0,1.0
2008-01-16,89.3,92.09,85.1,87.09,39447915,89.3,92.09,85.1,87.09,39447915,0.0,1.0
2008-01-17,87.03,92.31,86.53,90.24,29281023,87.03,92.31,86.53,90.24,29281023,0.0,1.0
2008-01-18,88.58,91.48,86.87,88.97,31492821,88.58,91.48,86.87,88.97,31492821,0.0,1.0
2008-01-22,90.08,91.25,80.2,81.43,34866876,90.08,91.25,80.2,81.43,34866876,0.0,1.0
2008-01-23,88.0,88.65,80.61,84.59,41070642,88.0,88.65,80.61,84.59,41070642,0.0,1.0
2008-01-24,95.0,95.17,89.0,89.8,27457475,95.0,95.17,89.0,89.8,27457475,0.0,1.0
2008-01-25,91.05,99.49,91.0,97.95,26879037,91.05,99.49,91.0,97.95,26879037,0.0,1.0
2008-01-28,92.07,93.33,89.76,90.42,18999028,92.07,93.33,89.76,90.42,18999028,0.0,1.0
2008-01-29,91.15,94.068,89.91,93.84,17442586,91.15,94.068,89.91,93.84,17442586,0.0,1.0
2008-01-30,93.79,96.68,90.1,90.86,24137032,93.79,96.68,90.1,90.86,24137032,0.0,1.0
2008-01-31,93.88,94.93,89.75,91.19,27217954,93.88,94.93,89.75,91.19,27217954,0.0,1.0
2008-02-01,92.2401,94.69,91.51,94.05,17347969,92.2401,94.69,91.51,94.05,17347969,0.0,1.0
2008-02-04,93.17,95.06,91.82,92.84,14522869,93.17,95.06,91.82,92.84,14522869,0.0,1.0
2008-02-05,88.3,93.38,88.03,92.09,22835038,88.3,93.38,88.03,92.09,22835038,0.0,1.0
2008-02-06,84.1,89.86,83.66,89.65,24447023,84.1,89.86,83.66,89.65,24447023,0.0,1.0
2008-02-07,84.95,87.92,81.96,82.07,34293031,84.95,87.92,81.96,82.07,34293031,0.0,1.0
2008-02-08,89.71,90.0,85.1,85.3,22996731,89.71,90.0,85.1,85.3,22996731,0.0,1.0
2008-02-11,94.47,95.0,91.05,91.1,26205453,94.47,95.0,91.05,91.1,26205453,0.0,1.0
2008-02-12,91.5,95.5,90.3,94.35,26061796,91.5,95.5,90.3,94.35,26061796,0.0,1.0
2008-02-13,96.76,96.98,92.48,92.6,21001536,96.76,96.98,92.48,92.6,21001536,0.0,1.0
2008-02-14,95.54,98.15,95.0,96.57,18294588,95.54,98.15,95.0,96.57,18294588,0.0,1.0
2008-02-15,95.19,95.25,93.36,94.22,13762661,95.19,95.25,93.36,94.22,13762661,0.0,1.0
2008-02-19,92.89,97.05,92.18,96.38,17018807,92.89,97.05,92.18,96.38,17018807,0.0,1.0
2008-02-20,97.91,98.1,91.73,92.03,21376087,97.91,98.1,91.73,92.03,21376087,0.0,1.0
2008-02-21,106.69,109.2,105.71,108.82,43478222,106.69,109.2,105.71,108.82,43478222,0.0,1.0
2008-02-22,107.95,107.99,103.35,106.18,21958813,107.95,107.99,103.35,106.18,21958813,0.0,1.0
2008-02-25,108.71,110.49,106.82,107.0,22448987,108.71,110.49,106.82,107.0,22448987,0.0,1.0
2008-02-26,107.75,109.31,105.01,108.03,18754192,107.75,109.31,105.01,108.03,18754192,0.0,1.0
2008-02-27,111.5,112.19,106.51,106.64,22025356,111.5,112.19,106.51,106.64,22025356,0.0,1.0
2008-02-28,109.05,112.26,108.38,110.6,16879660,109.05,112.26,108.38,110.6,16879660,0.0,1.0
2008-02-29,103.8,109.63,103.62,108.58,16468096,103.8,109.63,103.62,108.58,16468096,0.0,1.0
2008-03-03,100.15,104.0,98.03,103.28,24077504,100.15,104.0,98.03,103.28,24077504,0.0,1.0
2008-03-04,104.66,104.75,98.0,100.18,24041570,104.66,104.75,98.0,100.18,24041570,0.0,1.0
2008-03-05,101.7299,105.28,100.8,104.49,24490735,101.7299,105.28,100.8,104.49,24490735,0.0,1.0
2008-03-06,97.92,103.11,97.82,101.21,23545629,97.92,103.11,97.82,101.21,23545629,0.0,1.0
2008-03-07,98.04,99.92,94.68,96.42,26043550,98.04,99.92,94.68,96.42,26043550,0.0,1.0
2008-03-10,93.59,98.36,93.36,98.22,17615412,93.59,98.36,93.36,98.22,17615412,0.0,1.0
2008-03-11,100.7399,100.78,94.55,97.0,21525555,100.7399,100.78,94.55,97.0,21525555,0.0,1.0
2008-03-12,101.39,102.89,99.12,100.75,19691998,101.39,102.89,99.12,100.75,19691998,0.0,1.0
2008-03-13,105.65,106.2,98.32,100.05,26271565,105.65,106.2,98.32,100.05,26271565,0.0,1.0
2008-03-14,101.69,106.69,100.2,106.06,22407778,101.69,106.69,100.2,106.06,22407778,0.0,1.0
2008-03-17,98.12,100.39,96.05,97.51,21316191,98.12,100.39,96.05,97.51,21316191,0.0,1.0
2008-03-18,105.0,105.12,100.17,100.3,18786047,105.0,105.12,100.17,100.3,18786047,0.0,1.0
2008-03-19,101.12,106.0,101.12,105.99,17107689,101.12,106.0,101.12,105.99,17107689,0.0,1.0
2008-03-20,104.94,106.14,99.7,101.48,18429207,104.94,106.14,99.7,101.48,18429207,0.0,1.0
2008-03-24,111.83,112.24,106.65,106.88,20757225,111.83,112.24,106.65,106.88,20757225,0.0,1.0
2008-03-25,115.95,117.33,111.3,111.68,27147168,115.95,117.33,111.3,111.68,27147168,0.0,1.0
2008-03-26,118.15,118.35,114.7101,115.9,20601004,118.15,118.35,114.7101,115.9,20601004,0.0,1.0
2008-03-27,112.15,117.54,111.83,117.08,24659963,112.15,117.54,111.83,117.08,24659963,0.0,1.0
2008-03-28,115.34,116.55,113.71,114.73,18890198,115.34,116.55,113.71,114.73,18890198,0.0,1.0
2008-03-31,112.23,117.0,110.32,116.55,24400676,112.23,117.0,110.32,116.55,24400676,0.0,1.0
2008-04-01,117.4801,117.51,113.01,115.17,22969818,117.4801,117.51,113.01,115.17,22969818,0.0,1.0
2008-04-02,115.79,120.07,111.9,118.75,44245558,115.79,120.07,111.9,118.75,44245558,0.0,1.0
2008-04-03,122.58,124.03,116.66,118.39,53554442,122.58,124.03,116.66,118.39,53554442,0.0,1.0
2008-04-04,119.99,123.19,119.75,121.96,24431543,119.99,123.19,119.75,121.96,24431543,0.0,1.0
2008-04-07,118.07,121.94,116.66,121.33,21238223,118.07,121.94,116.66,121.33,21238223,0.0,1.0
2008-04-08,120.98,121.02,116.61,116.77,20810475,120.98,121.02,116.61,116.77,20810475,0.0,1.0
2008-04-09,118.16,120.83,117.49,120.33,17036334,118.16,120.83,117.49,120.33,17036334,0.0,1.0
2008-04-10,120.68,121.45,118.0,118.11,21294397,120.68,121.45,118.0,118.11,21294397,0.0,1.0
2008-04-11,115.85,119.774,115.1,118.96,19158594,115.85,119.774,115.1,118.96,19158594,0.0,1.0
2008-04-14,115.47,117.15,114.12,115.95,15115077,115.47,117.15,114.12,115.95,15115077,0.0,1.0
2008-04-15,115.65,117.24,113.67,116.52,13255385,115.65,117.24,113.67,116.52,13255385,0.0,1.0
2008-04-16,120.12,120.86,117.45,117.49,16238431,120.12,120.86,117.45,117.49,16238431,0.0,1.0
2008-04-17,118.63,120.24,117.9,119.5,13626364,118.63,120.24,117.9,119.5,13626364,0.0,1.0
2008-04-18,123.22,124.95,120.51,121.77,20204856,123.22,124.95,120.51,121.77,20204856,0.0,1.0
2008-04-21,126.2,126.6,122.11,123.22,17473013,126.2,126.6,122.11,123.22,17473013,0.0,1.0
2008-04-22,121.33,125.15,118.81,124.95,20326676,121.33,125.15,118.81,124.95,20326676,0.0,1.0
2008-04-23,120.83,122.74,119.65,121.78,14429079,120.83,122.74,119.65,121.78,14429079,0.0,1.0
2008-04-24,123.66,125.26,120.06,121.55,17235148,123.66,125.26,120.06,121.55,17235148,0.0,1.0
2008-04-25,120.04,122.56,117.12,122.05,18878553,120.04,122.56,117.12,122.05,18878553,0.0,1.0
2008-04-28,122.39,123.61,120.29,121.13,11763455,122.39,123.61,120.29,121.13,11763455,0.0,1.0
2008-04-29,126.29,127.58,121.51,121.91,16473823,126.29,127.58,121.51,121.91,16473823,0.0,1.0
2008-04-30,121.63,127.3,120.25,126.25,19968454,121.63,127.3,120.25,126.25,19968454,0.0,1.0
2008-05-01,128.0,128.0,122.7,123.14,20556143,128.0,128.0,122.7,123.14,20556143,0.0,1.0
2008-05-02,131.9201,132.6,129.48,130.47,18962497,131.9201,132.6,129.48,130.47,18962497,0.0,1.0
2008-05-05,133.18,135.85,131.73,132.78,15251620,133.18,135.85,131.73,132.78,15251620,0.0,1.0
2008-05-06,132.1,133.35,129.39,131.61,15614529,132.1,133.35,129.39,131.61,15614529,0.0,1.0
2008-05-07,129.98,134.12,128.62,132.0,17565391,129.98,134.12,128.62,132.0,17565391,0.0,1.0
2008-05-08,131.18,132.55,128.28,128.64,15724152,131.18,132.55,128.28,128.64,15724152,0.0,1.0
2008-05-09,132.77,134.64,131.11,131.11,15220203,132.77,134.64,131.11,131.11,15220203,0.0,1.0
2008-05-12,141.97,143.08,135.65,136.7,33800941,141.97,143.08,135.65,136.7,33800941,0.0,1.0
2008-05-13,140.84,141.4,139.17,141.26,20172631,140.84,141.4,139.17,141.26,20172631,0.0,1.0
2008-05-14,138.56,144.5,138.2,142.94,20712660,138.56,144.5,138.2,142.94,20712660,0.0,1.0
2008-05-15,140.71,140.9,136.41,139.5,21115145,140.71,140.9,136.41,139.5,21115145,0.0,1.0
2008-05-16,140.3601,142.83,139.97,141.91,14359862,140.3601,142.83,139.97,141.91,14359862,0.0,1.0
2008-05-19,137.63,143.0,136.4,141.32,14021963,137.63,143.0,136.4,141.32,14021963,0.0,1.0
2008-05-20,138.6,138.75,135.67,137.5,15600659,138.6,138.75,135.67,137.5,15600659,0.0,1.0
2008-05-21,132.89,140.7,132.58,139.5,18328470,132.89,140.7,132.58,139.5,18328470,0.0,1.0
2008-05-22,130.49,133.99,128.54,133.71,19599579,130.49,133.99,128.54,133.71,19599579,0.0,1.0
2008-05-23,131.64,132.3,127.86,129.98,15562609,131.64,132.3,127.86,129.98,15562609,0.0,1.0
2008-05-27,135.13,135.67,128.82,131.37,17203063,135.13,135.67,128.82,131.37,17203063,0.0,1.0
2008-05-28,137.8,137.92,135.38,136.7,17240379,137.8,137.92,135.38,136.7,17240379,0.0,1.0
2008-05-29,138.98,140.05,137.51,137.99,13670091,138.98,140.05,137.51,137.99,13670091,0.0,1.0
2008-05-30,138.87,140.74,138.6,139.81,10707805,138.87,140.74,138.6,139.81,10707805,0.0,1.0
2008-06-02,137.02,138.3,135.38,138.2,10992607,137.02,138.3,135.38,138.2,10992607,0.0,1.0
2008-06-03,133.51,137.61,131.3,135.7,16985872,133.51,137.61,131.3,135.7,16985872,0.0,1.0
2008-06-04,134.29,136.5,132.62,133.0,15071794,134.29,136.5,132.62,133.0,15071794,0.0,1.0
2008-06-05,135.59,137.68,134.8,136.0,16174432,135.59,137.68,134.8,136.0,16174432,0.0,1.0
2008-06-06,131.41,134.59,131.41,133.5,13109852,131.41,134.59,131.41,133.5,13109852,0.0,1.0
2008-06-09,134.12,134.84,127.8,132.79,16813832,134.12,134.84,127.8,132.79,16813832,0.0,1.0
2008-06-10,134.95,135.44,131.14,131.73,15975653,134.95,135.44,131.14,131.73,15975653,0.0,1.0
2008-06-11,131.79,135.79,131.57,135.2,13590515,131.79,135.79,131.57,135.2,13590515,0.0,1.0
2008-06-12,129.59,134.12,128.1,133.34,15333006,129.59,134.12,128.1,133.34,15333006,0.0,1.0
2008-06-13,132.96,133.19,127.63,130.3,15026771,132.96,133.19,127.63,130.3,15026771,0.0,1.0
2008-06-16,140.98,142.12,133.56,133.77,21302820,140.98,142.12,133.56,133.77,21302820,0.0,1.0
2008-06-17,142.16,145.94,140.89,143.0,21799119,142.16,145.94,140.89,143.0,21799119,0.0,1.0
2008-06-18,144.45,144.66,141.92,143.15,16800809,144.45,144.66,141.92,143.15,16800809,0.0,1.0
2008-06-19,147.55,148.13,143.89,144.24,18249083,147.55,148.13,143.89,144.24,18249083,0.0,1.0
2008-06-20,144.56,146.54,142.9,144.86,14840072,144.56,146.54,142.9,144.86,14840072,0.0,1.0
2008-06-23,143.06,147.5,143.0,146.5,15158740,143.06,147.5,143.0,146.5,15158740,0.0,1.0
2008-06-24,140.48,143.99,138.83,143.4,16798979,140.48,143.99,138.83,143.4,16798979,0.0,1.0
2008-06-25,142.336,142.4,137.49,140.0,31462929,142.336,142.4,137.49,140.0,31462929,0.0,1.0
2008-06-26,123.46,128.98,123.0,128.01,47520394,123.46,128.98,123.0,128.01,47520394,0.0,1.0
2008-06-27,120.98,122.12,116.63,120.06,31354164,120.98,122.12,116.63,120.06,31354164,0.0,1.0
2008-06-30,116.9,121.3368,116.57,121.04,21863716,116.9,121.3368,116.57,121.04,21863716,0.0,1.0
2008-07-01,123.27,123.5,113.72,115.0,26886642,123.27,123.5,113.72,115.0,26886642,0.0,1.0
2008-07-02,116.2,124.5,115.91,124.41,21295796,116.2,124.5,115.91,124.41,21295796,0.0,1.0
2008-07-03,115.04,118.09,113.79,116.74,12928594,115.04,118.09,113.79,116.74,12928594,0.0,1.0
2008-07-07,115.66,118.55,112.65,117.75,20017560,115.66,118.55,112.65,117.75,20017560,0.0,1.0
2008-07-08,122.04,122.16,114.78,116.86,23847860,122.04,122.16,114.78,116.86,23847860,0.0,1.0
2008-07-09,117.54,122.13,117.5,121.5,18690098,117.54,122.13,117.5,121.5,18690098,0.0,1.0
2008-07-10,117.13,119.866,114.17,118.72,17410944,117.13,119.866,114.17,118.72,17410944,0.0,1.0
2008-07-11,109.79,117.0,108.65,115.31,30392546,109.79,117.0,108.65,115.31,30392546,0.0,1.0
2008-07-14,107.84,112.5,107.11,111.73,20621000,107.84,112.5,107.11,111.73,20621000,0.0,1.0
2008-07-15,105.85,109.44,101.86,106.59,28301676,105.85,109.44,101.86,106.59,28301676,0.0,1.0
2008-07-16,111.0,111.94,102.81,104.06,26164153,111.0,111.94,102.81,104.06,26164153,0.0,1.0
2008-07-17,110.78,114.37,109.7616,113.3,19920557,110.78,114.37,109.7616,113.3,19920557,0.0,1.0
2008-07-18,112.85,115.26,107.06,109.19,19895250,112.85,115.26,107.06,109.19,19895250,0.0,1.0
2008-07-21,115.03,117.3,113.0,114.0,15956002,115.03,117.3,113.0,114.0,15956002,0.0,1.0
2008-07-22,113.53,114.1,110.5305,112.22,17263828,113.53,114.1,110.5305,112.22,17263828,0.0,1.0
2008-07-23,117.66,119.6,113.28,113.5,18316196,117.66,119.6,113.28,113.5,18316196,0.0,1.0
2008-07-24,114.55,119.49,114.25,117.0,13925033,114.55,119.49,114.25,117.0,13925033,0.0,1.0
2008-07-25,117.43,117.65,112.0,115.69,14202123,117.43,117.65,112.0,115.69,14202123,0.0,1.0
2008-07-28,113.51,118.18,112.92,116.77,11924142,113.51,118.18,112.92,116.77,11924142,0.0,1.0
2008-07-29,116.06,116.72,112.5,113.59,16340253,116.06,116.72,112.5,113.59,16340253,0.0,1.0
2008-07-30,119.22,119.52,116.22,116.22,14582916,119.22,119.52,116.22,116.22,14582916,0.0,1.0
2008-07-31,122.82,124.95,119.0,119.8496,20377802,122.82,124.95,119.0,119.8496,20377802,0.0,1.0
2008-08-01,120.15,123.86,119.0,123.73,15238477,120.15,123.86,119.0,123.73,15238477,0.0,1.0
2008-08-04,116.43,120.76,115.88,120.2,11922075,116.43,120.76,115.88,120.2,11922075,0.0,1.0
2008-08-05,121.98,122.18,117.21,118.16,14184474,121.98,122.18,117.21,118.16,14184474,0.0,1.0
2008-08-06,127.3,128.93,120.22,121.33,22971901,127.3,128.93,120.22,121.33,22971901,0.0,1.0
2008-08-07,127.25,128.39,124.86,125.51,18504509,127.25,128.39,124.86,125.51,18504509,0.0,1.0
2008-08-08,133.75,133.89,125.74,126.71,20961893,133.75,133.89,125.74,126.71,20961893,0.0,1.0
2008-08-11,131.42,135.0,129.84,133.06,17705859,131.42,135.0,129.84,133.06,17705859,0.0,1.0
2008-08-12,128.29,132.5,127.01,130.9,14727258,128.29,132.5,127.01,130.9,14727258,0.0,1.0
2008-08-13,126.9,129.81,125.05,127.26,17539238,126.9,129.81,125.05,127.26,17539238,0.0,1.0
2008-08-14,130.73,131.32,127.42,128.19,17850368,130.73,131.32,127.42,128.19,17850368,0.0,1.0
2008-08-15,128.8,132.41,127.39,131.7,13817538,128.8,132.41,127.39,131.7,13817538,0.0,1.0
2008-08-18,127.01,129.73,125.0,128.74,11253484,127.01,129.73,125.0,128.74,11253484,0.0,1.0
2008-08-19,125.95,128.43,124.7,125.94,11762065,125.95,128.43,124.7,125.94,11762065,0.0,1.0
2008-08-20,130.28,131.0,126.6601,127.49,13762789,130.28,131.0,126.6601,127.49,13762789,0.0,1.0
2008-08-21,132.3,133.84,128.45,128.96,13294504,132.3,133.84,128.45,128.96,13294504,0.0,1.0
2008-08-22,131.45,134.0,130.71,133.87,10992202,131.45,134.0,130.71,133.87,10992202,0.0,1.0
2008-08-25,127.03,132.45,126.5,130.67,11768149,127.03,132.45,126.5,130.67,11768149,0.0,1.0
2008-08-26,127.18,129.4,125.36,127.24,11662408,127.18,129.4,125.36,127.24,11662408,0.0,1.0
2008-08-27,128.22,130.35,126.55,127.354,11757840,128.22,130.35,126.55,127.354,11757840,0.0,1.0
2008-08-28,126.65,129.4,126.5,129.33,14667973,126.65,129.4,126.5,129.33,14667973,0.0,1.0
2008-08-29,121.6,124.98,120.4,124.82,16736327,121.6,124.98,120.4,124.82,16736327,0.0,1.0
2008-09-02,118.35,124.85,116.21,124.37,19866234,118.35,124.85,116.21,124.37,19866234,0.0,1.0
2008-09-03,114.78,118.7,112.61,118.64,22321052,114.78,118.7,112.61,118.64,22321052,0.0,1.0
2008-09-04,107.49,115.102,107.36,113.69,28194487,107.49,115.102,107.36,113.69,28194487,0.0,1.0
2008-09-05,106.95,109.0,101.87,103.795,30165882,106.95,109.0,101.87,103.795,30165882,0.0,1.0
2008-09-08,102.67,111.68,97.72,111.46,46242628,102.67,111.68,97.72,111.46,46242628,0.0,1.0
2008-09-09,99.3,106.29,99.0,102.0,26744287,99.3,106.29,99.0,102.0,26744287,0.0,1.0
2008-09-10,104.61,106.08,101.22,102.14,24459072,104.61,106.08,101.22,102.14,24459072,0.0,1.0
2008-09-11,109.32,109.45,100.8,102.2,27548851,109.32,109.45,100.8,102.2,27548851,0.0,1.0
2008-09-12,105.67,110.0,105.26,108.15,20551529,105.67,110.0,105.26,108.15,20551529,0.0,1.0
2008-09-15,98.27,102.25,97.62,99.73,24962860,98.27,102.25,97.62,99.73,24962860,0.0,1.0
2008-09-16,100.72,102.95,92.2,95.08,30845485,100.72,102.95,92.2,95.08,30845485,0.0,1.0
2008-09-17,93.0,101.074,92.0,98.54,29501579,93.0,101.074,92.0,98.54,29501579,0.0,1.0
2008-09-18,98.18,100.0,88.0101,95.77,34781649,98.18,100.0,88.0101,95.77,34781649,0.0,1.0
2008-09-19,103.44,107.9,99.6,103.78,30554636,103.44,107.9,99.6,103.78,30554636,0.0,1.0
2008-09-22,97.84,103.28,97.64,103.26,16315079,97.84,103.28,97.64,103.26,16315079,0.0,1.0
2008-09-23,96.97,100.85,95.4,98.57,25191467,96.97,100.85,95.4,98.57,25191467,0.0,1.0
2008-09-24,96.71,98.99,95.04,97.51,17222603,96.71,98.99,95.04,97.51,17222603,0.0,1.0
2008-09-25,97.53,100.96,96.66,97.35,37879448,97.53,100.96,96.66,97.35,37879448,0.0,1.0
2008-09-26,70.76,77.75,69.5,77.01,95029860,70.76,77.75,69.5,77.01,95029860,0.0,1.0
2008-09-29,61.73,69.35,60.03,68.91,45481562,61.73,69.35,60.03,68.91,45481562,0.0,1.0
2008-09-30,68.3,68.7,63.63,64.83,36276225,68.3,68.7,63.63,64.83,36276225,0.0,1.0
2008-10-01,66.93,68.13,64.05,67.5,28285570,66.93,68.13,64.05,67.5,28285570,0.0,1.0
2008-10-02,62.0,66.67,61.75,65.33,23706715,62.0,66.67,61.75,65.33,23706715,0.0,1.0
2008-10-03,60.96,66.95,60.93,64.63,31040808,60.96,66.95,60.93,64.63,31040808,0.0,1.0
2008-10-06,59.66,59.95,52.5,57.7,46706950,59.66,59.95,52.5,57.7,46706950,0.0,1.0
2008-10-07,55.05,61.45,54.8,61.15,39712828,55.05,61.45,54.8,61.15,39712828,0.0,1.0
2008-10-08,57.6,61.31,52.8,53.8,52058864,57.6,61.31,52.8,53.8,52058864,0.0,1.0
2008-10-09,59.03,62.37,55.09,61.66,35751685,59.03,62.37,55.09,61.66,35751685,0.0,1.0
2008-10-10,55.28,59.5,50.22,53.09,60655576,55.28,59.5,50.22,53.09,60655576,0.0,1.0
2008-10-13,63.87,64.25,57.6,59.83,29434500,63.87,64.25,57.6,59.83,29434500,0.0,1.0
2008-10-14,60.12,68.23,59.95,67.89,37997987,60.12,68.23,59.95,67.89,37997987,0.0,1.0
2008-10-15,55.75,61.5,55.11,59.08,31050097,55.75,61.5,55.11,59.08,31050097,0.0,1.0
2008-10-16,59.24,59.56,52.5,56.88,35050801,59.24,59.56,52.5,56.88,35050801,0.0,1.0
2008-10-17,59.01,61.68,57.28,57.75,29271658,59.01,61.68,57.28,57.75,29271658,0.0,1.0
2008-10-20,53.91,59.81,52.9,59.64,41277921,53.91,59.81,52.9,59.64,41277921,0.0,1.0
2008-10-21,50.527,54.98,50.5,52.81,36783618,50.527,54.98,50.5,52.81,36783618,0.0,1.0
2008-10-22,48.65,52.85,47.0,48.92,52848690,48.65,52.85,47.0,48.92,52848690,0.0,1.0
2008-10-23,46.2,49.63,44.05,48.97,38044290,46.2,49.63,44.05,48.97,38044290,0.0,1.0
2008-10-24,44.96,46.0,40.21,41.0,36050256,44.96,46.0,40.21,41.0,36050256,0.0,1.0
2008-10-27,42.66,46.57,42.5,45.44,24756506,42.66,46.57,42.5,45.44,24756506,0.0,1.0
2008-10-28,46.99,47.3,41.19,44.1,33475311,46.99,47.3,41.19,44.1,33475311,0.0,1.0
2008-10-29,47.82,49.31,46.01,46.7,31766544,47.82,49.31,46.01,46.7,31766544,0.0,1.0
2008-10-30,47.39,49.04,46.03,48.6,24493667,47.39,49.04,46.03,48.6,24493667,0.0,1.0
2008-10-31,50.43,51.61,46.4,46.7,34590982,50.43,51.61,46.4,46.7,34590982,0.0,1.0
2008-11-03,53.53,53.95,50.71,50.79,24667002,53.53,53.95,50.71,50.79,24667002,0.0,1.0
2008-11-04,55.56,55.87,53.36,54.61,26195003,55.56,55.87,53.36,54.61,26195003,0.0,1.0
2008-11-05,52.97,57.88,52.61,55.21,28727220,52.97,57.88,52.61,55.21,28727220,0.0,1.0
2008-11-06,47.96,52.44,47.5,51.86,31122024,47.96,52.44,47.5,51.86,31122024,0.0,1.0
2008-11-07,48.65,49.75,46.84,48.45,23170266,48.65,49.75,46.84,48.45,23170266,0.0,1.0
2008-11-10,46.58,50.0,46.08,49.83,18542047,46.58,50.0,46.08,49.83,18542047,0.0,1.0
2008-11-11,45.89,47.5,44.07,46.28,26689343,45.89,47.5,44.07,46.28,26689343,0.0,1.0
2008-11-12,43.2,46.46,42.73,45.58,19902041,43.2,46.46,42.73,45.58,19902041,0.0,1.0
2008-11-13,43.8,44.1,38.55,43.37,46578772,43.8,44.1,38.55,43.37,46578772,0.0,1.0
2008-11-14,40.0,42.72,39.8,42.17,26118929,40.0,42.72,39.8,42.17,26118929,0.0,1.0
2008-11-17,42.24,43.76,39.25,39.66,29877001,42.24,43.76,39.25,39.66,29877001,0.0,1.0
2008-11-18,47.25,48.32,42.45,43.16,41139363,47.25,48.32,42.45,43.16,41139363,0.0,1.0
2008-11-19,45.33,48.83,45.11,48.01,33781599,45.33,48.83,45.11,48.01,33781599,0.0,1.0
2008-11-20,41.52,45.8963,41.4,44.17,30405732,41.52,45.8963,41.4,44.17,30405732,0.0,1.0
2008-11-21,44.8,45.26,41.31,43.47,31454303,44.8,45.26,41.31,43.47,31454303,0.0,1.0
2008-11-24,45.26,48.26,44.81,45.79,31146516,45.26,48.26,44.81,45.79,31146516,0.0,1.0
2008-11-25,41.5,45.91,40.26,45.91,37707352,41.5,45.91,40.26,45.91,37707352,0.0,1.0
2008-11-26,44.7,45.36,41.5,41.5,26639257,44.7,45.36,41.5,41.5,26639257,0.0,1.0
2008-11-28,42.47,44.32,41.93,43.48,9010766,42.47,44.32,41.93,43.48,9010766,0.0,1.0
2008-12-01,39.8,44.33,39.73,42.02,27221867,39.8,44.33,39.73,42.02,27221867,0.0,1.0
2008-12-02,37.32,40.5,35.76,40.45,41780740,37.32,40.5,35.76,40.45,41780740,0.0,1.0
2008-12-03,38.96,39.86,35.09,35.4,57120931,38.96,39.86,35.09,35.4,57120931,0.0,1.0
2008-12-04,37.2,39.27,36.52,38.19,21446780,37.2,39.27,36.52,38.19,21446780,0.0,1.0
2008-12-05,39.49,39.73,36.5,36.6,21493620,39.49,39.73,36.5,36.6,21493620,0.0,1.0
2008-12-08,40.85,42.21,39.76,40.95,22836799,40.85,42.21,39.76,40.95,22836799,0.0,1.0
2008-12-09,39.21,41.17,38.97,40.32,21184112,39.21,41.17,38.97,40.32,21184112,0.0,1.0
2008-12-10,38.43,40.16,38.0,39.61,16982789,38.43,40.16,38.0,39.61,16982789,0.0,1.0
2008-12-11,37.46,39.31,37.3,38.4,15301952,37.46,39.31,37.3,38.4,15301952,0.0,1.0
2008-12-12,38.82,39.5,36.31,36.5,16221711,38.82,39.5,36.31,36.5,16221711,0.0,1.0
2008-12-15,36.86,39.38,36.7,39.2,17032390,36.86,39.38,36.7,39.2,17032390,0.0,1.0
2008-12-16,39.94,40.0,36.95,37.28,21933752,39.94,40.0,36.95,37.28,21933752,0.0,1.0
2008-12-17,40.67,41.24,39.03,39.67,22949678,40.67,41.24,39.03,39.67,22949678,0.0,1.0
2008-12-18,38.44,40.32,38.2,39.85,30937656,38.44,40.32,38.2,39.85,30937656,0.0,1.0
2008-12-19,42.83,43.21,39.8,41.61,55419935,42.83,43.21,39.8,41.61,55419935,0.0,1.0
2008-12-22,41.59,43.34,40.81,43.0,20673955,41.59,43.34,40.81,43.0,20673955,0.0,1.0
2008-12-23,41.81,42.48,41.1402,41.83,12601112,41.81,42.48,41.1402,41.83,12601112,0.0,1.0
2008-12-24,41.02,42.1,40.9,42.0299,4780610,41.02,42.1,40.9,42.0299,4780610,0.0,1.0
2008-12-26,40.85,41.68,40.45,41.55,3357163,40.85,41.68,40.45,41.55,3357163,0.0,1.0
2008-12-29,38.81,40.82,38.52,40.71,12498456,38.81,40.82,38.52,40.71,12498456,0.0,1.0
2008-12-30,38.77,39.3,38.5,39.0496,12808827,38.77,39.3,38.5,39.0496,12808827,0.0,1.0
2008-12-31,40.58,41.34,38.79,38.79,17911351,40.58,41.34,38.79,38.79,17911351,0.0,1.0
2009-01-02,41.92,42.11,40.0,40.71,12766399,41.92,42.11,40.0,40.71,12766399,0.0,1.0
2009-01-05,43.3,44.65,41.86,42.23,20739160,43.3,44.65,41.86,42.23,20739160,0.0,1.0
2009-01-06,46.612,47.21,43.75,44.34,27948286,46.612,47.21,43.75,44.34,27948286,0.0,1.0
2009-01-07,46.69,48.09,45.1901,45.75,24561182,46.69,48.09,45.1901,45.75,24561182,0.0,1.0
2009-01-08,46.5,46.75,45.16,46.31,16825324,46.5,46.75,45.16,46.31,16825324,0.0,1.0
2009-01-09,47.46,48.48,46.34,46.88,25261553,47.46,48.48,46.34,46.88,25261553,0.0,1.0
2009-01-12,46.45,48.78,45.71,47.31,18249819,46.45,48.78,45.71,47.31,18249819,0.0,1.0
2009-01-13,46.27,47.63,45.55,46.4801,15651101,46.27,47.63,45.55,46.4801,15651101,0.0,1.0
2009-01-14,45.1,47.08,44.85,46.04,22534632,45.1,47.08,44.85,46.04,22534632,0.0,1.0
2009-01-15,49.24,49.75,44.88,46.08,36670501,49.24,49.75,44.88,46.08,36670501,0.0,1.0
2009-01-16,51.11,51.28,48.31,49.605,32853270,51.11,51.28,48.31,49.605,32853270,0.0,1.0
2009-01-20,49.93,52.97,48.99,51.4501,28829216,49.93,52.97,48.99,51.4501,28829216,0.0,1.0
2009-01-21,52.91,53.12,50.03,50.9,21549341,52.91,53.12,50.03,50.9,21549341,0.0,1.0
2009-01-22,52.33,53.5376,50.45,51.58,22619130,52.33,53.5376,50.45,51.58,22619130,0.0,1.0
2009-01-23,52.64,53.86,50.9,51.21,18515877,52.64,53.86,50.9,51.21,18515877,0.0,1.0
2009-01-26,50.71,52.53,49.27,52.48,20481674,50.71,52.53,49.27,52.48,20481674,0.0,1.0
2009-01-27,53.91,54.29,50.39,50.92,26791219,53.91,54.29,50.39,50.92,26791219,0.0,1.0
2009-01-28,56.63,56.79,54.3,55.36,22018443,56.63,56.79,54.3,55.36,22018443,0.0,1.0
2009-01-29,54.77,56.15,54.22,55.91,16509160,54.77,56.15,54.22,55.91,16509160,0.0,1.0
2009-01-30,55.4,56.75,54.58,56.15,20019186,55.4,56.75,54.58,56.15,20019186,0.0,1.0
2009-02-02,55.9,57.08,54.54,54.62,21406930,55.9,57.08,54.54,54.62,21406930,0.0,1.0
2009-02-03,55.52,56.3,54.4,56.14,18304099,55.52,56.3,54.4,56.14,18304099,0.0,1.0
2009-02-04,55.96,57.04,54.8,55.46,20698417,55.96,57.04,54.8,55.46,20698417,0.0,1.0
2009-02-05,56.8,57.63,54.85,55.53,20826395,56.8,57.63,54.85,55.53,20826395,0.0,1.0
2009-02-06,59.17,60.01,57.4,57.54,19318569,59.17,60.01,57.4,57.54,19318569,0.0,1.0
2009-02-09,59.0,60.47,58.27,60.47,17908324,59.0,60.47,58.27,60.47,17908324,0.0,1.0
2009-02-10,57.038,59.91,56.1275,58.68,20810451,57.038,59.91,56.1275,58.68,20810451,0.0,1.0
2009-02-11,48.76,51.0,46.35,50.16,81558473,48.76,51.0,46.35,50.16,81558473,0.0,1.0
2009-02-12,50.42,50.75,48.05,48.15,30465019,50.42,50.75,48.05,48.15,30465019,0.0,1.0
2009-02-13,48.51,49.93,47.45,49.49,23711160,48.51,49.93,47.45,49.49,23711160,0.0,1.0
2009-02-17,44.64,46.68,44.46,46.54,27515422,44.64,46.68,44.46,46.54,27515422,0.0,1.0
2009-02-18,42.1,45.56,42.0,45.5,25671137,42.1,45.56,42.0,45.5,25671137,0.0,1.0
2009-02-19,42.09,43.09,40.97,42.4199,23578658,42.09,43.09,40.97,42.4199,23578658,0.0,1.0
2009-02-20,39.15,40.95,38.44,40.51,35247167,39.15,40.95,38.44,40.51,35247167,0.0,1.0
2009-02-23,37.42,39.98,37.19,39.84,24608507,37.42,39.98,37.19,39.84,24608507,0.0,1.0
2009-02-24,40.42,40.89,37.76,37.82,22514164,40.42,40.89,37.76,37.82,22514164,0.0,1.0
2009-02-25,41.17,42.18,40.0,40.72,21286859,41.17,42.18,40.0,40.72,21286859,0.0,1.0
2009-02-26,39.54,42.16,39.35,41.91,16878351,39.54,42.16,39.35,41.91,16878351,0.0,1.0
2009-02-27,39.94,40.94,38.55,39.21,19618896,39.94,40.94,38.55,39.21,19618896,0.0,1.0
2009-03-02,36.88,39.8,36.66,39.27,20204092,36.88,39.8,36.66,39.27,20204092,0.0,1.0
2009-03-03,37.95,39.33,37.36,37.69,20261893,37.95,39.33,37.36,37.69,20261893,0.0,1.0
2009-03-04,40.49,41.37,39.0,39.48,19663733,40.49,41.37,39.0,39.48,19663733,0.0,1.0
2009-03-05,37.98,39.87,37.75,39.55,16216087,37.98,39.87,37.75,39.55,16216087,0.0,1.0
2009-03-06,36.34,39.0,35.52,38.76,21345827,36.34,39.0,35.52,38.76,21345827,0.0,1.0
2009-03-09,35.25,37.38,35.05,35.87,16523425,35.25,37.38,35.05,35.87,16523425,0.0,1.0
2009-03-10,38.963,39.16,35.5,36.54,26863759,38.963,39.16,35.5,36.54,26863759,0.0,1.0
2009-03-11,40.34,40.86,39.42,39.97,21208965,40.34,40.86,39.42,39.97,21208965,0.0,1.0
2009-03-12,41.46,41.59,38.4,40.1,18356332,41.46,41.59,38.4,40.1,18356332,0.0,1.0
2009-03-13,40.18,40.98,39.1,40.88,17359706,40.18,40.98,39.1,40.88,17359706,0.0,1.0
2009-03-16,39.17,41.27,39.01,40.12,15562834,39.17,41.27,39.01,40.12,15562834,0.0,1.0
2009-03-17,41.66,41.69,38.77,39.27,16922715,41.66,41.69,38.77,39.27,16922715,0.0,1.0
2009-03-18,40.98,42.04,39.54,40.88,22044910,40.98,42.04,39.54,40.88,22044910,0.0,1.0
2009-03-19,42.34,43.4,41.41,42.11,21813325,42.34,43.4,41.41,42.11,21813325,0.0,1.0
2009-03-20,41.68,43.63,41.22,43.02,19057951,41.68,43.63,41.22,43.02,19057951,0.0,1.0
2009-03-23,44.9,44.96,42.44,42.72,17380934,44.9,44.96,42.44,42.72,17380934,0.0,1.0
2009-03-24,44.2,44.94,43.22,44.08,13794999,44.2,44.94,43.22,44.08,13794999,0.0,1.0
2009-03-25,42.92,44.23,41.67,43.1794,19939954,42.92,44.23,41.67,43.1794,19939954,0.0,1.0
2009-03-26,45.04,45.76,44.32,44.61,24778946,45.04,45.76,44.32,44.61,24778946,0.0,1.0
2009-03-27,45.01,46.49,44.8,44.9,19179818,45.01,46.49,44.8,44.9,19179818,0.0,1.0
2009-03-30,43.25,43.87,42.33,43.72,15380101,43.25,43.87,42.33,43.72,15380101,0.0,1.0
2009-03-31,43.11,44.3,42.85,43.62,12360598,43.11,44.3,42.85,43.62,12360598,0.0,1.0
2009-04-01,45.62,45.98,42.76,43.0,28131910,45.62,45.98,42.76,43.0,28131910,0.0,1.0
2009-04-02,49.09,49.45,47.11,47.2,44878267,49.09,49.45,47.11,47.2,44878267,0.0,1.0
2009-04-03,59.29,60.95,58.13,60.51,75861500,59.29,60.95,58.13,60.51,75861500,0.0,1.0
2009-04-06,63.973,64.44,58.18,58.25,49219758,63.973,64.44,58.18,58.25,49219758,0.0,1.0
2009-04-07,59.95,63.28,59.39,62.83,38937492,59.95,63.28,59.39,62.83,38937492,0.0,1.0
2009-04-08,61.91,63.2,60.5,61.75,28969162,61.91,63.2,60.5,61.75,28969162,0.0,1.0
2009-04-09,64.18,64.47,62.56,63.99,21741246,64.18,64.47,62.56,63.99,21741246,0.0,1.0
2009-04-13,64.0,64.88,62.86,63.28,17115882,64.0,64.88,62.86,63.28,17115882,0.0,1.0
2009-04-14,64.22,64.92,63.13,63.7499,15760434,64.22,64.92,63.13,63.7499,15760434,0.0,1.0
2009-04-15,63.9,64.39,62.59,63.69,16388949,63.9,64.39,62.59,63.69,16388949,0.0,1.0
2009-04-16,67.51,67.93,64.55,64.7,23992679,67.51,67.93,64.55,64.7,23992679,0.0,1.0
2009-04-17,68.348,69.23,66.75,67.51,17455115,68.348,69.23,66.75,67.51,17455115,0.0,1.0
2009-04-20,65.1,67.59,64.6,67.16,14202191,65.1,67.59,64.6,67.16,14202191,0.0,1.0
2009-04-21,67.03,67.5,64.21,64.44,16029315,67.03,67.5,64.21,64.44,16029315,0.0,1.0
2009-04-22,67.2,70.0,66.07,66.45,18362296,67.2,70.0,66.07,66.45,18362296,0.0,1.0
2009-04-23,68.27,69.5,67.0,68.99,14852374,68.27,69.5,67.0,68.99,14852374,0.0,1.0
2009-04-24,68.76,70.31,68.28,70.2,15806366,68.76,70.31,68.28,70.2,15806366,0.0,1.0
2009-04-27,69.6,70.48,67.49,67.74,14820086,69.6,70.48,67.49,67.74,14820086,0.0,1.0
2009-04-28,68.1,70.0,67.78,69.1,13040802,68.1,70.0,67.78,69.1,13040802,0.0,1.0
2009-04-29,66.79,69.19,66.4,69.15,18842285,66.79,69.19,66.4,69.15,18842285,0.0,1.0
2009-04-30,69.5,69.73,67.35,67.78,19086701,69.5,69.73,67.35,67.78,19086701,0.0,1.0
2009-05-01,72.3,73.25,70.25,70.35,18656772,72.3,73.25,70.25,70.35,18656772,0.0,1.0
2009-05-04,74.3,75.18,73.66,74.74,18726869,74.3,75.18,73.66,74.74,18726869,0.0,1.0
2009-05-05,75.4,75.56,74.43,75.43,13562121,75.4,75.56,74.43,75.43,13562121,0.0,1.0
2009-05-06,77.07,78.2,75.44,76.78,19333111,77.07,78.2,75.44,76.78,19333111,0.0,1.0
2009-05-07,73.36,78.0,71.0,77.7,22303078,73.36,78.0,71.0,77.7,22303078,0.0,1.0
2009-05-08,73.77,75.25,71.21,74.23,18984780,73.77,75.25,71.21,74.23,18984780,0.0,1.0
2009-05-11,73.18,74.56,71.4,71.8,11507750,73.18,74.56,71.4,71.8,11507750,0.0,1.0
2009-05-12,71.71,73.95,68.61,73.85,27781963,71.71,73.95,68.61,73.85,27781963,0.0,1.0
2009-05-13,69.09,71.78,68.8,70.31,16006876,69.09,71.78,68.8,70.31,16006876,0.0,1.0
2009-05-14,71.12,71.8,69.51,69.7899,15347617,71.12,71.8,69.51,69.7899,15347617,0.0,1.0
2009-05-15,72.34,74.21,71.02,71.16,13065634,72.34,74.21,71.02,71.16,13065634,0.0,1.0
2009-05-18,75.36,75.57,71.72,74.12,17204250,75.36,75.57,71.72,74.12,17204250,0.0,1.0
2009-05-19,75.199,76.48,74.12,75.16,14117237,75.199,76.48,74.12,75.16,14117237,0.0,1.0
2009-05-20,75.76,77.17,74.49,75.33,15621216,75.76,77.17,74.49,75.33,15621216,0.0,1.0
2009-05-21,72.98,74.9499,72.08,74.9499,18307486,72.98,74.9499,72.08,74.9499,18307486,0.0,1.0
2009-05-22,72.03,73.71,71.45,73.66,11583997,72.03,73.71,71.45,73.66,11583997,0.0,1.0
2009-05-26,76.75,76.95,71.87,72.33,18823015,76.75,76.95,71.87,72.33,18823015,0.0,1.0
2009-05-27,77.29,78.63,76.55,77.43,20939581,77.29,78.63,76.55,77.43,20939581,0.0,1.0
2009-05-28,80.3,80.69,77.52,78.7,21265602,80.3,80.69,77.52,78.7,21265602,0.0,1.0
2009-05-29,78.64,80.97,77.54,80.55,19835405,78.64,80.97,77.54,80.55,19835405,0.0,1.0
2009-06-01,82.15,82.54,79.9,80.39,15360350,82.15,82.54,79.9,80.39,15360350,0.0,1.0
2009-06-02,82.61,83.32,81.12,81.97,16149874,82.61,83.32,81.12,81.97,16149874,0.0,1.0
2009-06-03,80.48,81.69,79.65,81.54,13874287,80.48,81.69,79.65,81.54,13874287,0.0,1.0
2009-06-04,82.01,82.36,79.85,80.45,12709347,82.01,82.36,79.85,80.45,12709347,0.0,1.0
2009-06-05,82.7,83.54,81.94,82.71,12981122,82.7,83.54,81.94,82.71,12981122,0.0,1.0
2009-06-08,81.95,82.7,80.3,81.62,12817610,81.95,82.7,80.3,81.62,12817610,0.0,1.0
2009-06-09,82.021,83.59,81.55,82.15,11507599,82.021,83.59,81.55,82.15,11507599,0.0,1.0
2009-06-10,83.45,83.77,82.17,83.73,15597443,83.45,83.77,82.17,83.73,15597443,0.0,1.0
2009-06-11,85.44,86.0,83.63,84.21,15758443,85.44,86.0,83.63,84.21,15758443,0.0,1.0
2009-06-12,83.02,84.87,82.6,84.77,15192812,83.02,84.87,82.6,84.77,15192812,0.0,1.0
2009-06-15,80.38,82.53,79.9,82.43,18136073,80.38,82.53,79.9,82.43,18136073,0.0,1.0
2009-06-16,80.29,83.45,80.18,82.21,24040506,80.29,83.45,80.18,82.21,24040506,0.0,1.0
2009-06-17,77.21,80.96,76.17,80.89,29253269,77.21,80.96,76.17,80.89,29253269,0.0,1.0
2009-06-18,76.55,78.4,75.9,77.86,39065468,76.55,78.4,75.9,77.86,39065468,0.0,1.0
2009-06-19,72.78,76.698,72.5,75.95,45989765,72.78,76.698,72.5,75.95,45989765,0.0,1.0
2009-06-22,68.11,71.25,67.75,71.0,33234318,68.11,71.25,67.75,71.0,33234318,0.0,1.0
2009-06-23,69.6,70.66,67.53,68.29,23374560,69.6,70.66,67.53,68.29,23374560,0.0,1.0
2009-06-24,70.98,72.5,70.41,71.54,18616449,70.98,72.5,70.41,71.54,18616449,0.0,1.0
2009-06-25,69.3,70.58,69.01,70.55,18276279,69.3,70.58,69.01,70.55,18276279,0.0,1.0
2009-06-26,70.6599,71.24,68.7,69.12,14213502,70.6599,71.24,68.7,69.12,14213502,0.0,1.0
2009-06-29,69.64,71.49,69.53,70.97,12989752,69.64,71.49,69.53,70.97,12989752,0.0,1.0
2009-06-30,71.09,71.75,70.29,70.45,15069020,71.09,71.75,70.29,70.45,15069020,0.0,1.0
2009-07-01,69.96,71.69,69.8,71.44,12397538,69.96,71.69,69.8,71.44,12397538,0.0,1.0
2009-07-02,69.71,71.37,68.8,68.93,12760898,69.71,71.37,68.8,68.93,12760898,0.0,1.0
2009-07-06,68.67,70.3,67.79,69.25,14019746,68.67,70.3,67.79,69.25,14019746,0.0,1.0
2009-07-07,66.36,69.66,66.29,68.85,15807865,66.36,69.66,66.29,68.85,15807865,0.0,1.0
2009-07-08,65.62,66.7,63.36,65.66,28882040,65.62,66.7,63.36,65.66,28882040,0.0,1.0
2009-07-09,66.36,67.44,66.11,66.87,14347484,66.36,67.44,66.11,66.87,14347484,0.0,1.0
2009-07-10,66.63,67.41,66.1,66.11,10678096,66.63,67.41,66.1,66.11,10678096,0.0,1.0
2009-07-13,66.64,67.4,64.91,67.09,14364895,66.64,67.4,64.91,67.09,14364895,0.0,1.0
2009-07-14,66.18,67.84,66.04,66.91,11179099,66.18,67.84,66.04,66.91,11179099,0.0,1.0
2009-07-15,70.15,70.41,67.36,67.5,19161981,70.15,70.41,67.36,67.5,19161981,0.0,1.0
2009-07-16,72.23,72.485,69.07,69.85,17200771,72.23,72.485,69.07,69.85,17200771,0.0,1.0
2009-07-17,72.43,72.86,71.3,72.3,10867717,72.43,72.86,71.3,72.3,10867717,0.0,1.0
2009-07-20,74.97,75.65,72.26,72.91,16258833,74.97,75.65,72.26,72.91,16258833,0.0,1.0
2009-07-21,74.15,74.59,72.9,74.45,14456975,74.15,74.59,72.9,74.45,14456975,0.0,1.0
2009-07-22,73.5,74.85,72.4,73.7,12274084,73.5,74.85,72.4,73.7,12274084,0.0,1.0
2009-07-23,76.7,77.79,73.2,73.75,18272213,76.7,77.79,73.2,73.75,18272213,0.0,1.0
2009-07-24,76.39,77.09,75.24,75.91,9428831,76.39,77.09,75.24,75.91,9428831,0.0,1.0
2009-07-27,77.54,78.2,75.76,76.77,12690029,77.54,78.2,75.76,76.77,12690029,0.0,1.0
2009-07-28,76.9,77.68,75.52,77.01,11108665,76.9,77.68,75.52,77.01,11108665,0.0,1.0
2009-07-29,75.58,76.91,75.32,76.4,9466933,75.58,76.91,75.32,76.4,9466933,0.0,1.0
2009-07-30,76.14,77.23,76.03,76.63,10598117,76.14,77.23,76.03,76.63,10598117,0.0,1.0
2009-07-31,75.99,77.05,75.79,76.21,8527684,75.99,77.05,75.79,76.21,8527684,0.0,1.0
2009-08-03,76.6,77.67,76.25,76.93,8966521,76.6,77.67,76.25,76.93,8966521,0.0,1.0
2009-08-04,78.51,79.95,76.25,76.62,16779742,78.51,79.95,76.25,76.62,16779742,0.0,1.0
2009-08-05,79.8,80.59,79.25,79.6,12360479,79.8,80.59,79.25,79.6,12360479,0.0,1.0
2009-08-06,77.28,80.4,77.14,80.32,11107755,77.28,80.4,77.14,80.32,11107755,0.0,1.0
2009-08-07,77.09,78.93,76.6,78.3515,10181128,77.09,78.93,76.6,78.3515,10181128,0.0,1.0
2009-08-10,73.28,75.7,72.93,75.7,15773932,73.28,75.7,72.93,75.7,15773932,0.0,1.0
2009-08-11,72.11,72.9363,71.59,72.18,11428711,72.11,72.9363,71.59,72.18,11428711,0.0,1.0
2009-08-12,71.73,73.68,71.6,72.02,12163803,71.73,73.68,71.6,72.02,12163803,0.0,1.0
2009-08-13,71.65,72.96,71.17,72.58,12989748,71.65,72.96,71.17,72.58,12989748,0.0,1.0
2009-08-14,72.74,73.42,71.54,72.6,14857002,72.74,73.42,71.54,72.6,14857002,0.0,1.0
2009-08-17,70.72,71.49,70.38,71.08,10417006,70.72,71.49,70.38,71.08,10417006,0.0,1.0
2009-08-18,73.99,74.15,72.11,72.6,13629393,73.99,74.15,72.11,72.6,13629393,0.0,1.0
2009-08-19,73.44,73.668,72.6,72.84,10925369,73.44,73.668,72.6,72.84,10925369,0.0,1.0
2009-08-20,75.41,75.57,73.53,73.85,10298211,75.41,75.57,73.53,73.85,10298211,0.0,1.0
2009-08-21,77.32,77.35,75.81,76.57,11121444,77.32,77.35,75.81,76.57,11121444,0.0,1.0
2009-08-24,76.26,78.0,75.75,77.95,10522553,76.26,78.0,75.75,77.95,10522553,0.0,1.0
2009-08-25,75.56,77.47,75.17,76.01,9158371,75.56,77.47,75.17,76.01,9158371,0.0,1.0
2009-08-26,74.83,76.1,74.25,75.1,7892944,74.83,76.1,74.25,75.1,7892944,0.0,1.0
2009-08-27,73.63,75.15,72.4,75.08,14002967,73.63,75.15,72.4,75.08,14002967,0.0,1.0
2009-08-28,73.83,75.65,73.18,74.91,9989289,73.83,75.65,73.18,74.91,9989289,0.0,1.0
2009-08-31,73.06,73.32,72.0,72.87,8098771,73.06,73.32,72.0,72.87,8098771,0.0,1.0
2009-09-01,73.54,76.14,73.45,74.16,16481669,73.54,76.14,73.45,74.16,16481669,0.0,1.0
2009-09-02,73.91,74.6,73.44,73.65,10355652,73.91,74.6,73.44,73.65,10355652,0.0,1.0
2009-09-03,75.98,76.05,73.91,74.25,9767796,75.98,76.05,73.91,74.25,9767796,0.0,1.0
2009-09-04,77.55,77.71,75.9,75.99,10119100,77.55,77.71,75.9,75.99,10119100,0.0,1.0
2009-09-08,79.28,79.5,78.15,78.26,10066040,79.28,79.5,78.15,78.26,10066040,0.0,1.0
2009-09-09,78.22,79.4,77.3334,79.36,11849950,78.22,79.4,77.3334,79.36,11849950,0.0,1.0
2009-09-10,78.95,78.99,78.13,78.5,9210698,78.95,78.99,78.13,78.5,9210698,0.0,1.0
2009-09-11,79.37,79.88,78.57,79.35,8645460,79.37,79.88,78.57,79.35,8645460,0.0,1.0
2009-09-14,81.41,81.48,78.52,78.75,9586820,81.41,81.48,78.52,78.75,9586820,0.0,1.0
2009-09-15,83.14,83.37,81.65,81.91,11368615,83.14,83.37,81.65,81.91,11368615,0.0,1.0
2009-09-16,84.16,84.73,83.06,84.03,10781312,84.16,84.73,83.06,84.03,10781312,0.0,1.0
2009-09-17,82.7,84.235,81.6,84.0,17270469,82.7,84.235,81.6,84.0,17270469,0.0,1.0
2009-09-18,83.618,84.23,82.79,83.19,10960243,83.618,84.23,82.79,83.19,10960243,0.0,1.0
2009-09-21,84.16,84.81,82.64,83.37,10354954,84.16,84.81,82.64,83.37,10354954,0.0,1.0
2009-09-22,84.86,85.14,83.702,84.81,11687671,84.86,85.14,83.702,84.81,11687671,0.0,1.0
2009-09-23,85.77,88.08,84.8,84.87,20697240,85.77,88.08,84.8,84.87,20697240,0.0,1.0
2009-09-24,83.06,87.2,82.7156,87.11,36938421,83.06,87.2,82.7156,87.11,36938421,0.0,1.0
2009-09-25,68.91,71.42,68.47,70.48,88696433,68.91,71.42,68.47,70.48,88696433,0.0,1.0
2009-09-28,66.44,69.24,66.28,69.2,47782513,66.44,69.24,66.28,69.2,47782513,0.0,1.0
2009-09-29,67.64,68.48,66.56,67.24,36469973,67.64,68.48,66.56,67.24,36469973,0.0,1.0
2009-09-30,67.6299,69.2,67.4,68.99,27521642,67.6299,69.2,67.4,68.99,27521642,0.0,1.0
2009-10-01,67.1601,68.78,66.85,67.97,23966464,67.1601,68.78,66.85,67.97,23966464,0.0,1.0
2009-10-02,65.42,66.8,65.25,66.21,20427450,65.42,66.8,65.25,66.21,20427450,0.0,1.0
2009-10-05,65.422,67.75,65.31,66.85,25251713,65.422,67.75,65.31,66.85,25251713,0.0,1.0
2009-10-06,66.43,66.49,64.92,65.85,26847387,66.43,66.49,64.92,65.85,26847387,0.0,1.0
2009-10-07,67.32,67.77,66.72,66.92,17202226,67.32,67.77,66.72,66.92,17202226,0.0,1.0
2009-10-08,68.66,69.0,67.6,68.37,19278413,68.66,69.0,67.6,68.37,19278413,0.0,1.0
2009-10-09,68.5,70.57,68.41,69.41,24205857,68.5,70.57,68.41,69.41,24205857,0.0,1.0
2009-10-12,68.0,69.5,67.27,69.01,11017172,68.0,69.5,67.27,69.01,11017172,0.0,1.0
2009-10-13,68.42,68.79,67.7,68.3601,10703239,68.42,68.79,67.7,68.3601,10703239,0.0,1.0
2009-10-14,69.2,69.7,68.61,69.68,13181599,69.2,69.7,68.61,69.68,13181599,0.0,1.0
2009-10-15,68.34,68.79,68.1,68.79,12382317,68.34,68.79,68.1,68.79,12382317,0.0,1.0
2009-10-16,66.91,67.94,66.75,67.86,14446142,66.91,67.94,66.75,67.86,14446142,0.0,1.0
2009-10-19,67.436,68.02,66.67,67.38,11239942,67.436,68.02,66.67,67.38,11239942,0.0,1.0
2009-10-20,66.6,67.88,66.25,67.77,12045652,66.6,67.88,66.25,67.77,12045652,0.0,1.0
2009-10-21,65.75,66.94,65.75,66.31,13388178,65.75,66.94,65.75,66.31,13388178,0.0,1.0
2009-10-22,67.5,67.82,65.16,65.59,13228783,67.5,67.82,65.16,65.59,13228783,0.0,1.0
2009-10-23,65.77,67.96,65.51,67.75,13417282,65.77,67.96,65.51,67.75,13417282,0.0,1.0
2009-10-26,65.68,67.0,64.92,66.19,11318692,65.68,67.0,64.92,66.19,11318692,0.0,1.0
2009-10-27,63.75,66.15,63.37,65.58,15924253,63.75,66.15,63.37,65.58,15924253,0.0,1.0
2009-10-28,60.78,63.61,60.58,62.93,22176839,60.78,63.61,60.58,62.93,22176839,0.0,1.0
2009-10-29,61.36,62.15,60.76,61.7296,15409318,61.36,62.15,60.76,61.7296,15409318,0.0,1.0
2009-10-30,58.73,61.53,58.42,61.52,21620358,58.73,61.53,58.42,61.52,21620358,0.0,1.0
2009-11-02,55.74,57.2,54.3,56.85,37433934,55.74,57.2,54.3,56.85,37433934,0.0,1.0
2009-11-03,59.61,60.14,55.38,55.84,30684893,59.61,60.14,55.38,55.84,30684893,0.0,1.0
2009-11-04,57.61,60.46,57.56,60.43,19939396,57.61,60.46,57.56,60.43,19939396,0.0,1.0
2009-11-05,57.79,59.5,57.2,59.08,20310370,57.79,59.5,57.2,59.08,20310370,0.0,1.0
2009-11-06,58.72,58.89,56.6,57.5,14956633,58.72,58.89,56.6,57.5,14956633,0.0,1.0
2009-11-09,61.56,61.94,58.75,59.34,26653824,61.56,61.94,58.75,59.34,26653824,0.0,1.0
2009-11-10,63.67,64.79,61.49,61.49,28803474,63.67,64.79,61.49,61.49,28803474,0.0,1.0
2009-11-11,64.72,65.16,63.81,64.61,23237110,64.72,65.16,63.81,64.61,23237110,0.0,1.0
2009-11-12,62.987,64.98,62.69,64.76,14611620,62.987,64.98,62.69,64.76,14611620,0.0,1.0
2009-11-13,62.69,63.26,61.79,63.25,11449917,62.69,63.26,61.79,63.25,11449917,0.0,1.0
2009-11-16,61.27,63.32,60.76,63.22,16698074,61.27,63.32,60.76,63.22,16698074,0.0,1.0
2009-11-17,61.4,62.35,60.65,61.0,15905153,61.4,62.35,60.65,61.0,15905153,0.0,1.0
2009-11-18,59.85,60.98,59.37,60.96,17760695,59.85,60.98,59.37,60.96,17760695,0.0,1.0
2009-11-19,58.84,59.6,57.93,59.48,13892448,58.84,59.6,57.93,59.48,13892448,0.0,1.0
2009-11-20,59.72,60.03,57.8,57.93,17543244,59.72,60.03,57.8,57.93,17543244,0.0,1.0
2009-11-23,60.0,61.49,59.72,60.6,14051485,60.0,61.49,59.72,60.6,14051485,0.0,1.0
2009-11-24,59.53,60.0,59.07,59.87,8290805,59.53,60.0,59.07,59.87,8290805,0.0,1.0
2009-11-25,59.76,60.15,59.55,59.7,7953507,59.76,60.15,59.55,59.7,7953507,0.0,1.0
2009-11-27,58.14,58.71,57.3,57.96,7265717,58.14,58.71,57.3,57.96,7265717,0.0,1.0
2009-11-30,57.89,59.6,57.52,58.0,13382227,57.89,59.6,57.52,58.0,13382227,0.0,1.0
2009-12-01,59.73,60.43,57.89,58.75,13327911,59.73,60.43,57.89,58.75,13327911,0.0,1.0
2009-12-02,59.81,61.39,59.5,59.82,12615127,59.81,61.39,59.5,59.82,12615127,0.0,1.0
2009-12-03,58.42,59.8,58.13,59.8,14062596,58.42,59.8,58.13,59.8,14062596,0.0,1.0
2009-12-04,58.75,60.29,58.36,59.59,13232766,58.75,60.29,58.36,59.59,13232766,0.0,1.0
2009-12-07,60.28,60.99,58.86,59.04,12792820,60.28,60.99,58.86,59.04,12792820,0.0,1.0
2009-12-08,61.16,62.05,60.1,60.18,13567580,61.16,62.05,60.1,60.18,13567580,0.0,1.0
2009-12-09,64.14,64.95,61.43,61.96,25607791,64.14,64.95,61.43,61.96,25607791,0.0,1.0
2009-12-10,65.8,66.19,63.95,64.83,25291563,65.8,66.19,63.95,64.83,25291563,0.0,1.0
2009-12-11,63.84,66.5,63.51,66.38,22615443,63.84,66.5,63.51,66.38,22615443,0.0,1.0
2009-12-14,63.18,64.81,63.03,64.06,16236397,63.18,64.81,63.03,64.06,16236397,0.0,1.0
2009-12-15,64.08,64.295,62.53,62.83,13250547,64.08,64.295,62.53,62.83,13250547,0.0,1.0
2009-12-16,64.67,65.75,64.26,64.75,19865389,64.67,65.75,64.26,64.75,19865389,0.0,1.0
2009-12-17,63.46,64.34,62.64,64.0,29471971,63.46,64.34,62.64,64.0,29471971,0.0,1.0
2009-12-18,70.0,71.6,68.57,71.34,67956823,70.0,71.6,68.57,71.34,67956823,0.0,1.0
2009-12-21,69.7,71.54,69.37,70.33,20568751,69.7,71.54,69.37,70.33,20568751,0.0,1.0
2009-12-22,67.22,69.81,67.15,69.27,21111005,67.22,69.81,67.15,69.27,21111005,0.0,1.0
2009-12-23,67.61,67.85,66.71,66.73,13924592,67.61,67.85,66.71,66.73,13924592,0.0,1.0
2009-12-24,66.92,67.95,66.5,67.74,7310317,66.92,67.95,66.5,67.74,7310317,0.0,1.0
2009-12-28,68.33,68.33,66.5,67.41,10917665,68.33,68.33,66.5,67.41,10917665,0.0,1.0
2009-12-29,67.48,68.69,67.35,68.44,9337319,67.48,68.69,67.35,68.44,9337319,0.0,1.0
2009-12-30,67.25,67.81,67.07,67.18,7143470,67.25,67.81,67.07,67.18,7143470,0.0,1.0
2009-12-31,67.54,68.15,67.16,67.18,6607113,67.54,68.15,67.16,67.18,6607113,0.0,1.0
2010-01-04,65.93,68.23,65.64,68.16,19972112,65.93,68.23,65.64,68.16,19972112,0.0,1.0
2010-01-05,65.8,67.17,64.93,66.96,22067785,65.8,67.17,64.93,66.96,22067785,0.0,1.0
2010-01-06,65.4,65.81,64.4,65.73,16697755,65.4,65.81,64.4,65.73,16697755,0.0,1.0
2010-01-07,65.3,66.26,64.94,65.39,11301818,65.3,66.26,64.94,65.39,11301818,0.0,1.0
2010-01-08,65.46,65.85,64.86,65.06,10634997,65.46,65.85,64.86,65.06,10634997,0.0,1.0
2010-01-11,64.52,65.87,64.34,65.86,12098099,64.52,65.87,64.34,65.86,12098099,0.0,1.0
2010-01-12,63.22,64.37,63.04,64.14,12804576,63.22,64.37,63.04,64.14,12804576,0.0,1.0
2010-01-13,65.54,65.74,63.33,63.5595,19974070,65.54,65.74,63.33,63.5595,19974070,0.0,1.0
2010-01-14,66.52,67.16,65.51,65.54,19150829,66.52,67.16,65.51,65.54,19150829,0.0,1.0
2010-01-15,66.23,67.13,65.63,67.02,15590865,66.23,67.13,65.63,67.02,15590865,0.0,1.0
2010-01-19,65.3,66.08,64.76,65.98,11991373,65.3,66.08,64.76,65.98,11991373,0.0,1.0
2010-01-20,63.89,64.93,63.43,64.55,11533411,63.89,64.93,63.43,64.55,11533411,0.0,1.0
2010-01-21,63.59,65.572,63.5,64.38,15575811,63.59,65.572,63.5,64.38,15575811,0.0,1.0
2010-01-22,61.68,64.31,61.38,63.39,13461872,61.68,64.31,61.38,63.39,13461872,0.0,1.0
2010-01-25,61.41,62.66,61.17,62.0,10204906,61.41,62.66,61.17,62.0,10204906,0.0,1.0
2010-01-26,61.62,62.71,60.4,60.95,14279531,61.62,62.71,60.4,60.95,14279531,0.0,1.0
2010-01-27,63.71,64.225,61.25,61.36,14486650,63.71,64.225,61.25,61.36,14486650,0.0,1.0
2010-01-28,64.6,65.1,62.9,63.68,17803847,64.6,65.1,62.9,63.68,17803847,0.0,1.0
2010-01-29,62.9101,65.5,62.35,65.0,15788281,62.9101,65.5,62.35,65.0,15788281,0.0,1.0
2010-02-01,64.06,64.34,63.16,63.9,9466314,64.06,64.34,63.16,63.9,9466314,0.0,1.0
2010-02-02,65.626,65.94,64.06,64.43,11762816,65.626,65.94,64.06,64.43,11762816,0.0,1.0
2010-02-03,67.86,68.07,65.18,65.41,17634251,67.86,68.07,65.18,65.41,17634251,0.0,1.0
2010-02-04,66.17,68.8,65.83,67.81,18307997,66.17,68.8,65.83,67.81,18307997,0.0,1.0
2010-02-05,67.75,67.84,65.34,66.62,15475234,67.75,67.84,65.34,66.62,15475234,0.0,1.0
2010-02-08,66.67,68.45,66.41,67.78,14726631,66.67,68.45,66.41,67.78,14726631,0.0,1.0
2010-02-09,66.15,67.62,65.75,67.45,13700154,66.15,67.62,65.75,67.45,13700154,0.0,1.0
2010-02-10,67.18,67.45,65.75,65.92,12017443,67.18,67.45,65.75,65.92,12017443,0.0,1.0
2010-02-11,69.17,69.43,66.83,67.16,13961054,69.17,69.43,66.83,67.16,13961054,0.0,1.0
2010-02-12,71.33,72.0,69.51,69.81,26311024,71.33,72.0,69.51,69.81,26311024,0.0,1.0
2010-02-16,70.25,71.03,69.32,70.86,16858591,70.25,71.03,69.32,70.86,16858591,0.0,1.0
2010-02-17,70.4,70.49,69.22,69.9,12686408,70.4,70.49,69.22,69.9,12686408,0.0,1.0
2010-02-18,71.32,71.77,70.31,70.34,12363164,71.32,71.77,70.31,70.34,12363164,0.0,1.0
2010-02-19,71.03,71.85,70.76,71.4,9812398,71.03,71.85,70.76,71.4,9812398,0.0,1.0
2010-02-22,69.679,71.34,69.07,71.29,12852867,69.679,71.34,69.07,71.29,12852867,0.0,1.0
2010-02-23,68.42,69.94,67.89,69.89,10512619,68.42,69.94,67.89,69.89,10512619,0.0,1.0
2010-02-24,70.21,70.57,68.78,68.94,10707007,70.21,70.57,68.78,68.94,10707007,0.0,1.0
2010-02-25,69.85,70.14,68.639,69.5,10395973,69.85,70.14,68.639,69.5,10395973,0.0,1.0
2010-02-26,70.88,71.14,69.32,70.2,9702925,70.88,71.14,69.32,70.2,9702925,0.0,1.0
2010-03-01,70.55,71.79,70.41,71.7,12448986,70.55,71.79,70.41,71.7,12448986,0.0,1.0
2010-03-02,70.77,71.69,70.16,70.69,10795668,70.77,71.69,70.16,70.69,10795668,0.0,1.0
2010-03-03,70.83,71.46,70.53,71.15,8065153,70.83,71.46,70.53,71.15,8065153,0.0,1.0
2010-03-04,69.98,70.95,69.77,70.95,9786194,69.98,70.95,69.77,70.95,9786194,0.0,1.0
2010-03-05,69.5,70.44,69.4,70.04,11406103,69.5,70.44,69.4,70.04,11406103,0.0,1.0
2010-03-08,73.39,73.87,70.56,70.83,27700501,73.39,73.87,70.56,70.83,27700501,0.0,1.0
2010-03-09,73.55,74.65,72.95,73.64,17356842,73.55,74.65,72.95,73.64,17356842,0.0,1.0
2010-03-10,75.04,75.5,73.854,74.01,13787565,75.04,75.5,73.854,74.01,13787565,0.0,1.0
2010-03-11,75.938,76.74,74.75,75.23,15008432,75.938,76.74,74.75,75.23,15008432,0.0,1.0
2010-03-12,75.34,76.07,74.75,75.92,9967235,75.34,76.07,74.75,75.92,9967235,0.0,1.0
2010-03-15,75.54,76.95,74.85,75.83,11615893,75.54,76.95,74.85,75.83,11615893,0.0,1.0
2010-03-16,75.15,75.97,74.64,75.84,11072880,75.15,75.97,74.64,75.84,11072880,0.0,1.0
2010-03-17,74.49,75.54,74.33,75.34,8778841,74.49,75.54,74.33,75.34,8778841,0.0,1.0
2010-03-18,74.47,75.29,73.99,74.4,8046074,74.47,75.29,73.99,74.4,8046074,0.0,1.0
2010-03-19,73.0575,75.26,73.02,75.05,13424419,73.0575,75.26,73.02,75.05,13424419,0.0,1.0
2010-03-22,73.9,74.09,71.69,71.97,9117874,73.9,74.09,71.69,71.97,9117874,0.0,1.0
2010-03-23,75.4,75.77,74.08,74.35,12273438,75.4,75.77,74.08,74.35,12273438,0.0,1.0
2010-03-24,74.09,75.4,74.0,75.1,9903575,74.09,75.4,74.0,75.1,9903575,0.0,1.0
2010-03-25,73.43,74.95,73.29,74.85,11672060,73.43,74.95,73.29,74.85,11672060,0.0,1.0
2010-03-26,75.058,75.54,74.52,74.8,13807249,75.058,75.54,74.52,74.8,13807249,0.0,1.0
2010-03-29,75.7,76.78,75.4,75.6,12304550,75.7,76.78,75.4,75.6,12304550,0.0,1.0
2010-03-30,74.917,75.09,73.63,74.44,17525286,74.917,75.09,73.63,74.44,17525286,0.0,1.0
2010-03-31,73.97,75.4,73.65,75.1,25118052,73.97,75.4,73.65,75.1,25118052,0.0,1.0
2010-04-01,68.48,71.11,68.26,70.0,50006259,68.48,71.11,68.26,70.0,50006259,0.0,1.0
2010-04-05,67.52,68.95,67.12,68.32,24397799,67.52,68.95,67.12,68.32,24397799,0.0,1.0
2010-04-06,70.09,70.63,67.68,67.82,25984536,70.09,70.63,67.68,67.82,25984536,0.0,1.0
2010-04-07,69.83,70.96,69.41,70.61,15633263,69.83,70.96,69.41,70.61,15633263,0.0,1.0
2010-04-08,69.68,70.03,69.1201,69.58,10224552,69.68,70.03,69.1201,69.58,10224552,0.0,1.0
2010-04-09,69.97,70.33,69.56,69.88,6597852,69.97,70.33,69.56,69.88,6597852,0.0,1.0
2010-04-12,70.54,71.13,69.31,70.02,10636219,70.54,71.13,69.31,70.02,10636219,0.0,1.0
2010-04-13,72.56,72.82,70.45,70.645,14919109,72.56,72.82,70.45,70.645,14919109,0.0,1.0
2010-04-14,73.84,74.05,71.74,72.96,18949511,73.84,74.05,71.74,72.96,18949511,0.0,1.0
2010-04-15,73.58,74.94,73.51,73.7,11333465,73.58,74.94,73.51,73.7,11333465,0.0,1.0
2010-04-16,72.03,73.69,71.76,73.23,10887228,72.03,73.69,71.76,73.23,10887228,0.0,1.0
2010-04-19,71.09,71.85,70.11,71.11,9279522,71.09,71.85,70.11,71.11,9279522,0.0,1.0
2010-04-20,72.15,72.47,71.0,71.5,7642801,72.15,72.47,71.0,71.5,7642801,0.0,1.0
2010-04-21,71.6,73.41,71.1,72.35,10046907,71.6,73.41,71.1,72.35,10046907,0.0,1.0
2010-04-22,71.4,71.56,69.7725,70.57,12539399,71.4,71.56,69.7725,70.57,12539399,0.0,1.0
2010-04-23,70.62,71.57,69.87,71.2,10570415,70.62,71.57,69.87,71.2,10570415,0.0,1.0
2010-04-26,72.704,72.81,68.44,70.22,32171860,72.704,72.81,68.44,70.22,32171860,0.0,1.0
2010-04-27,71.36,74.23,71.12,72.42,20971424,71.36,74.23,71.12,72.42,20971424,0.0,1.0
2010-04-28,71.71,72.13,70.55,71.9,10463739,71.71,72.13,70.55,71.9,10463739,0.0,1.0
2010-04-29,72.09,72.28,70.55,70.75,13620496,72.09,72.28,70.55,70.75,13620496,0.0,1.0
2010-04-30,71.19,73.37,71.025,72.49,10337080,71.19,73.37,71.025,72.49,10337080,0.0,1.0
2010-05-03,71.53,72.19,70.73,71.145,6677240,71.53,72.19,70.73,71.145,6677240,0.0,1.0
2010-05-04,69.16,70.78,68.74,70.75,10840091,69.16,70.78,68.74,70.75,10840091,0.0,1.0
2010-05-05,68.62,69.94,68.0,68.11,10061779,68.62,69.94,68.0,68.11,10061779,0.0,1.0
2010-05-06,66.86,69.29,62.53,68.12,13056409,66.86,69.29,62.53,68.12,13056409,0.0,1.0
2010-05-07,64.92,67.34,63.44,66.27,16555980,64.92,67.34,63.44,66.27,16555980,0.0,1.0
2010-05-10,66.91,67.6,66.33,67.6,9932234,66.91,67.6,66.33,67.6,9932234,0.0,1.0
2010-05-11,67.83,69.17,66.74,66.99,11236527,67.83,69.17,66.74,66.99,11236527,0.0,1.0
2010-05-12,68.27,69.38,67.5,68.13,11214373,68.27,69.38,67.5,68.13,11214373,0.0,1.0
2010-05-13,66.3,68.79,66.02,68.18,11509101,66.3,68.79,66.02,68.18,11509101,0.0,1.0
2010-05-14,66.16,66.78,64.53,66.0,12841779,66.16,66.78,64.53,66.0,12841779,0.0,1.0
2010-05-17,66.25,66.59,64.78,65.56,9748381,66.25,66.59,64.78,65.56,9748381,0.0,1.0
2010-05-18,65.39,67.5,64.92,66.7,9449700,65.39,67.5,64.92,66.7,9449700,0.0,1.0
2010-05-19,64.79,65.91,63.9,65.0,10638392,64.79,65.91,63.9,65.0,10638392,0.0,1.0
2010-05-20,61.32,63.0,61.3,62.92,15524632,61.32,63.0,61.3,62.92,15524632,0.0,1.0
2010-05-21,61.61,62.61,59.02,60.05,16712178,61.61,62.61,59.02,60.05,16712178,0.0,1.0
2010-05-24,59.67,62.2,59.6,61.76,9537172,59.67,62.2,59.6,61.76,9537172,0.0,1.0
2010-05-25,59.23,59.4,57.51,57.755,15346508,59.23,59.4,57.51,57.755,15346508,0.0,1.0
2010-05-26,59.32,61.38,59.31,60.17,11085958,59.32,61.38,59.31,60.17,11085958,0.0,1.0
2010-05-27,61.72,61.77,60.0,60.45,8677372,61.72,61.77,60.0,60.45,8677372,0.0,1.0
2010-05-28,60.69,62.25,60.0,62.21,8756818,60.69,62.25,60.0,62.21,8756818,0.0,1.0
2010-06-01,59.03,61.06,58.98,60.1,7425340,59.03,61.06,58.98,60.1,7425340,0.0,1.0
2010-06-02,61.85,61.91,59.2,59.84,10776816,61.85,61.91,59.2,59.84,10776816,0.0,1.0
2010-06-03,61.65,62.73,60.82,62.2,9053780,61.65,62.73,60.82,62.2,9053780,0.0,1.0
2010-06-04,59.68,61.78,59.25,60.11,10358504,59.68,61.78,59.25,60.11,10358504,0.0,1.0
2010-06-07,56.56,59.9,56.05,59.66,16286341,56.56,59.9,56.05,59.66,16286341,0.0,1.0
2010-06-08,58.29,58.74,56.89,57.12,17209990,58.29,58.74,56.89,57.12,17209990,0.0,1.0
2010-06-09,57.57,59.43,57.33,58.7,10867097,57.57,59.43,57.33,58.7,10867097,0.0,1.0
2010-06-10,59.11,59.22,57.16,58.18,10193002,59.11,59.22,57.16,58.18,10193002,0.0,1.0
2010-06-11,59.5,60.02,58.2782,58.59,7493638,59.5,60.02,58.2782,58.59,7493638,0.0,1.0
2010-06-14,59.317,61.37,59.22,60.39,9976477,59.317,61.37,59.22,60.39,9976477,0.0,1.0
2010-06-15,62.79,62.91,60.13,60.24,13597206,62.79,62.91,60.13,60.24,13597206,0.0,1.0
2010-06-16,61.61,62.48,61.176,62.13,9681011,61.61,62.48,61.176,62.13,9681011,0.0,1.0
2010-06-17,61.91,62.33,61.24,62.0,7841157,61.91,62.33,61.24,62.0,7841157,0.0,1.0
2010-06-18,61.03,62.75,60.88,62.12,9036044,61.03,62.75,60.88,62.12,9036044,0.0,1.0
2010-06-21,58.84,62.22,58.5,62.09,17084348,58.84,62.22,58.5,62.09,17084348,0.0,1.0
2010-06-22,58.67,60.02,58.17,58.84,13164487,58.67,60.02,58.17,58.84,13164487,0.0,1.0
2010-06-23,59.64,60.53,58.72,59.36,12859036,59.64,60.53,58.72,59.36,12859036,0.0,1.0
2010-06-24,58.578,59.95,58.29,59.31,17152850,58.578,59.95,58.29,59.31,17152850,0.0,1.0
2010-06-25,52.23,55.14,52.04,55.05,45064811,52.23,55.14,52.04,55.05,45064811,0.0,1.0
2010-06-28,52.97,53.47,51.69,52.69,19097647,52.97,53.47,51.69,52.69,19097647,0.0,1.0
2010-06-29,49.75,52.52,49.37,52.01,28159942,49.75,52.52,49.37,52.01,28159942,0.0,1.0
2010-06-30,49.26,50.88,49.13,49.34,13610580,49.26,50.88,49.13,49.34,13610580,0.0,1.0
2010-07-01,48.8,49.33,47.5,49.03,13654093,48.8,49.33,47.5,49.03,13654093,0.0,1.0
2010-07-02,48.14,48.64,47.72,48.63,8386057,48.14,48.64,47.72,48.63,8386057,0.0,1.0
2010-07-06,47.9,49.8,47.42,49.38,11323882,47.9,49.8,47.42,49.38,11323882,0.0,1.0
2010-07-07,49.69,49.7,47.8,47.99,10865220,49.69,49.7,47.8,47.99,10865220,0.0,1.0
2010-07-08,49.46,50.38,48.58,50.27,15298702,49.46,50.38,48.58,50.27,15298702,0.0,1.0
2010-07-09,53.33,53.65,49.66,49.9,27442705,53.33,53.65,49.66,49.9,27442705,0.0,1.0
2010-07-12,53.79,54.0,52.4,53.41,18125027,53.79,54.0,52.4,53.41,18125027,0.0,1.0
2010-07-13,55.5905,56.4,54.37,54.49,17642937,55.5905,56.4,54.37,54.49,17642937,0.0,1.0
2010-07-14,54.83,55.45,54.08,55.39,12761559,54.83,55.45,54.08,55.39,12761559,0.0,1.0
2010-07-15,55.64,55.81,54.65,55.1,11289202,55.64,55.81,54.65,55.1,11289202,0.0,1.0
2010-07-16,52.51,55.57,52.2201,55.57,14009631,52.51,55.57,52.2201,55.57,14009631,0.0,1.0
2010-07-19,54.27,54.38,52.31,52.65,11175339,54.27,54.38,52.31,52.65,11175339,0.0,1.0
2010-07-20,55.24,55.32,52.53,53.36,11483930,55.24,55.32,52.53,53.36,11483930,0.0,1.0
2010-07-21,53.28,54.9899,52.86,54.72,11150436,53.28,54.9899,52.86,54.72,11150436,0.0,1.0
2010-07-22,54.56,55.15,53.5,53.87,10674701,54.56,55.15,53.5,53.87,10674701,0.0,1.0
2010-07-23,55.7,55.74,53.74,54.38,8250703,55.7,55.74,53.74,54.38,8250703,0.0,1.0
2010-07-26,55.53,55.9,54.55,55.7,8022492,55.53,55.9,54.55,55.7,8022492,0.0,1.0
2010-07-27,53.18,55.65,52.8,55.6,14931530,53.18,55.65,52.8,55.6,14931530,0.0,1.0
2010-07-28,55.41,55.59,53.89,54.0,15889805,55.41,55.59,53.89,54.0,15889805,0.0,1.0
2010-07-29,55.7,56.78,53.91,55.69,16720886,55.7,56.78,53.91,55.69,16720886,0.0,1.0
2010-07-30,57.53,58.0,54.29,55.07,21996719,57.53,58.0,54.29,55.07,21996719,0.0,1.0
2010-08-02,56.98,57.63,55.98,56.99,16975399,56.98,57.63,55.98,56.99,16975399,0.0,1.0
2010-08-03,55.53,58.64,55.3,57.27,29994487,55.53,58.64,55.3,57.27,29994487,0.0,1.0
2010-08-04,53.39,55.09,52.97,55.03,27468515,53.39,55.09,52.97,55.03,27468515,0.0,1.0
2010-08-05,52.23,53.63,52.09,53.16,19408689,52.23,53.63,52.09,53.16,19408689,0.0,1.0
2010-08-06,53.45,53.63,51.68,51.99,19464331,53.45,53.63,51.68,51.99,19464331,0.0,1.0
2010-08-09,55.31,55.98,53.25,54.13,18598781,55.31,55.98,53.25,54.13,18598781,0.0,1.0
2010-08-10,55.93,56.55,55.0,55.12,20190432,55.93,56.55,55.0,55.12,20190432,0.0,1.0
2010-08-11,56.192,56.33,55.027,55.22,17624259,56.192,56.33,55.027,55.22,17624259,0.0,1.0
2010-08-12,54.17,55.36,53.8,54.66,18761306,54.17,55.36,53.8,54.66,18761306,0.0,1.0
2010-08-13,53.4,54.65,52.8875,54.01,17332686,53.4,54.65,52.8875,54.01,17332686,0.0,1.0
2010-08-16,50.83,52.88,50.57,52.78,23225505,50.83,52.88,50.57,52.78,23225505,0.0,1.0
2010-08-17,50.253,50.5,49.36,50.39,26452274,50.253,50.5,49.36,50.39,26452274,0.0,1.0
2010-08-18,50.71,51.81,50.39,50.55,16864887,50.71,51.81,50.39,50.55,16864887,0.0,1.0
2010-08-19,50.46,51.24,50.17,50.35,11027239,50.46,51.24,50.17,50.35,11027239,0.0,1.0
2010-08-20,48.72,49.37,47.96,49.05,19050732,48.72,49.37,47.96,49.05,19050732,0.0,1.0
2010-08-23,47.75,49.25,47.68,48.9,13108558,47.75,49.25,47.68,48.9,13108558,0.0,1.0
2010-08-24,47.06,48.1,46.5601,46.96,13710281,47.06,48.1,46.5601,46.96,13710281,0.0,1.0
2010-08-25,47.74,48.4,47.07,47.29,14407514,47.74,48.4,47.07,47.29,14407514,0.0,1.0
2010-08-26,46.84,48.65,46.72,48.07,12070022,46.84,48.65,46.72,48.07,12070022,0.0,1.0
2010-08-27,45.99,47.05,45.05,46.72,17785638,45.99,47.05,45.05,46.72,17785638,0.0,1.0
2010-08-30,45.586,47.02,45.57,46.495,13708907,45.586,47.02,45.57,46.495,13708907,0.0,1.0
2010-08-31,42.84,45.43,42.53,45.19,30556730,42.84,45.43,42.53,45.19,30556730,0.0,1.0
2010-09-01,44.13,44.85,43.01,43.63,23549683,44.13,44.85,43.01,43.63,23549683,0.0,1.0
2010-09-02,44.149,44.575,43.72,44.575,10747983,44.149,44.575,43.72,44.575,10747983,0.0,1.0
2010-09-03,44.78,45.19,44.5,44.78,12964074,44.78,45.19,44.5,44.78,12964074,0.0,1.0
2010-09-07,44.39,44.71,44.02,44.6,10728785,44.39,44.71,44.02,44.6,10728785,0.0,1.0
2010-09-08,44.67,45.5,44.27,44.55,14538507,44.67,45.5,44.27,44.55,14538507,0.0,1.0
2010-09-09,45.02,46.1,44.83,45.0,12800351,45.02,46.1,44.83,45.0,12800351,0.0,1.0
2010-09-10,44.12,44.9,43.5,44.6,16507487,44.12,44.9,43.5,44.6,16507487,0.0,1.0
2010-09-13,44.15,44.73,43.65,43.95,13836734,44.15,44.73,43.65,43.95,13836734,0.0,1.0
2010-09-14,45.1,45.5,43.72,43.83,13900659,45.1,45.5,43.72,43.83,13900659,0.0,1.0
2010-09-15,45.52,45.76,44.54,45.47,14403418,45.52,45.76,44.54,45.47,14403418,0.0,1.0
2010-09-16,46.49,46.72,45.44,45.83,31885741,46.49,46.72,45.44,45.83,31885741,0.0,1.0
2010-09-17,46.72,48.74,45.97,48.4791,57727528,46.72,48.74,45.97,48.4791,57727528,0.0,1.0
2010-09-20,45.139,46.82,44.95,46.79,31186041,45.139,46.82,44.95,46.79,31186041,0.0,1.0
2010-09-21,47.14,47.3,45.16,45.45,31085036,47.14,47.3,45.16,45.45,31085036,0.0,1.0
2010-09-22,47.63,49.1,47.34,47.86,26808363,47.63,49.1,47.34,47.86,26808363,0.0,1.0
2010-09-23,47.32,48.02,46.55,46.61,14601396,47.32,48.02,46.55,46.61,14601396,0.0,1.0
2010-09-24,48.87,48.94,47.55,48.25,14963800,48.87,48.94,47.55,48.25,14963800,0.0,1.0
2010-09-27,48.36,48.76,48.12,48.7,12926738,48.36,48.76,48.12,48.7,12926738,0.0,1.0
2010-09-28,46.91,48.01,45.84,48.0,29847566,46.91,48.01,45.84,48.0,29847566,0.0,1.0
2010-09-29,48.36,48.74,46.94,47.05,17882696,48.36,48.74,46.94,47.05,17882696,0.0,1.0
2010-09-30,48.69,49.67,48.17,48.73,20406595,48.69,49.67,48.17,48.73,20406595,0.0,1.0
2010-10-01,50.21,50.46,48.05,48.72,22154466,50.21,50.46,48.05,48.72,22154466,0.0,1.0
2010-10-04,48.96,50.7,48.85,50.21,14854018,48.96,50.7,48.85,50.21,14854018,0.0,1.0
2010-10-05,49.68,50.25,49.14,49.6,12844011,49.68,50.25,49.14,49.6,12844011,0.0,1.0
2010-10-06,48.01,49.94,47.74,49.5,19931250,48.01,49.94,47.74,49.5,19931250,0.0,1.0
2010-10-07,47.92,48.11,46.96,47.9,12366908,47.92,48.11,46.96,47.9,12366908,0.0,1.0
2010-10-08,49.36,49.46,48.25,48.52,14358390,49.36,49.46,48.25,48.52,14358390,0.0,1.0
2010-10-11,48.68,49.49,48.51,49.49,7346614,48.68,49.49,48.51,49.49,7346614,0.0,1.0
2010-10-12,48.97,49.42,48.58,48.76,12409572,48.97,49.42,48.58,48.76,12409572,0.0,1.0
2010-10-13,50.01,50.5,49.4,49.64,11588799,50.01,50.5,49.4,49.64,11588799,0.0,1.0
2010-10-14,49.12,49.9,48.7318,49.65,9917176,49.12,49.9,48.7318,49.65,9917176,0.0,1.0
2010-10-15,48.69,49.46,48.28,49.36,10131680,48.69,49.46,48.28,49.36,10131680,0.0,1.0
2010-10-18,48.54,48.67,48.03,48.64,8341479,48.54,48.67,48.03,48.64,8341479,0.0,1.0
2010-10-19,47.3,47.69,46.78,47.69,13531622,47.3,47.69,46.78,47.69,13531622,0.0,1.0
2010-10-20,49.08,49.4507,47.46,47.55,12469993,49.08,49.4507,47.46,47.55,12469993,0.0,1.0
2010-10-21,49.1,49.95,48.64,49.23,11407119,49.1,49.95,48.64,49.23,11407119,0.0,1.0
2010-10-22,49.03,49.71,48.73,49.35,6945133,49.03,49.71,48.73,49.35,6945133,0.0,1.0
2010-10-25,51.72,52.41,49.34,49.37,23101532,51.72,52.41,49.34,49.37,23101532,0.0,1.0
2010-10-26,54.76,56.62,51.75,51.81,49819140,54.76,56.62,51.75,51.81,49819140,0.0,1.0
2010-10-27,55.8258,56.44,54.6,55.18,22292029,55.8258,56.44,54.6,55.18,22292029,0.0,1.0
2010-10-28,56.21,56.23,53.86,55.32,18956764,56.21,56.23,53.86,55.32,18956764,0.0,1.0
2010-10-29,56.92,57.95,55.68,55.72,18432126,56.92,57.95,55.68,55.72,18432126,0.0,1.0
2010-11-01,56.05,57.75,55.83,57.61,11927745,56.05,57.75,55.83,57.61,11927745,0.0,1.0
2010-11-02,55.9,56.28,55.5,56.25,11203508,55.9,56.28,55.5,56.25,11203508,0.0,1.0
2010-11-03,56.22,56.29,54.61,55.93,10479686,56.22,56.29,54.61,55.93,10479686,0.0,1.0
2010-11-04,57.11,57.5,56.3,57.08,11500747,57.11,57.5,56.3,57.08,11500747,0.0,1.0
2010-11-05,55.66,56.37,54.95,56.19,14656281,55.66,56.37,54.95,56.19,14656281,0.0,1.0
2010-11-08,56.495,56.58,54.93,55.04,12108861,56.495,56.58,54.93,55.04,12108861,0.0,1.0
2010-11-09,55.0,56.43,54.78,56.02,12419091,55.0,56.43,54.78,56.02,12419091,0.0,1.0
2010-11-10,58.44,59.34,55.27,55.3,31197083,58.44,59.34,55.27,55.3,31197083,0.0,1.0
2010-11-11,59.07,59.8,57.34,57.9,21326708,59.07,59.8,57.34,57.9,21326708,0.0,1.0
2010-11-12,58.8,61.39,58.11,58.5,28979665,58.8,61.39,58.11,58.5,28979665,0.0,1.0
2010-11-15,57.78,60.07,57.65,59.38,12313208,57.78,60.07,57.65,59.38,12313208,0.0,1.0
2010-11-16,56.29,58.18,55.98,57.28,13711052,56.29,58.18,55.98,57.28,13711052,0.0,1.0
2010-11-17,55.92,56.95,55.49,56.6,10013405,55.92,56.95,55.49,56.6,10013405,0.0,1.0
2010-11-18,57.25,58.13,55.77,56.33,13559864,57.25,58.13,55.77,56.33,13559864,0.0,1.0
2010-11-19,58.66,58.92,56.75,56.98,13609271,58.66,58.92,56.75,56.98,13609271,0.0,1.0
2010-11-22,59.3,59.99,58.15,59.1,12738508,59.3,59.99,58.15,59.1,12738508,0.0,1.0
2010-11-23,57.85,59.75,57.57,58.75,10910996,57.85,59.75,57.57,58.75,10910996,0.0,1.0
2010-11-24,59.495,60.29,58.49,58.59,8763073,59.495,60.29,58.49,58.59,8763073,0.0,1.0
2010-11-26,59.2,59.93,58.71,59.2,4753029,59.2,59.93,58.71,59.2,4753029,0.0,1.0
2010-11-29,58.99,59.72,57.8,58.93,10712580,58.99,59.72,57.8,58.93,10712580,0.0,1.0
2010-11-30,61.83,62.9,59.57,59.91,29568576,61.83,62.9,59.57,59.91,29568576,0.0,1.0
2010-12-01,61.821,63.94,61.75,63.39,19730975,61.821,63.94,61.75,63.39,19730975,0.0,1.0
2010-12-02,62.69,62.9,61.29,62.39,13968928,62.69,62.9,61.29,62.39,13968928,0.0,1.0
2010-12-03,62.65,63.5,62.04,62.13,9351587,62.65,63.5,62.04,62.13,9351587,0.0,1.0
2010-12-06,63.3275,63.64,62.57,62.57,8781930,63.3275,63.64,62.57,62.57,8781930,0.0,1.0
2010-12-07,62.12,63.5,61.86,63.17,12686594,62.12,63.5,61.86,63.17,12686594,0.0,1.0
2010-12-08,61.37,62.31,60.56,62.1,10188950,61.37,62.31,60.56,62.1,10188950,0.0,1.0
2010-12-09,61.29,61.82,60.571,61.77,9199181,61.29,61.82,60.571,61.77,9199181,0.0,1.0
2010-12-10,62.15,62.34,61.37,61.5,7847645,62.15,62.34,61.37,61.5,7847645,0.0,1.0
2010-12-13,60.81,62.05,60.69,61.43,11690228,60.81,62.05,60.69,61.43,11690228,0.0,1.0
2010-12-14,60.45,62.27,60.1,61.0,10569009,60.45,62.27,60.1,61.0,10569009,0.0,1.0
2010-12-15,59.18,60.79,58.61,60.79,13058506,59.18,60.79,58.61,60.79,13058506,0.0,1.0
2010-12-16,59.24,59.93,58.712,59.2,20561889,59.24,59.93,58.712,59.2,20561889,0.0,1.0
2010-12-17,60.2,61.75,59.86,61.32,29624257,60.2,61.75,59.86,61.32,29624257,0.0,1.0
2010-12-20,58.48,60.0,57.97,59.95,17693256,58.48,60.0,57.97,59.95,17693256,0.0,1.0
2010-12-21,58.24,59.0,58.02,58.85,7249873,58.24,59.0,58.02,58.85,7249873,0.0,1.0
2010-12-22,58.69,59.07,57.48,58.0,10471156,58.69,59.07,57.48,58.0,10471156,0.0,1.0
2010-12-23,58.65,59.22,58.3,58.52,5203314,58.65,59.22,58.3,58.52,5203314,0.0,1.0
2010-12-27,58.47,58.75,57.8276,58.56,3417876,58.47,58.75,57.8276,58.56,3417876,0.0,1.0
2010-12-28,58.02,58.65,57.86,58.53,3961436,58.02,58.65,57.86,58.53,3961436,0.0,1.0
2010-12-29,58.17,58.47,57.91,58.21,4093975,58.17,58.47,57.91,58.21,4093975,0.0,1.0
2010-12-30,58.07,58.25,57.8333,58.0,3765700,58.07,58.25,57.8333,58.0,3765700,0.0,1.0
2010-12-31,58.13,58.35,57.53,57.98,4239035,58.13,58.35,57.53,57.98,4239035,0.0,1.0
2011-01-03,58.94,59.86,58.58,58.69,8038229,58.94,59.86,58.58,58.69,8038229,0.0,1.0
2011-01-04,59.1,59.5299,58.3,59.39,6955471,59.1,59.5299,58.3,59.39,6955471,0.0,1.0
2011-01-05,61.92,62.1,58.53,58.91,18163867,61.92,62.1,58.53,58.91,18163867,0.0,1.0
2011-01-06,61.37,62.16,59.8,61.02,22220906,61.37,62.16,59.8,61.02,22220906,0.0,1.0
2011-01-07,61.68,62.67,60.93,61.85,14612664,61.68,62.67,60.93,61.85,14612664,0.0,1.0
2011-01-10,62.09,62.38,60.15,61.28,12319643,62.09,62.38,60.15,61.28,12319643,0.0,1.0
2011-01-11,62.89,63.73,62.2618,62.42,15007530,62.89,63.73,62.2618,62.42,15007530,0.0,1.0
2011-01-12,63.53,63.85,63.0,63.55,8876380,63.53,63.85,63.0,63.55,8876380,0.0,1.0
2011-01-13,64.01,66.15,63.58,63.61,22691361,64.01,66.15,63.58,63.61,22691361,0.0,1.0
2011-01-14,64.77,65.34,64.07,64.61,10191814,64.77,65.34,64.07,64.61,10191814,0.0,1.0
2011-01-18,65.22,66.48,65.2,65.84,10074052,65.22,66.48,65.2,65.84,10074052,0.0,1.0
2011-01-19,63.28,65.23,63.21,65.0,9410560,63.28,65.23,63.21,65.0,9410560,0.0,1.0
2011-01-20,62.4,63.4,61.88,62.88,10391490,62.4,63.4,61.88,62.88,10391490,0.0,1.0
2011-01-21,61.55,63.18,61.11,62.99,8926237,61.55,63.18,61.11,62.99,8926237,0.0,1.0
2011-01-24,62.69,62.7,61.25,61.64,7455978,62.69,62.7,61.25,61.64,7455978,0.0,1.0
2011-01-25,61.4,62.69,60.72,62.58,8544302,61.4,62.69,60.72,62.58,8544302,0.0,1.0
2011-01-26,62.0,62.54,60.71,61.7,10607806,62.0,62.54,60.71,61.7,10607806,0.0,1.0
2011-01-27,61.98,62.44,61.22,62.05,7134204,61.98,62.44,61.22,62.05,7134204,0.0,1.0
2011-01-28,60.15,62.19,59.86,62.04,10683288,60.15,62.19,59.86,62.04,10683288,0.0,1.0
2011-01-31,59.11,60.66,58.57,60.13,9083795,59.11,60.66,58.57,60.13,9083795,0.0,1.0
2011-02-01,60.4,60.575,58.81,59.54,11018203,60.4,60.575,58.81,59.54,11018203,0.0,1.0
2011-02-02,61.11,61.89,60.29,60.55,8405180,61.11,61.89,60.29,60.55,8405180,0.0,1.0
2011-02-03,62.67,63.03,61.48,61.6,11948218,62.67,63.03,61.48,61.6,11948218,0.0,1.0
2011-02-04,63.69,64.85,63.33,64.2499,13912016,63.69,64.85,63.33,64.2499,13912016,0.0,1.0
2011-02-07,63.2,64.15,63.02,63.62,6654441,63.2,64.15,63.02,63.62,6654441,0.0,1.0
2011-02-08,63.6,63.7,62.73,63.28,6156269,63.6,63.7,62.73,63.28,6156269,0.0,1.0
2011-02-09,63.57,64.15,63.05,63.6,5450153,63.57,64.15,63.05,63.6,5450153,0.0,1.0
2011-02-10,66.88,67.51,63.19,63.25,23522018,66.88,67.51,63.19,63.25,23522018,0.0,1.0
2011-02-11,66.87,67.75,66.07,66.79,13700532,66.87,67.75,66.07,66.79,13700532,0.0,1.0
2011-02-14,65.54,67.55,65.33,66.9,9047496,65.54,67.55,65.33,66.9,9047496,0.0,1.0
2011-02-15,65.3,66.11,64.25,65.97,7364391,65.3,66.11,64.25,65.97,7364391,0.0,1.0
2011-02-16,68.35,68.76,66.86,67.25,16313244,68.35,68.76,66.86,67.25,16313244,0.0,1.0
2011-02-17,69.69,69.98,68.15,68.49,11851437,69.69,69.98,68.15,68.49,11851437,0.0,1.0
2011-02-18,69.8625,70.54,69.33,69.96,9086080,69.8625,70.54,69.33,69.96,9086080,0.0,1.0
2011-02-22,67.42,69.34,67.13,68.87,9625340,67.42,69.34,67.13,68.87,9625340,0.0,1.0
2011-02-23,65.17,67.82,64.65,67.32,11501728,65.17,67.82,64.65,67.32,11501728,0.0,1.0
2011-02-24,65.79,66.87,65.17,65.51,7803149,65.79,66.87,65.17,65.51,7803149,0.0,1.0
2011-02-25,65.99,66.95,65.59,66.67,6883107,65.99,66.95,65.59,66.67,6883107,0.0,1.0
2011-02-28,66.2,66.75,65.53,66.41,5771108,66.2,66.75,65.53,66.41,5771108,0.0,1.0
2011-03-01,66.4,67.54,65.73,66.35,10557406,66.4,67.54,65.73,66.35,10557406,0.0,1.0
2011-03-02,65.83,67.09,65.68,66.58,7512936,65.83,67.09,65.68,66.58,7512936,0.0,1.0
2011-03-03,68.45,68.81,66.63,66.84,12616889,68.45,68.81,66.63,66.84,12616889,0.0,1.0
2011-03-04,66.47,67.94,66.0,67.94,14039426,66.47,67.94,66.0,67.94,14039426,0.0,1.0
2011-03-07,64.86,66.97,64.52,66.78,9903975,64.86,66.97,64.52,66.78,9903975,0.0,1.0
2011-03-08,64.78,65.22,63.87,65.02,6612580,64.78,65.22,63.87,65.02,6612580,0.0,1.0
2011-03-09,64.801,65.2,64.03,65.19,6137925,64.801,65.2,64.03,65.19,6137925,0.0,1.0
2011-03-10,62.6,63.98,61.61,63.83,14658920,62.6,63.98,61.61,63.83,14658920,0.0,1.0
2011-03-11,63.38,63.73,61.95,62.12,6256918,63.38,63.73,61.95,62.12,6256918,0.0,1.0
2011-03-14,62.35,63.14,61.67,62.5101,6193303,62.35,63.14,61.67,62.5101,6193303,0.0,1.0
2011-03-15,61.09,62.32,60.29,60.53,14116910,61.09,62.32,60.29,60.53,14116910,0.0,1.0
2011-03-16,59.84,61.45,59.38,60.75,9942191,59.84,61.45,59.38,60.75,9942191,0.0,1.0
2011-03-17,60.85,61.63,60.15,61.01,8099745,60.85,61.63,60.15,61.01,8099745,0.0,1.0
2011-03-18,60.91,62.0,60.61,61.64,7862484,60.91,62.0,60.61,61.64,7862484,0.0,1.0
2011-03-21,62.17,62.46,61.32,61.73,5382342,62.17,62.46,61.32,61.73,5382342,0.0,1.0
2011-03-22,62.41,63.24,61.74,63.18,8607528,62.41,63.24,61.74,63.18,8607528,0.0,1.0
2011-03-23,62.12,62.85,61.3,62.83,8535315,62.12,62.85,61.3,62.83,8535315,0.0,1.0
2011-03-24,64.0875,64.63,62.18,62.7,22884301,64.0875,64.63,62.18,62.7,22884301,0.0,1.0
2011-03-25,56.89,58.4,56.66,57.17,53103759,56.89,58.4,56.66,57.17,53103759,0.0,1.0
2011-03-28,55.995,57.95,55.91,57.42,18680965,55.995,57.95,55.91,57.42,18680965,0.0,1.0
2011-03-29,57.05,57.3,55.77,56.07,12320705,57.05,57.3,55.77,56.07,12320705,0.0,1.0
2011-03-30,57.03,57.85,56.73,57.59,8117832,57.03,57.85,56.73,57.59,8117832,0.0,1.0
2011-03-31,56.54,57.16,55.84,57.05,12844377,56.54,57.16,55.84,57.05,12844377,0.0,1.0
2011-04-01,56.08,57.06,55.85,56.85,13836383,56.08,57.06,55.85,56.85,13836383,0.0,1.0
2011-04-04,54.786,56.23,54.31,55.91,15973112,54.786,56.23,54.31,55.91,15973112,0.0,1.0
2011-04-05,54.4,55.38,54.24,54.73,10842179,54.4,55.38,54.24,54.73,10842179,0.0,1.0
2011-04-06,55.708,56.07,54.18,54.77,12256031,55.708,56.07,54.18,54.77,12256031,0.0,1.0
2011-04-07,55.13,55.89,54.97,55.85,6972727,55.13,55.89,54.97,55.85,6972727,0.0,1.0
2011-04-08,54.78,55.58,54.46,55.49,6933139,54.78,55.58,54.46,55.49,6933139,0.0,1.0
2011-04-11,54.645,54.86,54.25,54.8,6755628,54.645,54.86,54.25,54.8,6755628,0.0,1.0
2011-04-12,53.72,54.46,53.21,54.25,8730951,53.72,54.46,53.21,54.25,8730951,0.0,1.0
2011-04-13,54.83,55.07,54.01,54.06,8720596,54.83,55.07,54.01,54.06,8720596,0.0,1.0
2011-04-14,53.92,54.16,52.66,54.09,15833354,53.92,54.16,52.66,54.09,15833354,0.0,1.0
2011-04-15,53.4,55.02,53.25,53.47,13089265,53.4,55.02,53.25,53.47,13089265,0.0,1.0
2011-04-18,54.83,55.61,53.46,54.31,16039759,54.83,55.61,53.46,54.31,16039759,0.0,1.0
2011-04-19,53.22,55.47,52.79,55.31,14931141,53.22,55.47,52.79,55.31,14931141,0.0,1.0
2011-04-20,54.46,54.64,53.5,53.69,10668407,54.46,54.64,53.5,53.69,10668407,0.0,1.0
2011-04-21,53.77,54.54,53.35,53.88,9665086,53.77,54.54,53.35,53.88,9665086,0.0,1.0
2011-04-25,53.44,53.91,53.16,53.91,5718546,53.44,53.91,53.16,53.91,5718546,0.0,1.0
2011-04-26,55.2,55.55,53.23,53.6,11630603,55.2,55.55,53.23,53.6,11630603,0.0,1.0
2011-04-27,55.57,55.94,54.38,55.43,8529760,55.57,55.94,54.38,55.43,8529760,0.0,1.0
2011-04-28,56.59,57.32,55.61,55.72,17102483,56.59,57.32,55.61,55.72,17102483,0.0,1.0
2011-04-29,48.65,49.85,48.2,48.54,48411820,48.65,49.85,48.2,48.54,48411820,0.0,1.0
2011-05-02,48.101,48.95,47.7,48.88,17348550,48.101,48.95,47.7,48.88,17348550,0.0,1.0
2011-05-03,48.24,48.71,47.59,47.71,13891833,48.24,48.71,47.59,47.71,13891833,0.0,1.0
2011-05-04,47.37,48.65,47.21,48.32,11657892,47.37,48.65,47.21,48.32,11657892,0.0,1.0
2011-05-05,47.29,48.57,47.03,47.14,13472994,47.29,48.57,47.03,47.14,13472994,0.0,1.0
2011-05-06,45.99,47.77,45.82,47.68,16111691,45.99,47.77,45.82,47.68,16111691,0.0,1.0
2011-05-09,45.01,45.91,44.63,45.76,19380928,45.01,45.91,44.63,45.76,19380928,0.0,1.0
2011-05-10,45.26,45.68,43.95,44.76,21814618,45.26,45.68,43.95,44.76,21814618,0.0,1.0
2011-05-11,44.18,45.2,44.0,45.18,13625049,44.18,45.2,44.0,45.18,13625049,0.0,1.0
2011-05-12,43.79,44.47,43.63,43.91,11066743,43.79,44.47,43.63,43.91,11066743,0.0,1.0
2011-05-13,43.24,43.97,43.19,43.77,9614989,43.24,43.97,43.19,43.77,9614989,0.0,1.0
2011-05-16,42.86,43.4,42.61,42.7,11634860,42.86,43.4,42.61,42.7,11634860,0.0,1.0
2011-05-17,43.78,44.15,42.67,42.75,12314698,43.78,44.15,42.67,42.75,12314698,0.0,1.0
2011-05-18,45.43,45.72,44.81,44.83,19917573,45.43,45.72,44.81,44.83,19917573,0.0,1.0
2011-05-19,44.23,45.78,44.08,45.72,12731437,44.23,45.78,44.08,45.72,12731437,0.0,1.0
2011-05-20,43.52,44.2,43.34,44.02,10553182,43.52,44.2,43.34,44.02,10553182,0.0,1.0
2011-05-23,43.52,43.89,42.98,43.05,8849091,43.52,43.89,42.98,43.05,8849091,0.0,1.0
2011-05-24,43.11,43.4,42.64,43.24,10012760,43.11,43.4,42.64,43.24,10012760,0.0,1.0
2011-05-25,43.14,43.58,42.75,43.0,8000592,43.14,43.58,42.75,43.0,8000592,0.0,1.0
2011-05-26,43.57,43.86,42.8,43.03,8247293,43.57,43.86,42.8,43.03,8247293,0.0,1.0
2011-05-27,43.6,43.91,42.7,43.24,8715616,43.6,43.91,42.7,43.24,8715616,0.0,1.0
2011-05-31,42.85,43.59,42.55,43.5,14884994,42.85,43.59,42.55,43.5,14884994,0.0,1.0
2011-06-01,40.3,42.5,40.04,42.36,30139233,40.3,42.5,40.04,42.36,30139233,0.0,1.0
2011-06-02,40.43,41.27,40.2,40.38,12511338,40.43,41.27,40.2,40.38,12511338,0.0,1.0
2011-06-03,38.98,40.35,38.53,39.89,26290240,38.98,40.35,38.53,39.89,26290240,0.0,1.0
2011-06-06,38.91,39.86,37.69,38.64,28704989,38.91,39.86,37.69,38.64,28704989,0.0,1.0
2011-06-07,37.82,38.98,37.8,38.86,14539541,37.82,38.98,37.8,38.86,14539541,0.0,1.0
2011-06-08,36.73,38.0,36.53,37.36,16837391,36.73,38.0,36.53,37.36,16837391,0.0,1.0
2011-06-09,37.609,38.06,36.08,36.49,20881465,37.609,38.06,36.08,36.49,20881465,0.0,1.0
2011-06-10,36.56,37.54,36.51,37.51,14962861,36.56,37.54,36.51,37.51,14962861,0.0,1.0
2011-06-13,36.2,37.1,35.9,36.7,13248834,36.2,37.1,35.9,36.7,13248834,0.0,1.0
2011-06-14,35.76,36.765,35.515,36.49,17297067,35.76,36.765,35.515,36.49,17297067,0.0,1.0
2011-06-15,35.17,36.32,34.91,36.01,23487179,35.17,36.32,34.91,36.01,23487179,0.0,1.0
2011-06-16,35.33,35.94,34.67,35.38,33840733,35.33,35.94,34.67,35.38,33840733,0.0,1.0
2011-06-17,27.75,29.93,27.08,29.64,113295052,27.75,29.93,27.08,29.64,113295052,0.0,1.0
2011-06-20,25.89,27.35,25.82,27.31,55011250,25.89,27.35,25.82,27.31,55011250,0.0,1.0
2011-06-21,28.55,28.58,25.92,26.44,62768248,28.55,28.58,25.92,26.44,62768248,0.0,1.0
2011-06-22,28.4,28.95,27.62,28.17,44392632,28.4,28.95,27.62,28.17,44392632,0.0,1.0
2011-06-23,29.77,29.93,28.05,28.05,44421836,29.77,29.93,28.05,28.05,44421836,0.0,1.0
2011-06-24,28.57,30.23,28.31,29.98,28621364,28.57,30.23,28.31,29.98,28621364,0.0,1.0
2011-06-27,28.17,28.74,27.85,28.58,17773085,28.17,28.74,27.85,28.58,17773085,0.0,1.0
2011-06-28,28.24,28.56,27.92,28.17,13216452,28.24,28.56,27.92,28.17,13216452,0.0,1.0
2011-06-29,28.78,28.9,28.2001,28.32,15118564,28.78,28.9,28.2001,28.32,15118564,0.0,1.0
2011-06-30,28.85,29.36,28.67,28.75,14007307,28.85,29.36,28.67,28.75,14007307,0.0,1.0
2011-07-01,28.93,29.0,28.45,28.72,12782677,28.93,29.0,28.45,28.72,12782677,0.0,1.0
2011-07-05,28.92,29.76,28.61,29.34,15629440,28.92,29.76,28.61,29.34,15629440,0.0,1.0
2011-07-06,27.72,28.78,27.63,28.64,17825186,27.72,28.78,27.63,28.64,17825186,0.0,1.0
2011-07-07,29.03,29.25,27.52,27.91,23699588,29.03,29.25,27.52,27.91,23699588,0.0,1.0
2011-07-08,28.98,29.28,28.22,28.68,21710055,28.98,29.28,28.22,28.68,21710055,0.0,1.0
2011-07-11,28.05,29.39,27.97,28.72,17460299,28.05,29.39,27.97,28.72,17460299,0.0,1.0
2011-07-12,28.48,28.99,28.09,28.13,15728532,28.48,28.99,28.09,28.13,15728532,0.0,1.0
2011-07-13,28.15,28.96,28.06,28.78,20465905,28.15,28.96,28.06,28.78,20465905,0.0,1.0
2011-07-14,27.27,28.41,27.17,28.41,20914177,27.27,28.41,27.17,28.41,20914177,0.0,1.0
2011-07-15,27.52,27.77,27.21,27.55,11421196,27.52,27.77,27.21,27.55,11421196,0.0,1.0
2011-07-18,26.68,27.58,26.42,27.37,15253991,26.68,27.58,26.42,27.37,15253991,0.0,1.0
2011-07-19,26.77,27.05,26.42,26.82,15204994,26.77,27.05,26.42,26.82,15204994,0.0,1.0
2011-07-20,26.64,26.8,25.6,26.6,15592843,26.64,26.8,25.6,26.6,15592843,0.0,1.0
2011-07-21,27.92,28.18,26.45,26.74,21555306,27.92,28.18,26.45,26.74,21555306,0.0,1.0
2011-07-22,27.91,28.0,27.12,27.75,12617632,27.91,28.0,27.12,27.75,12617632,0.0,1.0
2011-07-25,26.67,27.65,26.6,27.27,16293240,26.67,27.65,26.6,27.27,16293240,0.0,1.0
2011-07-26,27.39,27.5,26.73,26.73,16324845,27.39,27.5,26.73,26.73,16324845,0.0,1.0
2011-07-27,25.71,26.98,25.66,26.96,22332172,25.71,26.98,25.66,26.96,22332172,0.0,1.0
2011-07-28,25.46,26.18,25.39,25.91,13008010,25.46,26.18,25.39,25.91,13008010,0.0,1.0
2011-07-29,25.0,25.42,24.81,25.26,16752045,25.0,25.42,24.81,25.26,16752045,0.0,1.0
2011-08-01,24.79,25.33,24.2,25.25,16266921,24.79,25.33,24.2,25.25,16266921,0.0,1.0
2011-08-02,24.15,25.34,24.1,24.87,13284493,24.15,25.34,24.1,24.87,13284493,0.0,1.0
2011-08-03,25.33,25.79,23.96,24.85,36440024,25.33,25.79,23.96,24.85,36440024,0.0,1.0
2011-08-04,23.59,25.21,23.5,25.15,29888106,23.59,25.21,23.5,25.15,29888106,0.0,1.0
2011-08-05,23.39,24.1,22.5399,23.89,30053727,23.39,24.1,22.5399,23.89,30053727,0.0,1.0
2011-08-08,21.87,23.09,21.6,22.43,31233182,21.87,23.09,21.6,22.43,31233182,0.0,1.0
2011-08-09,23.12,23.3,21.81,22.64,23748901,23.12,23.3,21.81,22.64,23748901,0.0,1.0
2011-08-10,22.1,23.06,22.0,22.82,22706675,22.1,23.06,22.0,22.82,22706675,0.0,1.0
2011-08-11,24.18,24.68,22.41,22.45,29186723,24.18,24.68,22.41,22.45,29186723,0.0,1.0
2011-08-12,24.56,24.87,23.9,24.65,18761251,24.56,24.87,23.9,24.65,18761251,0.0,1.0
2011-08-15,27.11,27.48,25.11,25.85,56278786,27.11,27.48,25.11,25.85,56278786,0.0,1.0
2011-08-16,26.93,27.44,26.03,26.57,34793695,26.93,27.44,26.03,26.57,34793695,0.0,1.0
2011-08-17,26.79,27.34,26.11,27.19,22165244,26.79,27.34,26.11,27.19,22165244,0.0,1.0
2011-08-18,25.76,26.69,25.31,25.78,22769105,25.76,26.69,25.31,25.78,22769105,0.0,1.0
2011-08-19,26.69,27.845,26.28,26.3,31058551,26.69,27.845,26.28,26.3,31058551,0.0,1.0
2011-08-22,26.51,27.83,26.44,27.49,20167702,26.51,27.83,26.44,27.49,20167702,0.0,1.0
2011-08-23,27.5,27.5,26.52,26.77,15288405,27.5,27.5,26.52,26.77,15288405,0.0,1.0
2011-08-24,28.57,28.76,27.1,27.21,27583266,28.57,28.76,27.1,27.21,27583266,0.0,1.0
2011-08-25,28.22,29.6,28.07,29.0,20749037,28.22,29.6,28.07,29.0,20749037,0.0,1.0
2011-08-26,29.18,29.49,28.15,28.49,18741425,29.18,29.49,28.15,28.49,18741425,0.0,1.0
2011-08-29,30.73,30.87,29.43,29.94,18095908,30.73,30.87,29.43,29.94,18095908,0.0,1.0
2011-08-30,32.55,32.94,30.33,30.58,41280959,32.55,32.94,30.33,30.58,41280959,0.0,1.0
2011-08-31,32.49,33.05,31.79,32.91,27029974,32.49,33.05,31.79,32.91,27029974,0.0,1.0
2011-09-01,31.85,33.54,31.8,32.29,26702964,31.85,33.54,31.8,32.29,26702964,0.0,1.0
2011-09-02,30.12,31.29,29.68,31.21,24083276,30.12,31.29,29.68,31.21,24083276,0.0,1.0
2011-09-06,30.97,31.09,29.0,29.2601,24526849,30.97,31.09,29.0,29.2601,24526849,0.0,1.0
2011-09-07,31.9,31.93,30.75,31.64,17842004,31.9,31.93,30.75,31.64,17842004,0.0,1.0
2011-09-08,31.31,32.48,30.81,31.75,18080445,31.31,32.48,30.81,31.75,18080445,0.0,1.0
2011-09-09,29.68,30.78,29.11,30.26,25383684,29.68,30.78,29.11,30.26,25383684,0.0,1.0
2011-09-12,30.17,30.35,29.08,29.88,17947239,30.17,30.35,29.08,29.88,17947239,0.0,1.0
2011-09-13,30.13,30.62,29.6,30.21,18048155,30.13,30.62,29.6,30.21,18048155,0.0,1.0
2011-09-14,29.72,30.24,29.0,30.18,21465492,29.72,30.24,29.0,30.18,21465492,0.0,1.0
2011-09-15,29.54,30.5,29.25,30.02,35988878,29.54,30.5,29.25,30.02,35988878,0.0,1.0
2011-09-16,23.93,24.6,22.52,22.81,103136598,23.93,24.6,22.52,22.81,103136598,0.0,1.0
2011-09-19,23.72,24.35,23.33,23.51,26243306,23.72,24.35,23.33,23.51,26243306,0.0,1.0
2011-09-20,22.73,23.88,22.65,23.84,27011266,22.73,23.88,22.65,23.84,27011266,0.0,1.0
2011-09-21,21.54,22.68,21.52,22.52,26641426,21.54,22.68,21.52,22.52,26641426,0.0,1.0
2011-09-22,21.26,21.87,20.41,20.87,29064794,21.26,21.87,20.41,20.87,29064794,0.0,1.0
2011-09-23,21.32,22.1,21.12,21.47,18037793,21.32,22.1,21.12,21.47,18037793,0.0,1.0
2011-09-26,21.68,21.82,20.82,21.49,14720053,21.68,21.82,20.82,21.49,14720053,0.0,1.0
2011-09-27,22.65,23.45,21.52,22.13,42759722,22.65,23.45,21.52,22.13,42759722,0.0,1.0
2011-09-28,21.898,23.3,21.87,22.97,18723557,21.898,23.3,21.87,22.97,18723557,0.0,1.0
2011-09-29,21.16,22.5,20.69,22.49,19539853,21.16,22.5,20.69,22.49,19539853,0.0,1.0
2011-09-30,20.3,21.57,20.28,20.68,19889773,20.3,21.57,20.28,20.68,19889773,0.0,1.0
2011-10-03,20.5,21.17,20.14,20.22,17596323,20.5,21.17,20.14,20.22,17596323,0.0,1.0
2011-10-04,21.0,22.49,19.29,20.21,43726290,21.0,22.49,19.29,20.21,43726290,0.0,1.0
2011-10-05,23.595,24.37,21.21,21.7,60098503,23.595,24.37,21.21,21.7,60098503,0.0,1.0
2011-10-06,24.42,24.6,23.23,24.0,25064423,24.42,24.6,23.23,24.0,25064423,0.0,1.0
2011-10-07,23.36,24.5,23.09,24.38,18257057,23.36,24.5,23.09,24.38,18257057,0.0,1.0
2011-10-10,23.23,24.25,22.73,23.79,15245349,23.23,24.25,22.73,23.79,15245349,0.0,1.0
2011-10-11,24.41,24.43,23.63,24.19,18705355,24.41,24.43,23.63,24.19,18705355,0.0,1.0
2011-10-12,23.88,24.74,23.65,24.11,24926689,23.88,24.74,23.65,24.11,24926689,0.0,1.0
2011-10-13,23.61,23.74,22.88,23.36,18019220,23.61,23.74,22.88,23.36,18019220,0.0,1.0
2011-10-14,23.97,24.25,23.43,23.92,14798869,23.97,24.25,23.43,23.92,14798869,0.0,1.0
2011-10-17,22.4,23.8,22.31,23.75,15451780,22.4,23.8,22.31,23.75,15451780,0.0,1.0
2011-10-18,23.21,23.35,22.2,22.6,15737660,23.21,23.35,22.2,22.6,15737660,0.0,1.0
2011-10-19,22.31,23.33,22.18,23.23,11234757,22.31,23.33,22.18,23.23,11234757,0.0,1.0
2011-10-20,22.31,22.63,21.88,22.42,11840696,22.31,22.63,21.88,22.42,11840696,0.0,1.0
2011-10-21,22.77,22.99,22.38,22.64,8611194,22.77,22.99,22.38,22.64,8611194,0.0,1.0
2011-10-24,23.49,23.9,22.81,22.92,12136156,23.49,23.9,22.81,22.92,12136156,0.0,1.0
2011-10-25,22.27,23.47,22.04,23.47,14691331,22.27,23.47,22.04,23.47,14691331,0.0,1.0
2011-10-26,20.72,22.4944,20.59,22.43,36828659,20.72,22.4944,20.59,22.43,36828659,0.0,1.0
2011-10-27,21.28,21.53,20.21,21.47,26039900,21.28,21.53,20.21,21.47,26039900,0.0,1.0
2011-10-28,21.3,21.48,20.72,21.0,12245406,21.3,21.48,20.72,21.0,12245406,0.0,1.0
2011-10-31,20.2,21.19,20.2,21.16,12661434,20.2,21.19,20.2,21.16,12661434,0.0,1.0
2011-11-01,19.3,19.8399,19.0,19.51,23557721,19.3,19.8399,19.0,19.51,23557721,0.0,1.0
2011-11-02,18.91,19.67,18.55,19.56,31479459,18.91,19.67,18.55,19.56,31479459,0.0,1.0
2011-11-03,18.85,19.04,18.13,18.92,27596771,18.85,19.04,18.13,18.92,27596771,0.0,1.0
2011-11-04,18.97,19.66,18.55,18.68,27098164,18.97,19.66,18.55,18.68,27098164,0.0,1.0
2011-11-07,18.89,19.31,18.57,18.94,15719474,18.89,19.31,18.57,18.94,15719474,0.0,1.0
2011-11-08,18.83,19.08,18.57,18.77,13156083,18.83,19.08,18.57,18.77,13156083,0.0,1.0
2011-11-09,18.05,18.73,18.02,18.39,16670272,18.05,18.73,18.02,18.39,16670272,0.0,1.0
2011-11-10,17.58,18.2199,17.17,18.1201,34713820,17.58,18.2199,17.17,18.1201,34713820,0.0,1.0
2011-11-11,18.49,18.8,17.7,17.72,24238522,18.49,18.8,17.7,17.72,24238522,0.0,1.0
2011-11-14,18.29,18.99,18.14,18.58,15278293,18.29,18.99,18.14,18.58,15278293,0.0,1.0
2011-11-15,19.13,19.58,18.3,18.31,24715054,19.13,19.58,18.3,18.31,24715054,0.0,1.0
2011-11-16,19.21,19.95,19.17,19.8099,26403881,19.21,19.95,19.17,19.8099,26403881,0.0,1.0
2011-11-17,18.65,19.5,18.35,19.39,16589278,18.65,19.5,18.35,19.39,16589278,0.0,1.0
2011-11-18,18.19,18.88,18.19,18.73,13717221,18.19,18.88,18.19,18.73,13717221,0.0,1.0
2011-11-21,17.36,17.67,16.93,17.54,22005000,17.36,17.67,16.93,17.54,22005000,0.0,1.0
2011-11-22,16.87,17.31,16.76,17.18,14267860,16.87,17.31,16.76,17.18,14267860,0.0,1.0
2011-11-23,16.2,16.85,16.2,16.71,15254618,16.2,16.85,16.2,16.71,15254618,0.0,1.0
2011-11-25,16.0,16.49,15.98,16.25,6020354,16.0,16.49,15.98,16.25,6020354,0.0,1.0
2011-11-28,16.48,16.69,16.25,16.44,13055692,16.48,16.69,16.25,16.44,13055692,0.0,1.0
2011-11-29,17.37,17.92,17.01,17.04,25735852,17.37,17.92,17.01,17.04,25735852,0.0,1.0
2011-11-30,17.86,18.09,17.66,17.99,13692949,17.86,18.09,17.66,17.99,13692949,0.0,1.0
2011-12-01,18.58,18.77,17.561,17.89,24795029,18.58,18.77,17.561,17.89,24795029,0.0,1.0
2011-12-02,16.77,17.58,16.68,17.46,60060918,16.77,17.58,16.68,17.46,60060918,0.0,1.0
2011-12-05,17.02,17.04,16.15,16.36,23450265,17.02,17.04,16.15,16.36,23450265,0.0,1.0
2011-12-06,17.03,17.48,16.95,17.21,16358059,17.03,17.48,16.95,17.21,16358059,0.0,1.0
2011-12-07,16.64,16.99,16.51,16.92,15604223,16.64,16.99,16.51,16.92,15604223,0.0,1.0
2011-12-08,16.33,16.9,16.27,16.5,11873624,16.33,16.9,16.27,16.5,11873624,0.0,1.0
2011-12-09,16.46,16.57,16.3,16.33,8636758,16.46,16.57,16.3,16.33,8636758,0.0,1.0
2011-12-12,16.21,16.41,15.93,16.31,11732699,16.21,16.41,15.93,16.31,11732699,0.0,1.0
2011-12-13,15.48,16.28,15.32,16.19,24423395,15.48,16.28,15.32,16.19,24423395,0.0,1.0
2011-12-14,15.08,15.45,14.8,15.41,27117849,15.08,15.45,14.8,15.41,27117849,0.0,1.0
2011-12-15,15.13,15.34,14.8,15.14,37733217,15.13,15.34,14.8,15.14,37733217,0.0,1.0
2011-12-16,13.44,13.74,13.12,13.2,66602567,13.44,13.74,13.12,13.2,66602567,0.0,1.0
2011-12-19,12.89,13.53,12.8,13.37,17047879,12.89,13.53,12.8,13.37,17047879,0.0,1.0
2011-12-20,12.52,13.13,12.45,13.1,45409173,12.52,13.13,12.45,13.1,45409173,0.0,1.0
2011-12-21,13.78,14.14,13.26,14.0,75369870,13.78,14.14,13.26,14.0,75369870,0.0,1.0
2011-12-22,14.0,14.13,13.45,13.53,22565215,14.0,14.13,13.45,13.53,22565215,0.0,1.0
2011-12-23,13.915,14.15,13.78,13.93,11838500,13.915,14.15,13.78,13.93,11838500,0.0,1.0
2011-12-27,14.87,15.0,13.9,13.95,28854729,14.87,15.0,13.9,13.95,28854729,0.0,1.0
2011-12-28,14.25,14.84,14.22,14.78,21091677,14.25,14.84,14.22,14.78,21091677,0.0,1.0
2011-12-29,14.34,14.36,14.18,14.24,12213272,14.34,14.36,14.18,14.24,12213272,0.0,1.0
2011-12-30,14.5,14.71,14.35,14.41,16076417,14.5,14.71,14.35,14.41,16076417,0.0,1.0
2012-01-03,15.51,15.8605,14.78,14.84,37131536,15.51,15.8605,14.78,14.84,37131536,0.0,1.0
2012-01-04,15.08,15.52,14.88,15.47,17193788,15.08,15.52,14.88,15.47,17193788,0.0,1.0
2012-01-05,15.05,15.29,14.94,14.99,14905090,15.05,15.29,14.94,14.99,14905090,0.0,1.0
2012-01-06,15.34,15.49,15.08,15.08,13645084,15.34,15.49,15.08,15.08,13645084,0.0,1.0
2012-01-09,15.505,15.6,15.21,15.39,12986053,15.505,15.6,15.21,15.39,12986053,0.0,1.0
2012-01-10,15.51,15.84,15.48,15.84,8919919,15.51,15.84,15.48,15.84,8919919,0.0,1.0
2012-01-11,15.61,15.69,15.26,15.5,9322632,15.61,15.69,15.26,15.5,9322632,0.0,1.0
2012-01-12,16.44,16.57,15.5,15.71,33413495,16.44,16.57,15.5,15.71,33413495,0.0,1.0
2012-01-13,16.17,16.74,16.02,16.45,16700096,16.17,16.74,16.02,16.45,16700096,0.0,1.0
2012-01-17,17.47,17.96,16.08,16.25,58948221,17.47,17.96,16.08,16.25,58948221,0.0,1.0
2012-01-18,17.28,17.32,16.56,16.59,29466829,17.28,17.32,16.56,16.59,29466829,0.0,1.0
2012-01-19,17.57,17.84,17.33,17.4,22592262,17.57,17.84,17.33,17.4,22592262,0.0,1.0
2012-01-20,17.0,17.67,16.87,17.64,18121328,17.0,17.67,16.87,17.64,18121328,0.0,1.0
2012-01-23,15.56,16.41,15.51,16.35,52340579,15.56,16.41,15.51,16.35,52340579,0.0,1.0
2012-01-24,15.01,15.25,14.57,15.25,36214632,15.01,15.25,14.57,15.25,36214632,0.0,1.0
2012-01-25,16.3,16.43,14.93,15.13,46067781,16.3,16.43,14.93,15.13,46067781,0.0,1.0
2012-01-26,16.26,16.77,16.085,16.46,34825638,16.26,16.77,16.085,16.46,34825638,0.0,1.0
2012-01-27,16.8,16.96,16.37,16.4,20373627,16.8,16.96,16.37,16.4,20373627,0.0,1.0
2012-01-30,17.02,17.32,16.39,16.72,26256501,17.02,17.32,16.39,16.72,26256501,0.0,1.0
2012-01-31,16.63,17.29,16.44,17.24,19510173,16.63,17.29,16.44,17.24,19510173,0.0,1.0
2012-02-01,16.7,16.94,16.65,16.91,11636021,16.7,16.94,16.65,16.91,11636021,0.0,1.0
2012-02-02,17.21,17.34,16.66,16.89,20916805,17.21,17.34,16.66,16.89,20916805,0.0,1.0
2012-02-03,16.88,17.28,16.77,16.98,21192471,16.88,17.28,16.77,16.98,21192471,0.0,1.0
2012-02-06,16.575,16.78,16.35,16.75,12774683,16.575,16.78,16.35,16.75,12774683,0.0,1.0
2012-02-07,16.71,16.98,16.6,16.74,10742295,16.71,16.98,16.6,16.74,10742295,0.0,1.0
2012-02-08,16.49,17.08,16.44,16.71,16312125,16.49,17.08,16.44,16.71,16312125,0.0,1.0
2012-02-09,15.9,16.6,15.81,16.51,16172070,15.9,16.6,15.81,16.51,16172070,0.0,1.0
2012-02-10,15.44,15.78,15.37,15.66,14814944,15.44,15.78,15.37,15.66,14814944,0.0,1.0
2012-02-13,14.9,15.74,14.8,15.71,20301511,14.9,15.74,14.8,15.71,20301511,0.0,1.0
2012-02-14,14.57,14.97,14.46,14.77,19318456,14.57,14.97,14.46,14.77,19318456,0.0,1.0
2012-02-15,14.8,15.17,14.61,14.89,22833074,14.8,15.17,14.61,14.89,22833074,0.0,1.0
2012-02-16,15.39,15.45,14.7,14.82,19365308,15.39,15.45,14.7,14.82,19365308,0.0,1.0
2012-02-17,15.07,15.4,14.98,15.38,14805424,15.07,15.4,14.98,15.38,14805424,0.0,1.0
2012-02-21,14.88,15.3299,14.86,15.27,12069025,14.88,15.3299,14.86,15.27,12069025,0.0,1.0
2012-02-22,14.66,15.0601,14.54,15.03,14013791,14.66,15.0601,14.54,15.03,14013791,0.0,1.0
2012-02-23,14.67,14.9,14.47,14.76,10259926,14.67,14.9,14.47,14.76,10259926,0.0,1.0
2012-02-24,14.72,14.97,14.67,14.73,9799312,14.72,14.97,14.67,14.73,9799312,0.0,1.0
2012-02-27,14.42,14.68,14.37,14.67,13259288,14.42,14.68,14.37,14.67,13259288,0.0,1.0
2012-02-28,14.5,14.54,14.19,14.51,9937531,14.5,14.54,14.19,14.51,9937531,0.0,1.0
2012-02-29,14.165,14.77,14.16,14.55,15650245,14.165,14.77,14.16,14.55,15650245,0.0,1.0
2012-03-01,13.58,13.9,13.44,13.78,25910814,13.58,13.9,13.44,13.78,25910814,0.0,1.0
2012-03-02,13.79,13.879,13.41,13.61,18067808,13.79,13.879,13.41,13.61,18067808,0.0,1.0
2012-03-05,13.32,13.8,13.11,13.79,15724749,13.32,13.8,13.11,13.79,15724749,0.0,1.0
2012-03-06,13.125,13.41,13.0,13.03,16476456,13.125,13.41,13.0,13.03,16476456,0.0,1.0
2012-03-07,12.9,13.22,12.83,13.15,18057126,12.9,13.22,12.83,13.15,18057126,0.0,1.0
2012-03-08,13.195,13.2889,12.87,13.0,12137118,13.195,13.2889,12.87,13.0,12137118,0.0,1.0
2012-03-09,13.58,13.59,13.2,13.24,14317784,13.58,13.59,13.2,13.24,14317784,0.0,1.0
2012-03-12,13.11,13.76,13.06,13.58,19422217,13.11,13.76,13.06,13.58,19422217,0.0,1.0
2012-03-13,13.49,13.52,13.06,13.15,17569541,13.49,13.52,13.06,13.15,17569541,0.0,1.0
2012-03-14,13.15,13.49,13.1,13.47,13407682,13.15,13.49,13.1,13.47,13407682,0.0,1.0
2012-03-15,13.45,13.75,13.12,13.18,14937866,13.45,13.75,13.12,13.18,14937866,0.0,1.0
2012-03-16,14.38,14.42,13.6,13.73,33000722,14.38,14.42,13.6,13.73,33000722,0.0,1.0
2012-03-19,14.47,14.7515,14.29,14.34,20972000,14.47,14.7515,14.29,14.34,20972000,0.0,1.0
2012-03-20,14.11,14.25,13.87,14.25,14214820,14.11,14.25,13.87,14.25,14214820,0.0,1.0
2012-03-21,14.04,14.17,13.78,14.04,15161310,14.04,14.17,13.78,14.04,15161310,0.0,1.0
2012-03-22,13.78,14.39,13.66,13.86,16600490,13.78,14.39,13.66,13.86,16600490,0.0,1.0
2012-03-23,13.66,14.07,13.55,13.65,18043528,13.66,14.07,13.55,13.65,18043528,0.0,1.0
2012-03-26,14.04,14.22,13.56,13.81,17563371,14.04,14.22,13.56,13.81,17563371,0.0,1.0
2012-03-27,13.89,14.2667,13.8,13.96,14575732,13.89,14.2667,13.8,13.96,14575732,0.0,1.0
2012-03-28,13.67,13.935,13.5,13.86,14338496,13.67,13.935,13.5,13.86,14338496,0.0,1.0
2012-03-29,13.73,13.79,13.5,13.55,31345981,13.73,13.79,13.5,13.55,31345981,0.0,1.0
2012-03-30,14.7,14.92,13.7,13.8,87211780,14.7,14.92,13.7,13.8,87211780,0.0,1.0
2012-04-02,14.37,14.99,14.23,14.67,27088794,14.37,14.99,14.23,14.67,27088794,0.0,1.0
2012-04-03,13.01,14.43,12.96,14.36,54113333,13.01,14.43,12.96,14.36,54113333,0.0,1.0
2012-04-04,12.76,13.23,12.615,12.8,29478283,12.76,13.23,12.615,12.8,29478283,0.0,1.0
2012-04-05,12.67,13.05,12.62,12.84,23644158,12.67,13.05,12.62,12.84,23644158,0.0,1.0
2012-04-09,13.02,13.3,12.64,12.87,28677635,13.02,13.3,12.64,12.87,28677635,0.0,1.0
2012-04-10,12.93,13.35,12.61,13.05,24799585,12.93,13.35,12.61,13.05,24799585,0.0,1.0
2012-04-11,13.05,13.23,12.66,12.935,17690031,13.05,13.23,12.66,12.935,17690031,0.0,1.0
2012-04-12,13.345,13.41,13.02,13.1,12885782,13.345,13.41,13.02,13.1,12885782,0.0,1.0
2012-04-13,12.89,13.38,12.83,13.3,15039592,12.89,13.38,12.83,13.3,15039592,0.0,1.0
2012-04-16,13.42,13.53,12.55,12.94,23571469,13.42,13.53,12.55,12.94,23571469,0.0,1.0
2012-04-17,13.41,13.55,12.975,13.46,25051445,13.41,13.55,12.975,13.46,25051445,0.0,1.0
2012-04-18,13.2,13.46,13.1,13.29,11177516,13.2,13.46,13.1,13.29,11177516,0.0,1.0
2012-04-19,13.47,13.78,13.2,13.29,18427640,13.47,13.78,13.2,13.29,18427640,0.0,1.0
2012-04-20,13.34,13.65,13.28,13.59,11948806,13.34,13.65,13.28,13.59,11948806,0.0,1.0
2012-04-23,13.08,13.3,12.78,13.21,15205131,13.08,13.3,12.78,13.21,15205131,0.0,1.0
2012-04-24,13.25,13.31,12.95,13.04,11177352,13.25,13.31,12.95,13.04,11177352,0.0,1.0
2012-04-25,13.65,13.68,13.31,13.34,13483736,13.65,13.68,13.31,13.34,13483736,0.0,1.0
2012-04-26,14.14,14.43,13.55,13.6,23187225,14.14,14.43,13.55,13.6,23187225,0.0,1.0
2012-04-27,14.03,14.22,13.8605,14.21,10856744,14.03,14.22,13.8605,14.21,10856744,0.0,1.0
2012-04-30,14.3,14.67,13.95,13.96,15755760,14.3,14.67,13.95,13.96,15755760,0.0,1.0
2012-05-01,13.48,14.42,13.44,14.38,26403073,13.48,14.42,13.44,14.38,26403073,0.0,1.0
2012-05-02,12.8,13.5,12.73,13.49,38768479,12.8,13.5,12.73,13.49,38768479,0.0,1.0
2012-05-03,12.04,12.88,11.92,12.82,32834350,12.04,12.88,11.92,12.82,32834350,0.0,1.0
2012-05-04,12.01,12.14,11.71,12.01,21297350,12.01,12.14,11.71,12.01,21297350,0.0,1.0
2012-05-07,11.82,12.05,11.74,11.95,15986149,11.82,12.05,11.74,11.95,15986149,0.0,1.0
2012-05-08,12.01,12.2,11.67,11.7,18932014,12.01,12.2,11.67,11.7,18932014,0.0,1.0
2012-05-09,11.91,12.02,11.75,11.84,10631420,11.91,12.02,11.75,11.84,10631420,0.0,1.0
2012-05-10,11.8,12.04,11.71,12.03,18249542,11.8,12.04,11.71,12.03,18249542,0.0,1.0
2012-05-11,11.8,11.97,11.61,11.79,11771717,11.8,11.97,11.61,11.79,11771717,0.0,1.0
2012-05-14,11.8,11.94,11.55,11.64,12046164,11.8,11.94,11.55,11.64,12046164,0.0,1.0
2012-05-15,11.1,11.89,11.07,11.78,20730671,11.1,11.89,11.07,11.78,20730671,0.0,1.0
2012-05-16,11.02,11.49,11.0,11.28,15785295,11.02,11.49,11.0,11.28,15785295,0.0,1.0
2012-05-17,11.38,11.54,11.02,11.04,15447576,11.38,11.54,11.02,11.04,15447576,0.0,1.0
2012-05-18,10.99,11.47,10.89,11.41,12760918,10.99,11.47,10.89,11.41,12760918,0.0,1.0
2012-05-21,11.5,11.55,10.87,10.98,11182929,11.5,11.55,10.87,10.98,11182929,0.0,1.0
2012-05-22,11.06,11.48,10.97,11.36,12433440,11.06,11.48,10.97,11.36,12433440,0.0,1.0
2012-05-23,11.09,11.11,10.8,10.95,8534112,11.09,11.11,10.8,10.95,8534112,0.0,1.0
2012-05-24,10.71,11.08,10.57,11.06,17137022,10.71,11.08,10.57,11.06,17137022,0.0,1.0
2012-05-25,11.0,11.1,10.65,10.65,11211316,11.0,11.1,10.65,10.65,11211316,0.0,1.0
2012-05-29,11.23,11.42,10.88,11.03,20670942,11.23,11.42,10.88,11.03,20670942,0.0,1.0
2012-05-30,10.351,10.52,10.01,10.06,41255687,10.351,10.52,10.01,10.06,41255687,0.0,1.0
2012-05-31,10.33,10.46,10.235,10.31,10570367,10.33,10.46,10.235,10.31,10570367,0.0,1.0
2012-06-01,10.26,10.42,10.045,10.17,18299832,10.26,10.42,10.045,10.17,18299832,0.0,1.0
2012-06-04,9.66,10.42,9.57,10.31,24487099,9.66,10.42,9.57,10.31,24487099,0.0,1.0
2012-06-05,9.985,10.19,9.65,9.65,16781379,9.985,10.19,9.65,9.65,16781379,0.0,1.0
2012-06-06,10.34,10.36,9.935,10.07,13654893,10.34,10.36,9.935,10.07,13654893,0.0,1.0
2012-06-07,10.72,10.88,10.25,10.31,21816694,10.72,10.88,10.25,10.31,21816694,0.0,1.0
2012-06-08,10.88,10.94,10.56,10.58,16750620,10.88,10.94,10.56,10.58,16750620,0.0,1.0
2012-06-11,10.355,11.09,10.29,11.04,14874239,10.355,11.09,10.29,11.04,14874239,0.0,1.0
2012-06-12,10.61,10.65,10.29,10.4,9271890,10.61,10.65,10.29,10.4,9271890,0.0,1.0
2012-06-13,10.665,11.01,10.43,10.44,13669948,10.665,11.01,10.43,10.44,13669948,0.0,1.0
2012-06-14,10.4,10.59,10.01,10.5,18302206,10.4,10.59,10.01,10.5,18302206,0.0,1.0
2012-06-15,10.89,10.92,10.28,10.35,15651983,10.89,10.92,10.28,10.35,15651983,0.0,1.0
2012-06-18,10.6,11.02,10.57,10.66,12850490,10.6,11.02,10.57,10.66,12850490,0.0,1.0
2012-06-19,10.745,10.87,10.5,10.52,11597984,10.745,10.87,10.5,10.52,11597984,0.0,1.0
2012-06-20,10.33,10.77,10.19,10.66,15689696,10.33,10.77,10.19,10.66,15689696,0.0,1.0
2012-06-21,10.065,10.32,10.025,10.25,10341042,10.065,10.32,10.025,10.25,10341042,0.0,1.0
2012-06-22,9.855,10.25,9.79,10.09,16743189,9.855,10.25,9.79,10.09,16743189,0.0,1.0
2012-06-25,9.105,9.9575,9.01,9.9,36011788,9.105,9.9575,9.01,9.9,36011788,0.0,1.0
2012-06-26,8.965,9.28,8.83,8.97,25898720,8.965,9.28,8.83,8.97,25898720,0.0,1.0
2012-06-27,9.18,9.27,8.86,8.86,18179063,9.18,9.27,8.86,8.86,18179063,0.0,1.0
2012-06-28,9.13,9.34,8.87,9.09,27385597,9.13,9.34,8.87,9.09,27385597,0.0,1.0
2012-06-29,7.39,7.98,7.34,7.78,78382783,7.39,7.98,7.34,7.78,78382783,0.0,1.0
2012-07-02,7.49,7.57,7.14,7.53,39103392,7.49,7.57,7.14,7.53,39103392,0.0,1.0
2012-07-03,7.35,7.49,7.27,7.43,15102493,7.35,7.49,7.27,7.43,15102493,0.0,1.0
2012-07-05,7.69,7.83,7.36,7.38,39029111,7.69,7.83,7.36,7.38,39029111,0.0,1.0
2012-07-06,8.1,8.14,7.57,7.64,45053764,8.1,8.14,7.57,7.64,45053764,0.0,1.0
2012-07-09,7.67,8.32,7.64,7.99,33025228,7.67,8.32,7.64,7.99,33025228,0.0,1.0
2012-07-10,7.29,7.83,7.2,7.82,41973227,7.29,7.83,7.2,7.82,41973227,0.0,1.0
2012-07-11,7.4,7.6,7.31,7.34,18028905,7.4,7.6,7.31,7.34,18028905,0.0,1.0
2012-07-12,7.42,7.48,7.07,7.4,12010956,7.42,7.48,7.07,7.4,12010956,0.0,1.0
2012-07-13,7.245,7.4884,7.21,7.44,11448515,7.245,7.4884,7.21,7.44,11448515,0.0,1.0
2012-07-16,6.995,7.25,6.89,7.22,26529100,6.995,7.25,6.89,7.22,26529100,0.0,1.0
2012-07-17,6.92,7.05,6.8,7.05,16659610,6.92,7.05,6.8,7.05,16659610,0.0,1.0
2012-07-18,6.95,7.05,6.85,6.92,11806264,6.95,7.05,6.85,6.92,11806264,0.0,1.0
2012-07-19,6.96,7.1,6.93,7.02,8518709,6.96,7.1,6.93,7.02,8518709,0.0,1.0
2012-07-20,6.775,6.97,6.57,6.97,19975753,6.775,6.97,6.57,6.97,19975753,0.0,1.0
2012-07-23,6.86,6.95,6.56,6.75,23844752,6.86,6.95,6.56,6.75,23844752,0.0,1.0
2012-07-24,6.93,7.14,6.85,6.93,20328665,6.93,7.14,6.85,6.93,20328665,0.0,1.0
2012-07-25,6.81,7.14,6.78,7.01,12260786,6.81,7.14,6.78,7.01,12260786,0.0,1.0
2012-07-26,6.965,7.12,6.74,6.89,13218959,6.965,7.12,6.74,6.89,13218959,0.0,1.0
2012-07-27,7.375,7.43,7.0,7.1,22023245,7.375,7.43,7.0,7.1,22023245,0.0,1.0
2012-07-30,7.23,7.665,7.11,7.49,18905860,7.23,7.665,7.11,7.49,18905860,0.0,1.0
2012-07-31,7.15,7.25,7.06,7.19,10818582,7.15,7.25,7.06,7.19,10818582,0.0,1.0
2012-08-01,7.117,7.39,7.1,7.21,22816278,7.117,7.39,7.1,7.21,22816278,0.0,1.0
2012-08-02,6.95,7.14,6.8,7.12,15563787,6.95,7.14,6.8,7.12,15563787,0.0,1.0
2012-08-03,6.99,7.25,6.88,7.1,13234347,6.99,7.25,6.88,7.1,13234347,0.0,1.0
2012-08-06,7.26,7.34,6.99,6.99,11252455,7.26,7.34,6.99,6.99,11252455,0.0,1.0
2012-08-07,7.31,7.38,7.16,7.21,11811679,7.31,7.38,7.16,7.21,11811679,0.0,1.0
2012-08-08,7.62,8.25,7.33,7.38,57474501,7.62,8.25,7.33,7.38,57474501,0.0,1.0
2012-08-09,7.8,8.03,7.47,7.62,28461486,7.8,8.03,7.47,7.62,28461486,0.0,1.0
2012-08-10,8.29,8.49,8.02,8.22,34259676,8.29,8.49,8.02,8.22,34259676,0.0,1.0
2012-08-13,8.07,8.39,8.04,8.32,18212203,8.07,8.39,8.04,8.32,18212203,0.0,1.0
2012-08-14,7.56,8.09,7.51,8.08,16334041,7.56,8.09,7.51,8.08,16334041,0.0,1.0
2012-08-15,7.52,7.74,7.3,7.65,15441751,7.52,7.74,7.3,7.65,15441751,0.0,1.0
2012-08-16,7.5,7.7,7.41,7.53,9688541,7.5,7.7,7.41,7.53,9688541,0.0,1.0
2012-08-17,7.47,7.6,7.42,7.53,8953926,7.47,7.6,7.42,7.53,8953926,0.0,1.0
2012-08-20,7.35,7.55,7.3,7.5,10078325,7.35,7.55,7.3,7.5,10078325,0.0,1.0
2012-08-21,7.16,7.54,7.1,7.35,14924220,7.16,7.54,7.1,7.35,14924220,0.0,1.0
2012-08-22,7.07,7.22,6.97,7.16,11705371,7.07,7.22,6.97,7.16,11705371,0.0,1.0
2012-08-23,7.065,7.14,6.94,7.08,11420257,7.065,7.14,6.94,7.08,11420257,0.0,1.0
2012-08-24,6.94,7.04,6.89,7.01,10933812,6.94,7.04,6.89,7.01,10933812,0.0,1.0
2012-08-27,7.07,7.29,7.04,7.29,24232138,7.07,7.29,7.04,7.29,24232138,0.0,1.0
2012-08-28,7.02,7.16,6.99,7.12,8722212,7.02,7.16,6.99,7.12,8722212,0.0,1.0
2012-08-29,6.91,7.04,6.89,7.01,9406921,6.91,7.04,6.89,7.01,9406921,0.0,1.0
2012-08-30,6.71,6.885,6.71,6.87,12422600,6.71,6.885,6.71,6.87,12422600,0.0,1.0
2012-08-31,6.69,6.79,6.61,6.78,12387188,6.69,6.79,6.61,6.78,12387188,0.0,1.0
2012-09-04,6.645,6.69,6.57,6.66,9693434,6.645,6.69,6.57,6.66,9693434,0.0,1.0
2012-09-05,6.52,6.75,6.3827,6.61,7854788,6.52,6.75,6.3827,6.61,7854788,0.0,1.0
2012-09-06,6.715,6.8,6.33,6.59,22312068,6.715,6.8,6.33,6.59,22312068,0.0,1.0
2012-09-07,7.19,7.22,6.67,6.73,23230961,7.19,7.22,6.67,6.73,23230961,0.0,1.0
2012-09-10,7.15,7.25,7.0,7.14,14868062,7.15,7.25,7.0,7.14,14868062,0.0,1.0
2012-09-11,7.46,7.55,7.12,7.18,17342596,7.46,7.55,7.12,7.18,17342596,0.0,1.0
2012-09-12,7.42,7.6,7.24,7.54,14701926,7.42,7.6,7.24,7.54,14701926,0.0,1.0
2012-09-13,7.425,7.59,7.3,7.38,14790799,7.425,7.59,7.3,7.38,14790799,0.0,1.0
2012-09-14,7.56,7.86,7.43,7.44,21555593,7.56,7.86,7.43,7.44,21555593,0.0,1.0
2012-09-17,7.25,7.46,7.18,7.39,14517781,7.25,7.46,7.18,7.39,14517781,0.0,1.0
2012-09-18,7.415,7.81,7.15,7.17,35692217,7.415,7.81,7.15,7.17,35692217,0.0,1.0
2012-09-19,7.21,7.48,7.18,7.48,15151771,7.21,7.48,7.18,7.48,15151771,0.0,1.0
2012-09-20,6.9053,7.22,6.9,7.11,14071529,6.9053,7.22,6.9,7.11,14071529,0.0,1.0
2012-09-21,6.455,6.835,6.43,6.8,47155339,6.455,6.835,6.43,6.8,47155339,0.0,1.0
2012-09-24,6.305,6.45,6.22,6.37,20366586,6.305,6.45,6.22,6.37,20366586,0.0,1.0
2012-09-25,6.6,6.71,6.25,6.37,45917980,6.6,6.71,6.25,6.37,45917980,0.0,1.0
2012-09-26,7.0,7.09,6.63,6.84,43851819,7.0,7.09,6.63,6.84,43851819,0.0,1.0
2012-09-27,7.14,7.23,6.75,7.2,71141478,7.14,7.23,6.75,7.2,71141478,0.0,1.0
2012-09-28,7.5,8.2,7.46,8.195,139319078,7.5,8.2,7.46,8.195,139319078,0.0,1.0
2012-10-01,7.86,7.88,7.27,7.62,52512362,7.86,7.88,7.27,7.62,52512362,0.0,1.0
2012-10-02,8.27,8.44,7.83,7.9,55067631,8.27,8.44,7.83,7.9,55067631,0.0,1.0
2012-10-03,8.06,8.35,8.0,8.35,27534577,8.06,8.35,8.0,8.35,27534577,0.0,1.0
2012-10-04,8.225,8.27,8.04,8.13,19954209,8.225,8.27,8.04,8.13,19954209,0.0,1.0
2012-10-05,8.22,8.44,8.18,8.35,15775159,8.22,8.44,8.18,8.35,15775159,0.0,1.0
2012-10-08,8.24,8.45,8.1,8.22,12218530,8.24,8.45,8.1,8.22,12218530,0.0,1.0
2012-10-09,7.8,8.11,7.77,8.06,23225036,7.8,8.11,7.77,8.06,23225036,0.0,1.0
2012-10-10,7.76,7.86,7.58,7.76,18984387,7.76,7.86,7.58,7.76,18984387,0.0,1.0
2012-10-11,7.91,8.0,7.77,7.82,11651991,7.91,8.0,7.77,7.82,11651991,0.0,1.0
2012-10-12,7.8,8.03,7.72,7.88,13489278,7.8,8.03,7.72,7.88,13489278,0.0,1.0
2012-10-15,7.8,7.9,7.71,7.83,9160816,7.8,7.9,7.71,7.83,9160816,0.0,1.0
2012-10-16,7.83,7.88,7.72,7.82,11578761,7.83,7.88,7.72,7.82,11578761,0.0,1.0
2012-10-17,7.99,8.08,7.78,7.8,14365693,7.99,8.08,7.78,7.8,14365693,0.0,1.0
2012-10-18,7.84,8.065,7.83,7.99,16351999,7.84,8.065,7.83,7.99,16351999,0.0,1.0
2012-10-19,7.76,7.9,7.64,7.88,19095048,7.76,7.9,7.64,7.88,19095048,0.0,1.0
2012-10-22,7.69,7.84,7.56,7.78,11929862,7.69,7.84,7.56,7.78,11929862,0.0,1.0
2012-10-23,7.6216,7.9,7.46,7.59,15291574,7.6216,7.9,7.46,7.59,15291574,0.0,1.0
2012-10-24,7.52,7.69,7.5,7.68,9163798,7.52,7.69,7.5,7.68,9163798,0.0,1.0
2012-10-25,7.71,7.77,7.53,7.64,10847742,7.71,7.77,7.53,7.64,10847742,0.0,1.0
2012-10-26,7.57,7.79,7.51,7.7,11489028,7.57,7.79,7.51,7.7,11489028,0.0,1.0
2012-10-31,7.925,8.0,7.53,7.59,13098952,7.925,8.0,7.53,7.59,13098952,0.0,1.0
2012-11-01,8.7,8.85,8.01,8.06,39512885,8.7,8.85,8.01,8.06,39512885,0.0,1.0
2012-11-02,8.71,8.91,8.69,8.84,24117508,8.71,8.91,8.69,8.84,24117508,0.0,1.0
2012-11-05,8.9,9.17,8.74,8.8,28337116,8.9,9.17,8.74,8.8,28337116,0.0,1.0
2012-11-06,9.06,9.08,8.87,9.01,18275630,9.06,9.08,8.87,9.01,18275630,0.0,1.0
2012-11-07,8.24,9.15,8.23,9.12,35905096,8.24,9.15,8.23,9.12,35905096,0.0,1.0
2012-11-08,8.2,8.52,8.14,8.46,16511185,8.2,8.52,8.14,8.46,16511185,0.0,1.0
2012-11-09,8.54,8.695,8.2,8.2,20708255,8.54,8.695,8.2,8.2,20708255,0.0,1.0
2012-11-12,8.81,9.07,8.67,9.05,20672309,8.81,9.07,8.67,9.05,20672309,0.0,1.0
2012-11-13,8.4,8.85,8.31,8.8,22876719,8.4,8.85,8.31,8.8,22876719,0.0,1.0
2012-11-14,8.49,8.67,8.38,8.52,15260679,8.49,8.67,8.38,8.52,15260679,0.0,1.0
2012-11-15,8.79,8.84,8.47,8.47,19957582,8.79,8.84,8.47,8.47,19957582,0.0,1.0
2012-11-16,9.2,9.3,8.53,8.85,35203366,9.2,9.3,8.53,8.85,35203366,0.0,1.0
2012-11-19,9.59,9.8,9.03,9.15,42524217,9.59,9.8,9.03,9.15,42524217,0.0,1.0
2012-11-20,9.705,10.04,9.57,10.02,49951026,9.705,10.04,9.57,10.02,49951026,0.0,1.0
2012-11-21,10.26,10.3499,9.62,9.66,39519555,10.26,10.3499,9.62,9.66,39519555,0.0,1.0
2012-11-23,11.66,11.86,11.26,11.595,74488616,11.66,11.86,11.26,11.595,74488616,0.0,1.0
2012-11-26,11.98,12.14,11.44,11.96,87416507,11.98,12.14,11.44,11.96,87416507,0.0,1.0
2012-11-27,10.72,12.0,10.71,11.98,84141376,10.72,12.0,10.71,11.98,84141376,0.0,1.0
2012-11-28,11.1,11.26,10.2,10.31,53928590,11.1,11.26,10.2,10.31,53928590,0.0,1.0
2012-11-29,11.54,12.3,11.37,12.28,84968823,11.54,12.3,11.37,12.28,84968823,0.0,1.0
2012-11-30,11.6,11.84,11.38,11.65,35459582,11.6,11.84,11.38,11.65,35459582,0.0,1.0
2012-12-03,11.6,11.82,11.25,11.39,38259998,11.6,11.82,11.25,11.39,38259998,0.0,1.0
2012-12-04,11.555,11.7301,11.44,11.59,21188221,11.555,11.7301,11.44,11.59,21188221,0.0,1.0
2012-12-05,11.94,12.12,11.47,11.62,32034082,11.94,12.12,11.47,11.62,32034082,0.0,1.0
2012-12-06,11.89,12.1775,11.62,12.01,33156627,11.89,12.1775,11.62,12.01,33156627,0.0,1.0
2012-12-07,12.01,12.13,11.75,11.85,24516306,12.01,12.13,11.75,11.85,24516306,0.0,1.0
2012-12-10,11.88,12.12,11.6571,11.98,24325187,11.88,12.12,11.6571,11.98,24325187,0.0,1.0
2012-12-11,12.6,12.67,11.88,11.96,43205505,12.6,12.67,11.88,11.96,43205505,0.0,1.0
2012-12-12,13.31,13.34,12.36,12.61,63694024,13.31,13.34,12.36,12.61,63694024,0.0,1.0
2012-12-13,13.86,14.16,13.42,13.45,82108672,13.86,14.16,13.42,13.45,82108672,0.0,1.0
2012-12-14,14.04,14.21,13.53,13.86,53936638,14.04,14.21,13.53,13.86,53936638,0.0,1.0
2012-12-17,13.925,14.2,13.66,14.15,44050486,13.925,14.2,13.66,14.15,44050486,0.0,1.0
2012-12-18,13.72,13.88,13.28,13.75,39709417,13.72,13.88,13.28,13.75,39709417,0.0,1.0
2012-12-19,13.63,13.89,13.52,13.55,26768987,13.63,13.89,13.52,13.55,26768987,0.0,1.0
2012-12-20,14.12,14.13,13.53,13.64,46480593,14.12,14.13,13.53,13.64,46480593,0.0,1.0
2012-12-21,10.91,12.3872,10.91,11.84,148978593,10.91,12.3872,10.91,11.84,148978593,0.0,1.0
2012-12-24,10.61,10.98,10.59,10.72,28911911,10.61,10.98,10.59,10.72,28911911,0.0,1.0
2012-12-26,11.825,12.03,10.66,10.79,70711843,11.825,12.03,10.66,10.79,70711843,0.0,1.0
2012-12-27,11.76,12.16,11.5,12.06,50920744,11.76,12.16,11.5,12.06,50920744,0.0,1.0
2012-12-28,11.79,12.1,11.57,11.7,28898011,11.79,12.1,11.57,11.7,28898011,0.0,1.0
2012-12-31,11.87,11.97,11.67,11.83,25601700,11.87,11.97,11.67,11.83,25601700,0.0,1.0
2013-01-02,11.715,12.37,11.64,12.32,29385773,11.715,12.37,11.64,12.32,29385773,0.0,1.0
2013-01-03,11.47,11.84,11.4,11.8,25845432,11.47,11.84,11.4,11.8,25845432,0.0,1.0
2013-01-04,11.95,12.03,11.44,11.64,30650209,11.95,12.03,11.44,11.64,30650209,0.0,1.0
2013-01-07,11.95,12.14,11.72,12.08,21273556,11.95,12.14,11.72,12.08,21273556,0.0,1.0
2013-01-08,11.91,12.24,11.74,11.99,33633925,11.91,12.24,11.74,11.99,33633925,0.0,1.0
2013-01-09,11.49,12.02,11.46,11.94,23586919,11.49,12.02,11.46,11.94,23586919,0.0,1.0
2013-01-10,11.92,11.9798,11.61,11.85,24516745,11.92,11.9798,11.61,11.85,24516745,0.0,1.0
2013-01-11,13.56,13.595,11.68,11.73,110954062,13.56,13.595,11.68,11.73,110954062,0.0,1.0
2013-01-14,14.95,15.09,13.9,13.95,143544297,14.95,15.09,13.9,13.95,143544297,0.0,1.0
2013-01-15,14.48,15.06,14.24,14.9,59067682,14.48,15.06,14.24,14.9,59067682,0.0,1.0
2013-01-16,14.74,15.36,14.65,14.75,67593072,14.74,15.36,14.65,14.75,67593072,0.0,1.0
2013-01-17,14.91,14.92,14.46,14.89,38850368,14.91,14.92,14.46,14.89,38850368,0.0,1.0
2013-01-18,15.84,15.94,15.34,15.86,71112586,15.84,15.94,15.34,15.86,71112586,0.0,1.0
2013-01-22,17.9,17.9,16.9,17.07,110597915,17.9,17.9,16.9,17.07,110597915,0.0,1.0
2013-01-23,17.35,18.08,17.16,17.865,75457689,17.35,18.08,17.16,17.865,75457689,0.0,1.0
2013-01-24,17.74,18.32,16.33,16.58,107744864,17.74,18.32,16.33,16.58,107744864,0.0,1.0
2013-01-25,17.54,18.24,17.4,18.09,57555505,17.54,18.24,17.4,18.09,57555505,0.0,1.0
2013-01-28,16.18,17.89,16.03,17.82,88804676,16.18,17.89,16.03,17.82,88804676,0.0,1.0
2013-01-29,15.66,16.0,14.68,15.92,106826495,15.66,16.0,14.68,15.92,106826495,0.0,1.0
2013-01-30,13.78,16.62,13.72,16.08,223876318,13.78,16.62,13.72,16.08,223876318,0.0,1.0
2013-01-31,12.98,13.35,12.15,12.4499,111764337,12.98,13.35,12.15,12.4499,111764337,0.0,1.0
2013-02-01,13.025,13.55,12.87,13.45,59270256,13.025,13.55,12.87,13.45,59270256,0.0,1.0
2013-02-04,14.982,15.01,13.52,13.71,82488352,14.982,15.01,13.52,13.71,82488352,0.0,1.0
2013-02-05,16.02,16.89,15.53,15.785,127462393,16.02,16.89,15.53,15.785,127462393,0.0,1.0
2013-02-06,16.05,16.54,15.28,15.515,100443676,16.05,16.54,15.28,15.515,100443676,0.0,1.0
2013-02-07,16.96,16.98,16.2,16.68,75675019,16.96,16.98,16.2,16.68,75675019,0.0,1.0
2013-02-08,16.49,17.215,16.44,17.15,61264451,16.49,17.215,16.44,17.15,61264451,0.0,1.0
2013-02-11,15.73,16.18,15.29,15.72,60649380,15.73,16.18,15.29,15.72,60649380,0.0,1.0
2013-02-12,15.2,16.07,15.15,15.47,44173387,15.2,16.07,15.15,15.47,44173387,0.0,1.0
2013-02-13,13.99,15.39,13.81,15.1,77418218,13.99,15.39,13.81,15.1,77418218,0.0,1.0
2013-02-14,15.07,15.16,12.94,13.2,111809973,15.07,15.16,12.94,13.2,111809973,0.0,1.0
2013-02-15,14.155,15.49,13.96,15.3,92657999,14.155,15.49,13.96,15.3,92657999,0.0,1.0
2013-02-19,14.355,14.82,14.17,14.25,46069508,14.355,14.82,14.17,14.25,46069508,0.0,1.0
2013-02-20,13.71,14.38,13.6465,13.99,55078440,13.71,14.38,13.6465,13.99,55078440,0.0,1.0
2013-02-21,13.88,14.05,13.35,13.94,49731079,13.88,14.05,13.35,13.94,49731079,0.0,1.0
2013-02-22,13.18,13.98,13.04,13.81,42550446,13.18,13.98,13.04,13.81,42550446,0.0,1.0
2013-02-25,13.25,13.76,13.05,13.66,35649566,13.25,13.76,13.05,13.66,35649566,0.0,1.0
2013-02-26,13.06,13.45,12.56,13.34,51667681,13.06,13.45,12.56,13.34,51667681,0.0,1.0
2013-02-27,13.25,13.68,12.75,12.93,38507824,13.25,13.68,12.75,12.93,38507824,0.0,1.0
2013-02-28,13.36,13.79,12.94,13.15,43003806,13.36,13.79,12.94,13.15,43003806,0.0,1.0
2013-03-01,13.26,13.78,13.03,13.44,39248434,13.26,13.78,13.03,13.44,39248434,0.0,1.0
2013-03-04,12.81,13.28,12.76,13.2,26660415,12.81,13.28,12.76,13.2,26660415,0.0,1.0
2013-03-05,12.58,12.92,12.55,12.86,27066106,12.58,12.92,12.55,12.86,27066106,0.0,1.0
2013-03-06,13.35,13.56,12.56,12.66,49753949,13.35,13.56,12.56,12.66,49753949,0.0,1.0
2013-03-07,13.22,13.55,12.98,13.46,27113319,13.22,13.55,12.98,13.46,27113319,0.0,1.0
2013-03-08,13.06,13.53,13.02,13.53,21889441,13.06,13.53,13.02,13.53,21889441,0.0,1.0
2013-03-11,14.9,14.92,13.0,13.13,92592109,14.9,14.92,13.0,13.13,92592109,0.0,1.0
2013-03-12,14.47,15.39,14.04,15.22,84561214,14.47,15.39,14.04,15.22,84561214,0.0,1.0
2013-03-13,15.65,15.7,14.11,14.17,81557784,15.65,15.7,14.11,14.17,81557784,0.0,1.0
2013-03-14,15.06,16.01,15.04,15.82,95883765,15.06,16.01,15.04,15.82,95883765,0.0,1.0
2013-03-15,14.99,15.27,14.8,15.14,39181092,14.99,15.27,14.8,15.14,39181092,0.0,1.0
2013-03-18,15.02,15.59,14.65,14.79,51032523,15.02,15.59,14.65,14.79,51032523,0.0,1.0
2013-03-19,15.03,15.3,14.86,15.12,27621637,15.03,15.3,14.86,15.12,27621637,0.0,1.0
2013-03-20,16.0,16.44,15.67,15.95,84022692,16.0,16.44,15.67,15.95,84022692,0.0,1.0
2013-03-21,16.16,16.48,15.95,15.97,46868551,16.16,16.48,15.95,15.97,46868551,0.0,1.0
2013-03-22,14.91,16.82,14.64,16.43,123765293,14.91,16.82,14.64,16.43,123765293,0.0,1.0
2013-03-25,14.23,14.62,13.64,13.97,77929763,14.23,14.62,13.64,13.97,77929763,0.0,1.0
2013-03-26,14.46,14.73,14.25,14.57,36013792,14.46,14.73,14.25,14.57,36013792,0.0,1.0
2013-03-27,14.567,14.92,14.3,14.57,50817642,14.567,14.92,14.3,14.57,50817642,0.0,1.0
2013-03-28,14.445,15.55,14.14,15.18,106992837,14.445,15.55,14.14,15.18,106992837,0.0,1.0
2013-04-01,15.108,15.36,14.29,14.66,57348258,15.108,15.36,14.29,14.66,57348258,0.0,1.0
2013-04-02,15.135,15.47,15.04,15.2,31263438,15.135,15.47,15.04,15.2,31263438,0.0,1.0
2013-04-03,15.03,15.245,14.61,15.0,39181255,15.03,15.245,14.61,15.0,39181255,0.0,1.0
2013-04-04,14.99,15.31,14.92,15.09,27366467,14.99,15.31,14.92,15.09,27366467,0.0,1.0
2013-04-05,14.7,14.94,14.56,14.76,20941463,14.7,14.94,14.56,14.76,20941463,0.0,1.0
2013-04-08,14.67,15.06,14.61,14.89,27577654,14.67,15.06,14.61,14.89,27577654,0.0,1.0
2013-04-09,14.85,14.92,14.6099,14.74,19483101,14.85,14.92,14.6099,14.74,19483101,0.0,1.0
2013-04-10,14.69,14.99,14.47,14.86,36599124,14.69,14.99,14.47,14.86,36599124,0.0,1.0
2013-04-11,13.55,14.2,13.28,14.16,79365746,13.55,14.2,13.28,14.16,79365746,0.0,1.0
2013-04-12,13.64,14.04,13.38,13.67,34947226,13.64,14.04,13.38,13.67,34947226,0.0,1.0
2013-04-15,13.71,13.85,13.42,13.45,21200277,13.71,13.85,13.42,13.45,21200277,0.0,1.0
2013-04-16,13.92,14.154,13.85,13.97,19327989,13.92,14.154,13.85,13.97,19327989,0.0,1.0
2013-04-17,13.91,14.2,13.72,13.88,29623689,13.91,14.2,13.72,13.88,29623689,0.0,1.0
2013-04-18,13.5,14.04,13.38,13.72,26488959,13.5,14.04,13.38,13.72,26488959,0.0,1.0
2013-04-19,13.84,13.91,13.1,13.5,23997800,13.84,13.91,13.1,13.5,23997800,0.0,1.0
2013-04-22,13.99,14.13,13.61,13.85,19242308,13.99,14.13,13.61,13.85,19242308,0.0,1.0
2013-04-23,14.33,14.54,13.96,14.08,20365156,14.33,14.54,13.96,14.08,20365156,0.0,1.0
2013-04-24,14.9,14.96,14.38,14.48,24905352,14.9,14.96,14.38,14.48,24905352,0.0,1.0
2013-04-25,14.81,15.39,14.63,15.08,30659995,14.81,15.39,14.63,15.08,30659995,0.0,1.0
2013-04-26,15.02,15.09,14.66,14.84,17709888,15.02,15.09,14.66,14.84,17709888,0.0,1.0
2013-04-29,15.61,15.68,15.27,15.41,26589693,15.61,15.68,15.27,15.41,26589693,0.0,1.0
2013-04-30,16.29,16.59,15.75,15.79,42766143,16.29,16.59,15.75,15.79,42766143,0.0,1.0
2013-05-01,15.8,16.49,15.46,16.37,33415353,15.8,16.49,15.46,16.37,33415353,0.0,1.0
2013-05-02,15.7,16.06,15.3,15.65,26156286,15.7,16.06,15.3,15.65,26156286,0.0,1.0
2013-05-03,15.63,16.11,15.59,16.08,24456660,15.63,16.11,15.59,16.08,24456660,0.0,1.0
2013-05-06,15.57,15.98,15.45,15.66,23349113,15.57,15.98,15.45,15.66,23349113,0.0,1.0
2013-05-07,14.821,15.51,14.68,15.39,35286586,14.821,15.51,14.68,15.39,35286586,0.0,1.0
2013-05-08,14.9,15.15,14.8,15.1,17673591,14.9,15.15,14.8,15.1,17673591,0.0,1.0
2013-05-09,15.39,15.68,14.87,15.15,40624341,15.39,15.68,14.87,15.15,40624341,0.0,1.0
2013-05-10,15.54,15.68,15.31,15.49,17879129,15.54,15.68,15.31,15.49,17879129,0.0,1.0
2013-05-13,15.88,16.16,15.7,15.73,29166991,15.88,16.16,15.7,15.73,29166991,0.0,1.0
2013-05-14,15.25,16.14,14.9201,16.01,52581555,15.25,16.14,14.9201,16.01,52581555,0.0,1.0
2013-05-15,15.0,15.4199,14.72,14.9,26833258,15.0,15.4199,14.72,14.9,26833258,0.0,1.0
2013-05-16,14.69,15.13,14.6,15.07,20321269,14.69,15.13,14.6,15.07,20321269,0.0,1.0
2013-05-17,14.62,14.86,14.52,14.71,15531050,14.62,14.86,14.52,14.71,15531050,0.0,1.0
2013-05-20,14.98,15.27,14.53,14.7,18722419,14.98,15.27,14.53,14.7,18722419,0.0,1.0
2013-05-21,14.77,15.04,14.65,15.01,14300692,14.77,15.04,14.65,15.01,14300692,0.0,1.0
2013-05-22,14.46,14.84,14.341,14.6,20340619,14.46,14.84,14.341,14.6,20340619,0.0,1.0
2013-05-23,14.43,14.67,14.08,14.12,15341959,14.43,14.67,14.08,14.12,15341959,0.0,1.0
2013-05-24,14.48,14.65,14.36,14.46,13453792,14.48,14.65,14.36,14.46,13453792,0.0,1.0
2013-05-28,14.359,14.61,14.31,14.53,14640539,14.359,14.61,14.31,14.53,14640539,0.0,1.0
2013-05-29,14.17,14.54,14.16,14.3,17249294,14.17,14.54,14.16,14.3,17249294,0.0,1.0
2013-05-30,14.42,14.56,14.06,14.26,20253758,14.42,14.56,14.06,14.26,20253758,0.0,1.0
2013-05-31,13.955,14.52,13.83,14.5,30864531,13.955,14.52,13.83,14.5,30864531,0.0,1.0
2013-06-03,13.61,14.05,13.3,14.03,25441987,13.61,14.05,13.3,14.03,25441987,0.0,1.0
2013-06-04,13.537,13.9,13.48,13.57,15541738,13.537,13.9,13.48,13.57,15541738,0.0,1.0
2013-06-05,13.63,13.92,13.37,13.49,24572273,13.63,13.92,13.37,13.49,24572273,0.0,1.0
2013-06-06,13.71,13.9,13.53,13.56,15261339,13.71,13.9,13.53,13.56,15261339,0.0,1.0
2013-06-07,13.86,14.13,13.74,13.82,18490295,13.86,14.13,13.74,13.82,18490295,0.0,1.0
2013-06-10,13.95,14.09,13.7,13.87,16514077,13.95,14.09,13.7,13.87,16514077,0.0,1.0
2013-06-11,13.66,13.95,13.63,13.82,11896626,13.66,13.95,13.63,13.82,11896626,0.0,1.0
2013-06-12,13.56,13.79,13.5,13.67,9465304,13.56,13.79,13.5,13.67,9465304,0.0,1.0
2013-06-13,14.42,14.49,13.83,13.945,32428704,14.42,14.49,13.83,13.945,32428704,0.0,1.0
2013-06-14,14.44,14.93,14.35,14.64,24970344,14.44,14.93,14.35,14.64,24970344,0.0,1.0
2013-06-17,14.3,14.65,14.18,14.6,12314337,14.3,14.65,14.18,14.6,12314337,0.0,1.0
2013-06-18,14.84,15.0,14.26,14.32,31761969,14.84,15.0,14.26,14.32,31761969,0.0,1.0
2013-06-19,14.181,14.61,13.95,14.44,34701086,14.181,14.61,13.95,14.44,34701086,0.0,1.0
2013-06-20,13.98,14.18,13.82,13.92,16806700,13.98,14.18,13.82,13.92,16806700,0.0,1.0
2013-06-21,13.775,14.05,13.68,13.97,14308396,13.775,14.05,13.68,13.97,14308396,0.0,1.0
2013-06-24,14.1,14.29,13.5,13.5,19055165,14.1,14.29,13.5,13.5,19055165,0.0,1.0
2013-06-25,14.56,14.62,14.22,14.39,17636993,14.56,14.62,14.22,14.39,17636993,0.0,1.0
2013-06-26,14.91,15.0,14.7,14.7,23198561,14.91,15.0,14.7,14.7,23198561,0.0,1.0
2013-06-27,14.48,15.09,14.28,15.04,37298924,14.48,15.09,14.28,15.04,37298924,0.0,1.0
2013-06-28,10.46,10.98,10.25,10.71,135942735,10.46,10.98,10.25,10.71,135942735,0.0,1.0
2013-07-01,10.29,10.6166,9.96,10.03,41035609,10.29,10.6166,9.96,10.03,41035609,0.0,1.0
2013-07-02,9.7,10.27,9.63,10.2,44501095,9.7,10.27,9.63,10.2,44501095,0.0,1.0
2013-07-03,9.65,9.74,9.42,9.51,22608120,9.65,9.74,9.42,9.51,22608120,0.0,1.0
2013-07-05,9.55,9.879,9.5,9.65,19171254,9.55,9.879,9.5,9.65,19171254,0.0,1.0
2013-07-08,9.55,9.67,9.48,9.61,16728105,9.55,9.67,9.48,9.61,16728105,0.0,1.0
2013-07-09,9.639,9.93,9.55,9.61,29749246,9.639,9.93,9.55,9.61,29749246,0.0,1.0
2013-07-10,9.28,9.74,9.1,9.74,31265819,9.28,9.74,9.1,9.74,31265819,0.0,1.0
2013-07-11,9.33,9.35,9.16,9.28,17544655,9.33,9.35,9.16,9.28,17544655,0.0,1.0
2013-07-12,9.24,9.33,9.2,9.29,12843192,9.24,9.33,9.2,9.29,12843192,0.0,1.0
2013-07-15,9.37,9.55,9.18,9.2,17631273,9.37,9.55,9.18,9.2,17631273,0.0,1.0
2013-07-16,9.125,9.37,9.1,9.36,18622847,9.125,9.37,9.1,9.36,18622847,0.0,1.0
2013-07-17,9.24,9.32,9.07,9.07,15087229,9.24,9.32,9.07,9.07,15087229,0.0,1.0
2013-07-18,9.12,9.31,9.07,9.23,12485680,9.12,9.31,9.07,9.23,12485680,0.0,1.0
2013-07-19,8.97,9.28,8.9,9.24,23381305,8.97,9.28,8.9,9.24,23381305,0.0,1.0
2013-07-22,9.08,9.12,8.9,8.92,15415265,9.08,9.12,8.9,8.92,15415265,0.0,1.0
2013-07-23,9.0185,9.18,8.95,9.14,13123163,9.0185,9.18,8.95,9.14,13123163,0.0,1.0
2013-07-24,9.0,9.09,8.9305,9.01,13025968,9.0,9.09,8.9305,9.01,13025968,0.0,1.0
2013-07-25,8.98,9.08,8.9,8.95,11807788,8.98,9.08,8.9,8.95,11807788,0.0,1.0
2013-07-26,8.88,9.0,8.77,8.94,13484141,8.88,9.0,8.77,8.94,13484141,0.0,1.0
2013-07-29,8.67,8.9,8.57,8.8,17091548,8.67,8.9,8.57,8.8,17091548,0.0,1.0
2013-07-30,8.7,8.92,8.62,8.64,14906544,8.7,8.92,8.62,8.64,14906544,0.0,1.0
2013-07-31,8.84,8.91,8.65,8.65,13802685,8.84,8.91,8.65,8.65,13802685,0.0,1.0
2013-08-01,8.76,8.91,8.72,8.89,8672731,8.76,8.91,8.72,8.89,8672731,0.0,1.0
2013-08-02,8.92,8.94,8.72,8.77,8343373,8.92,8.94,8.72,8.77,8343373,0.0,1.0
2013-08-05,9.5785,9.77,8.98,9.0,33572939,9.5785,9.77,8.98,9.0,33572939,0.0,1.0
2013-08-06,9.57,9.88,9.41,9.64,24104870,9.57,9.88,9.41,9.64,24104870,0.0,1.0
2013-08-07,9.21,9.64,9.11,9.49,17318180,9.21,9.64,9.11,9.49,17318180,0.0,1.0
2013-08-08,9.23,9.4,9.15,9.23,8841900,9.23,9.4,9.15,9.23,8841900,0.0,1.0
2013-08-09,9.76,9.98,9.54,9.78,51296307,9.76,9.98,9.54,9.78,51296307,0.0,1.0
2013-08-12,10.78,10.93,10.12,10.47,92779372,10.78,10.93,10.12,10.47,92779372,0.0,1.0
2013-08-13,10.93,12.18,10.74,10.995,127113756,10.93,12.18,10.74,10.995,127113756,0.0,1.0
2013-08-14,11.038,11.56,10.77,11.18,44769400,11.038,11.56,10.77,11.18,44769400,0.0,1.0
2013-08-15,10.955,11.0,10.74,10.9,20763191,10.955,11.0,10.74,10.9,20763191,0.0,1.0
2013-08-16,10.51,10.9,10.4,10.8,29230101,10.51,10.9,10.4,10.8,29230101,0.0,1.0
2013-08-19,10.3185,10.5,10.09,10.29,17839755,10.3185,10.5,10.09,10.29,17839755,0.0,1.0
2013-08-20,10.54,10.54,10.05,10.18,16259160,10.54,10.54,10.05,10.18,16259160,0.0,1.0
2013-08-21,10.25,10.5,10.12,10.39,22097611,10.25,10.5,10.12,10.39,22097611,0.0,1.0
2013-08-22,10.19,10.41,10.12,10.12,8877319,10.19,10.41,10.12,10.12,8877319,0.0,1.0
2013-08-23,10.34,10.43,10.19,10.24,11279373,10.34,10.43,10.19,10.24,11279373,0.0,1.0
2013-08-26,10.42,10.64,10.31,10.32,14344456,10.42,10.64,10.31,10.32,14344456,0.0,1.0
2013-08-27,10.03,10.39,10.01,10.34,20668475,10.03,10.39,10.01,10.34,20668475,0.0,1.0
2013-08-28,10.301,10.68,9.47,10.0,31276480,10.301,10.68,9.47,10.0,31276480,0.0,1.0
2013-08-29,10.26,10.45,10.2,10.35,9912633,10.26,10.45,10.2,10.35,9912633,0.0,1.0
2013-08-30,10.12,10.26,10.06,10.17,12722314,10.12,10.26,10.06,10.17,12722314,0.0,1.0
2013-09-03,10.21,10.48,10.14,10.32,22668651,10.21,10.48,10.14,10.32,22668651,0.0,1.0
2013-09-04,10.75,10.89,10.21,10.38,30101335,10.75,10.89,10.21,10.38,30101335,0.0,1.0
2013-09-05,10.995,11.33,10.77,11.15,39958391,10.995,11.33,10.77,11.15,39958391,0.0,1.0
2013-09-06,10.84,11.15,10.81,11.14,16881451,10.84,11.15,10.81,11.14,16881451,0.0,1.0
2013-09-09,11.53,11.65,11.03,11.15,36814350,11.53,11.65,11.03,11.15,36814350,0.0,1.0
2013-09-10,10.94,11.2,10.89,11.16,34260033,10.94,11.2,10.89,11.16,34260033,0.0,1.0
2013-09-11,10.43,10.85,10.37,10.82,27729981,10.43,10.85,10.37,10.82,27729981,0.0,1.0
2013-09-12,10.43,10.69,10.35,10.52,17926110,10.43,10.69,10.35,10.52,17926110,0.0,1.0
2013-09-13,10.28,10.48,10.24,10.45,17359910,10.28,10.48,10.24,10.45,17359910,0.0,1.0
2013-09-16,10.315,10.44,10.2,10.33,14017561,10.315,10.44,10.2,10.33,14017561,0.0,1.0
2013-09-17,10.555,10.78,10.31,10.31,19700392,10.555,10.78,10.31,10.31,19700392,0.0,1.0
2013-09-18,10.4,10.7899,10.24,10.69,21010088,10.4,10.7899,10.24,10.69,21010088,0.0,1.0
2013-09-19,10.52,10.68,10.23,10.48,26912748,10.52,10.68,10.23,10.48,26912748,0.0,1.0
2013-09-20,8.725,10.51,8.01,10.5,71866604,8.725,10.51,8.01,10.5,71866604,0.0,1.0
2013-09-23,8.82,9.2,8.19,8.26,110572590,8.82,9.2,8.19,8.26,110572590,0.0,1.0
2013-09-24,8.53,8.82,8.51,8.75,43838057,8.53,8.82,8.51,8.75,43838057,0.0,1.0
2013-09-25,8.005,8.42,8.0,8.42,45667452,8.005,8.42,8.0,8.42,45667452,0.0,1.0
2013-09-26,7.95,8.24,7.75,8.0,39175236,7.95,8.24,7.75,8.0,39175236,0.0,1.0
2013-09-27,8.03,8.15,7.99,8.03,24469899,8.03,8.15,7.99,8.03,24469899,0.0,1.0
2013-09-30,7.945,8.09,7.85,7.92,15920085,7.945,8.09,7.85,7.92,15920085,0.0,1.0
2013-10-01,7.92,7.98,7.85,7.86,14360037,7.92,7.98,7.85,7.86,14360037,0.0,1.0
2013-10-02,7.96,8.14,7.51,7.78,54803222,7.96,8.14,7.51,7.78,54803222,0.0,1.0
2013-10-03,7.73,7.99,7.67,7.96,23755328,7.73,7.99,7.67,7.96,23755328,0.0,1.0
2013-10-04,7.69,7.77,7.6,7.72,15389677,7.69,7.77,7.6,7.72,15389677,0.0,1.0
2013-10-07,7.97,8.07,7.87,7.97,23069999,7.97,8.07,7.87,7.97,23069999,0.0,1.0
2013-10-08,7.98,8.09,7.89,8.0,15585707,7.98,8.09,7.89,8.0,15585707,0.0,1.0
2013-10-09,8.11,8.16,7.85,7.97,16865262,8.11,8.16,7.85,7.97,16865262,0.0,1.0
2013-10-10,8.2,8.28,7.91,8.0,23693627,8.2,8.28,7.91,8.0,23693627,0.0,1.0
2013-10-11,8.07,8.3,8.04,8.25,13406319,8.07,8.3,8.04,8.25,13406319,0.0,1.0
2013-10-14,8.14,8.17,7.97,8.0,5417059,8.14,8.17,7.97,8.0,5417059,0.0,1.0
2013-10-15,8.15,8.32,8.0,8.09,14667408,8.15,8.32,8.0,8.09,14667408,0.0,1.0
2013-10-16,8.13,8.24,8.11,8.18,6533298,8.13,8.24,8.11,8.18,6533298,0.0,1.0
2013-10-17,8.2,8.45,8.07,8.16,22402098,8.2,8.45,8.07,8.16,22402098,0.0,1.0
2013-10-18,8.38,8.39,8.23,8.29,15762109,8.38,8.39,8.23,8.29,15762109,0.0,1.0
2013-10-21,8.25,8.38,8.19,8.33,8565743,8.25,8.38,8.19,8.33,8565743,0.0,1.0
2013-10-22,8.235,8.38,8.2,8.25,9954005,8.235,8.38,8.2,8.25,9954005,0.0,1.0
2013-10-23,8.15,8.313,8.14,8.19,8642984,8.15,8.313,8.14,8.19,8642984,0.0,1.0
2013-10-24,8.249,8.27,8.143,8.21,9676041,8.249,8.27,8.143,8.21,9676041,0.0,1.0
2013-10-25,8.23,8.36,8.21,8.25,4380690,8.23,8.36,8.21,8.25,4380690,0.0,1.0
2013-10-28,8.2,8.3,8.16,8.23,6878809,8.2,8.3,8.16,8.23,6878809,0.0,1.0
2013-10-29,8.315,8.44,8.2,8.2,15280248,8.315,8.44,8.2,8.2,15280248,0.0,1.0
2013-10-30,8.14,8.43,8.13,8.43,12444498,8.14,8.43,8.13,8.43,12444498,0.0,1.0
2013-10-31,7.925,8.23,7.91,8.17,12495707,7.925,8.23,7.91,8.17,12495707,0.0,1.0
2013-11-01,7.77,8.04,7.37,8.0,32766523,7.77,8.04,7.37,8.0,32766523,0.0,1.0
2013-11-04,6.495,7.08,6.4,6.52,130268557,6.495,7.08,6.4,6.52,130268557,0.0,1.0
2013-11-05,6.67,6.85,6.59,6.64,31912058,6.67,6.85,6.59,6.64,31912058,0.0,1.0
2013-11-06,6.66,6.82,6.53,6.79,24221279,6.66,6.82,6.53,6.79,24221279,0.0,1.0
2013-11-07,6.505,6.69,6.49,6.68,14171100,6.505,6.69,6.49,6.68,14171100,0.0,1.0
2013-11-08,6.56,6.66,6.4701,6.58,14753409,6.56,6.66,6.4701,6.58,14753409,0.0,1.0
2013-11-11,6.49,6.63,6.48,6.52,11037126,6.49,6.63,6.48,6.52,11037126,0.0,1.0
2013-11-12,6.48,6.53,6.385,6.47,14637835,6.48,6.53,6.385,6.47,14637835,0.0,1.0
2013-11-13,6.521,6.57,6.43,6.5,15620271,6.521,6.57,6.43,6.5,15620271,0.0,1.0
2013-11-14,6.475,6.53,6.46,6.5,10845532,6.475,6.53,6.46,6.5,10845532,0.0,1.0
2013-11-15,6.43,6.53,6.4,6.4,13542826,6.43,6.53,6.4,6.4,13542826,0.0,1.0
2013-11-18,6.165,6.48,6.1369,6.45,19122655,6.165,6.48,6.1369,6.45,19122655,0.0,1.0
2013-11-19,6.075,6.15,5.98,6.11,16108236,6.075,6.15,5.98,6.11,16108236,0.0,1.0
2013-11-20,6.08,6.23,6.0,6.01,12870805,6.08,6.23,6.0,6.01,12870805,0.0,1.0
2013-11-21,6.04,6.09,6.0,6.09,9570413,6.04,6.09,6.0,6.09,9570413,0.0,1.0
2013-11-22,6.24,6.24,6.025,6.05,9850109,6.24,6.24,6.025,6.05,9850109,0.0,1.0
2013-11-25,6.25,6.36,6.18,6.2,6646410,6.25,6.36,6.18,6.2,6646410,0.0,1.0
2013-11-26,6.36,6.4207,6.27,6.28,8917282,6.36,6.4207,6.27,6.28,8917282,0.0,1.0
2013-11-27,6.38,6.45,6.33,6.41,5890737,6.38,6.45,6.33,6.41,5890737,0.0,1.0
2013-11-29,6.33,6.38,6.32,6.35,4389727,6.33,6.38,6.32,6.35,4389727,0.0,1.0
2013-12-02,6.41,6.43,6.33,6.33,6298862,6.41,6.43,6.33,6.33,6298862,0.0,1.0
2013-12-03,6.3,6.41,6.29,6.4,6934961,6.3,6.41,6.29,6.4,6934961,0.0,1.0
2013-12-04,6.14,6.285,6.075,6.28,8912819,6.14,6.285,6.075,6.28,8912819,0.0,1.0
2013-12-05,5.9,6.18,5.86,6.18,22235748,5.9,6.18,5.86,6.18,22235748,0.0,1.0
2013-12-06,5.88,5.96,5.795,5.92,11285809,5.88,5.96,5.795,5.92,11285809,0.0,1.0
2013-12-09,5.75,5.895,5.68,5.84,13220807,5.75,5.895,5.68,5.84,13220807,0.0,1.0
2013-12-10,5.97,6.05,5.44,5.67,40104596,5.97,6.05,5.44,5.67,40104596,0.0,1.0
2013-12-11,5.97,6.15,5.72,5.95,30388109,5.97,6.15,5.72,5.95,30388109,0.0,1.0
2013-12-12,5.91,6.02,5.81,5.91,12069177,5.91,6.02,5.81,5.91,12069177,0.0,1.0
2013-12-13,6.08,6.14,5.89,5.89,16513233,6.08,6.14,5.89,5.89,16513233,0.0,1.0
2013-12-16,6.195,6.29,6.13,6.16,16855080,6.195,6.29,6.13,6.16,16855080,0.0,1.0
2013-12-17,6.105,6.24,6.04,6.23,11965391,6.105,6.24,6.04,6.23,11965391,0.0,1.0
2013-12-18,6.06,6.15,6.01,6.06,9360982,6.06,6.15,6.01,6.06,9360982,0.0,1.0
2013-12-19,6.25,6.26,6.05,6.08,14967864,6.25,6.26,6.05,6.08,14967864,0.0,1.0
2013-12-20,7.22,7.34,6.08,6.34,139165278,7.22,7.34,6.08,6.34,139165278,0.0,1.0
2013-12-23,7.47,7.75,7.03,7.22,58790423,7.47,7.75,7.03,7.22,58790423,0.0,1.0
2013-12-24,7.73,7.8,7.47,7.5,19297376,7.73,7.8,7.47,7.5,19297376,0.0,1.0
2013-12-26,7.06,7.69,6.98,7.5,34797708,7.06,7.69,6.98,7.5,34797708,0.0,1.0
2013-12-27,7.3,7.43,6.98,6.99,30991303,7.3,7.43,6.98,6.99,30991303,0.0,1.0
2013-12-30,7.26,7.45,7.25,7.38,16703185,7.26,7.45,7.25,7.38,16703185,0.0,1.0
2013-12-31,7.44,7.45,7.25,7.3,13121086,7.44,7.45,7.25,7.3,13121086,0.0,1.0
2014-01-02,7.65,7.77,7.331,7.45,25866631,7.65,7.77,7.331,7.45,25866631,0.0,1.0
2014-01-03,7.61,7.77,7.43,7.71,21660405,7.61,7.77,7.43,7.71,21660405,0.0,1.0
2014-01-06,8.01,8.03,7.61,7.61,37247239,8.01,8.03,7.61,7.61,37247239,0.0,1.0
2014-01-07,8.5,8.58,8.1,8.1,71603371,8.5,8.58,8.1,8.1,71603371,0.0,1.0
2014-01-08,8.54,9.12,8.36,8.84,52074538,8.54,9.12,8.36,8.84,52074538,0.0,1.0
2014-01-09,8.72,8.74,8.42,8.65,25132117,8.72,8.74,8.42,8.65,25132117,0.0,1.0
2014-01-10,8.76,9.005,8.71,8.92,24877808,8.76,9.005,8.71,8.92,24877808,0.0,1.0
2014-01-13,8.4,8.76,8.22,8.61,26280539,8.4,8.76,8.22,8.61,26280539,0.0,1.0
2014-01-14,8.33,8.5,8.22,8.4,14586384,8.33,8.5,8.22,8.4,14586384,0.0,1.0
2014-01-15,8.57,8.62,8.21,8.24,17877062,8.57,8.62,8.21,8.24,17877062,0.0,1.0
2014-01-16,8.56,8.665,8.4499,8.62,9745583,8.56,8.665,8.4499,8.62,9745583,0.0,1.0
2014-01-17,9.08,9.13,8.42,8.48,43047691,9.08,9.13,8.42,8.48,43047691,0.0,1.0
2014-01-21,9.93,10.19,9.57,9.9,71832048,9.93,10.19,9.57,9.9,71832048,0.0,1.0
2014-01-22,10.78,10.85,10.12,10.21,81890150,10.78,10.85,10.12,10.21,81890150,0.0,1.0
2014-01-23,10.45,10.7,9.88,10.68,67235553,10.45,10.7,9.88,10.68,67235553,0.0,1.0
2014-01-24,9.89,10.19,9.79,10.0,45208442,9.89,10.19,9.79,10.0,45208442,0.0,1.0
2014-01-27,9.75,10.0,9.47,9.69,27833676,9.75,10.0,9.47,9.69,27833676,0.0,1.0
2014-01-28,10.04,10.28,9.8,9.8,23655807,10.04,10.28,9.8,9.8,23655807,0.0,1.0
2014-01-29,9.95,10.25,9.78,9.86,23181969,9.95,10.25,9.78,9.86,23181969,0.0,1.0
2014-01-30,9.785,10.12,9.75,9.99,14576884,9.785,10.12,9.75,9.99,14576884,0.0,1.0
2014-01-31,9.45,9.68,9.36,9.6,14239366,9.45,9.68,9.36,9.6,14239366,0.0,1.0
2014-02-03,9.1,9.44,8.9199,9.32,21894616,9.1,9.44,8.9199,9.32,21894616,0.0,1.0
2014-02-04,9.61,9.68,9.02,9.05,19477490,9.61,9.68,9.02,9.05,19477490,0.0,1.0
2014-02-05,9.69,9.98,9.43,9.47,21077644,9.69,9.98,9.43,9.47,21077644,0.0,1.0
2014-02-06,9.96,10.03,9.65,9.7299,15474720,9.96,10.03,9.65,9.7299,15474720,0.0,1.0
2014-02-07,9.83,10.05,9.695,10.03,15756184,9.83,10.05,9.695,10.03,15756184,0.0,1.0
2014-02-10,9.87,10.1,9.59,9.9,18250870,9.87,10.1,9.59,9.9,18250870,0.0,1.0
2014-02-11,9.8,9.95,9.58,9.79,12265462,9.8,9.95,9.58,9.79,12265462,0.0,1.0
2014-02-12,9.68,9.94,9.67,9.88,11462937,9.68,9.94,9.67,9.88,11462937,0.0,1.0
2014-02-13,9.32,9.7,9.21,9.7,23273629,9.32,9.7,9.21,9.7,23273629,0.0,1.0
2014-02-14,8.98,9.33,8.95,9.27,20442388,8.98,9.33,8.95,9.27,20442388,0.0,1.0
2014-02-18,9.46,9.65,9.24,9.36,30262412,9.46,9.65,9.24,9.36,30262412,0.0,1.0
2014-02-19,9.01,9.46,8.99,9.41,23545619,9.01,9.46,8.99,9.41,23545619,0.0,1.0
2014-02-20,9.35,9.57,9.27,9.45,34183720,9.35,9.57,9.27,9.45,34183720,0.0,1.0
2014-02-21,9.14,9.42,9.13,9.41,12683230,9.14,9.42,9.13,9.41,12683230,0.0,1.0
2014-02-24,9.83,10.1,9.43,9.48,55513249,9.83,10.1,9.43,9.48,55513249,0.0,1.0
2014-02-25,10.6,10.9,10.25,10.38,55231899,10.6,10.9,10.25,10.38,55231899,0.0,1.0
2014-02-26,10.33,10.76,10.21,10.68,29068603,10.33,10.76,10.21,10.68,29068603,0.0,1.0
2014-02-27,10.49,10.7,10.27,10.27,15003187,10.49,10.7,10.27,10.27,15003187,0.0,1.0
2014-02-28,10.0,10.5501,9.95,10.48,20434294,10.0,10.5501,9.95,10.48,20434294,0.0,1.0
2014-03-03,10.37,10.44,9.66,9.73,26609715,10.37,10.44,9.66,9.73,26609715,0.0,1.0
2014-03-04,10.34,10.75,10.26,10.49,32443290,10.34,10.75,10.26,10.49,32443290,0.0,1.0
2014-03-05,10.1,10.26,10.05,10.2,18590339,10.1,10.26,10.05,10.2,18590339,0.0,1.0
2014-03-06,10.04,10.27,10.015,10.16,9141256,10.04,10.27,10.015,10.16,9141256,0.0,1.0
2014-03-07,9.91,10.18,9.9,10.15,11002728,9.91,10.18,9.9,10.15,11002728,0.0,1.0
2014-03-10,9.67,10.055,9.61,9.99,15255571,9.67,10.055,9.61,9.99,15255571,0.0,1.0
2014-03-11,9.31,9.739,9.29,9.65,16250690,9.31,9.739,9.29,9.65,16250690,0.0,1.0
2014-03-12,9.22,9.34,9.15,9.23,18395311,9.22,9.34,9.15,9.23,18395311,0.0,1.0
2014-03-13,9.05,9.56,9.0,9.25,20108360,9.05,9.56,9.0,9.25,20108360,0.0,1.0
2014-03-14,9.31,9.32,9.0,9.05,19273464,9.31,9.32,9.0,9.05,19273464,0.0,1.0
2014-03-17,9.17,9.419,9.05,9.36,12953098,9.17,9.419,9.05,9.36,12953098,0.0,1.0
2014-03-18,9.2,9.28,9.11,9.12,6497701,9.2,9.28,9.11,9.12,6497701,0.0,1.0
2014-03-19,9.55,9.64,9.22,9.28,17137394,9.55,9.64,9.22,9.28,17137394,0.0,1.0
2014-03-20,9.42,9.71,9.364,9.5,15810481,9.42,9.71,9.364,9.5,15810481,0.0,1.0
2014-03-21,9.18,9.67,9.13,9.66,17064029,9.18,9.67,9.13,9.66,17064029,0.0,1.0
2014-03-24,9.375,9.4,9.12,9.15,15814323,9.375,9.4,9.12,9.15,15814323,0.0,1.0
2014-03-25,9.36,9.61,9.23,9.42,13859942,9.36,9.61,9.23,9.42,13859942,0.0,1.0
2014-03-26,9.16,9.425,9.14,9.36,19750161,9.16,9.425,9.14,9.36,19750161,0.0,1.0
2014-03-27,9.05,9.21,8.77,9.14,36352062,9.05,9.21,8.77,9.14,36352062,0.0,1.0
2014-03-28,8.41,9.64,8.21,9.2,74726628,8.41,9.64,8.21,9.2,74726628,0.0,1.0
2014-03-31,8.08,8.35,7.87,8.3,41331944,8.08,8.35,7.87,8.3,41331944,0.0,1.0
2014-04-01,8.1,8.2082,7.89,8.16,19893983,8.1,8.2082,7.89,8.16,19893983,0.0,1.0
2014-04-02,8.21,8.28,8.05,8.05,12959620,8.21,8.28,8.05,8.05,12959620,0.0,1.0
2014-04-03,8.22,8.44,8.1,8.26,13197404,8.22,8.44,8.1,8.26,13197404,0.0,1.0
2014-04-04,7.999,8.29,7.99,8.25,12904862,7.999,8.29,7.99,8.25,12904862,0.0,1.0
2014-04-07,7.86,8.1,7.75,7.99,14462597,7.86,8.1,7.75,7.99,14462597,0.0,1.0
2014-04-08,7.96,8.16,7.89,7.91,14589609,7.96,8.16,7.89,7.91,14589609,0.0,1.0
2014-04-09,7.96,8.1,7.9,8.04,8827559,7.96,8.1,7.9,8.04,8827559,0.0,1.0
2014-04-10,7.67,8.02,7.63,8.0,16041372,7.67,8.02,7.63,8.0,16041372,0.0,1.0
2014-04-11,7.28,7.68,7.23,7.58,17207547,7.28,7.68,7.23,7.58,17207547,0.0,1.0
2014-04-14,7.14,7.4,7.01,7.4,17803478,7.14,7.4,7.01,7.4,17803478,0.0,1.0
2014-04-15,7.21,7.28,7.05,7.1,10676414,7.21,7.28,7.05,7.1,10676414,0.0,1.0
2014-04-16,7.15,7.37,7.1,7.345,8327127,7.15,7.37,7.1,7.345,8327127,0.0,1.0
2014-04-17,7.15,7.27,7.12,7.18,7249876,7.15,7.27,7.12,7.18,7249876,0.0,1.0
2014-04-21,7.18,7.2,7.1,7.16,6191224,7.18,7.2,7.1,7.16,6191224,0.0,1.0
2014-04-22,7.29,7.34,7.17,7.24,5959630,7.29,7.34,7.17,7.24,5959630,0.0,1.0
2014-04-23,7.36,7.44,7.18,7.27,7889076,7.36,7.44,7.18,7.27,7889076,0.0,1.0
2014-04-24,7.34,7.44,7.27,7.39,6379647,7.34,7.44,7.27,7.39,6379647,0.0,1.0
2014-04-25,7.28,7.355,7.18,7.33,5838656,7.28,7.355,7.18,7.33,5838656,0.0,1.0
2014-04-28,7.53,7.59,7.2,7.4,15380998,7.53,7.59,7.2,7.4,15380998,0.0,1.0
2014-04-29,7.67,7.7,7.36,7.51,11498839,7.67,7.7,7.36,7.51,11498839,0.0,1.0
2014-04-30,7.66,7.68,7.53,7.59,11610441,7.66,7.68,7.53,7.59,11610441,0.0,1.0
2014-05-01,7.97,7.99,7.57,7.68,14205767,7.97,7.99,7.57,7.68,14205767,0.0,1.0
2014-05-02,8.15,8.22,7.9,7.95,12934389,8.15,8.22,7.9,7.95,12934389,0.0,1.0
2014-05-05,7.93,8.13,7.81,8.01,11520769,7.93,8.13,7.81,8.01,11520769,0.0,1.0
2014-05-06,7.67,7.92,7.65,7.92,7441019,7.67,7.92,7.65,7.92,7441019,0.0,1.0
2014-05-07,7.29,7.72,7.21,7.71,14005413,7.29,7.72,7.21,7.71,14005413,0.0,1.0
2014-05-08,7.335,7.51,7.25,7.3,5919164,7.335,7.51,7.25,7.3,5919164,0.0,1.0
2014-05-09,7.29,7.39,7.195,7.29,6299166,7.29,7.39,7.195,7.29,6299166,0.0,1.0
2014-05-12,7.44,7.48,7.32,7.35,5254936,7.44,7.48,7.32,7.35,5254936,0.0,1.0
2014-05-13,7.45,7.57,7.405,7.46,5241341,7.45,7.57,7.405,7.46,5241341,0.0,1.0
2014-05-14,7.33,7.49,7.31,7.48,4373781,7.33,7.49,7.31,7.48,4373781,0.0,1.0
2014-05-15,7.38,7.44,7.17,7.33,9328724,7.38,7.44,7.17,7.33,9328724,0.0,1.0
2014-05-16,7.255,7.31,7.18,7.25,5652832,7.255,7.31,7.18,7.25,5652832,0.0,1.0
2014-05-19,7.24,7.31,7.18,7.27,4373321,7.24,7.31,7.18,7.27,4373321,0.0,1.0
2014-05-20,7.24,7.33,7.19,7.22,6423219,7.24,7.33,7.19,7.22,6423219,0.0,1.0
2014-05-21,7.3101,7.32,7.18,7.23,5715462,7.3101,7.32,7.18,7.23,5715462,0.0,1.0
2014-05-22,7.28,7.38,7.25,7.28,4096741,7.28,7.38,7.25,7.28,4096741,0.0,1.0
2014-05-23,7.23,7.32,7.2,7.28,6888909,7.23,7.32,7.2,7.28,6888909,0.0,1.0
2014-05-27,7.28,7.32,7.23,7.31,4180733,7.28,7.32,7.23,7.31,4180733,0.0,1.0
2014-05-28,7.29,7.3,7.16,7.25,6149747,7.29,7.3,7.16,7.25,6149747,0.0,1.0
2014-05-29,7.74,7.87,7.5,7.55,21453093,7.74,7.87,7.5,7.55,21453093,0.0,1.0
2014-05-30,7.6,7.81,7.59,7.75,10216937,7.6,7.81,7.59,7.75,10216937,0.0,1.0
2014-06-02,7.4,7.71,7.34,7.6,7997942,7.4,7.71,7.34,7.6,7997942,0.0,1.0
2014-06-03,7.48,7.5,7.3,7.39,6126305,7.48,7.5,7.3,7.39,6126305,0.0,1.0
2014-06-04,7.65,7.87,7.32,7.42,15549388,7.65,7.87,7.32,7.42,15549388,0.0,1.0
2014-06-05,7.69,7.81,7.59,7.72,7516734,7.69,7.81,7.59,7.72,7516734,0.0,1.0
2014-06-06,7.66,7.81,7.66,7.79,6359971,7.66,7.81,7.66,7.79,6359971,0.0,1.0
2014-06-09,7.9,7.98,7.66,7.68,9746402,7.9,7.98,7.66,7.68,9746402,0.0,1.0
2014-06-10,7.86,7.97,7.83,7.95,5661340,7.86,7.97,7.83,7.95,5661340,0.0,1.0
2014-06-11,7.78,7.88,7.77,7.82,4730503,7.78,7.88,7.77,7.82,4730503,0.0,1.0
2014-06-12,8.12,8.12,7.77,7.85,11932425,8.12,8.12,7.77,7.85,11932425,0.0,1.0
2014-06-13,7.89,8.23,7.83,8.09,11778367,7.89,8.23,7.83,8.09,11778367,0.0,1.0
2014-06-16,7.93,7.94,7.8,7.88,5115503,7.93,7.94,7.8,7.88,5115503,0.0,1.0
2014-06-17,8.05,8.08,7.84,7.95,6961405,8.05,8.08,7.84,7.95,6961405,0.0,1.0
2014-06-18,8.29,8.46,8.17,8.3,25685367,8.29,8.46,8.17,8.3,25685367,0.0,1.0
2014-06-19,9.09,9.52,9.01,9.27,72615397,9.09,9.52,9.01,9.27,72615397,0.0,1.0
2014-06-20,9.81,9.89,8.98,9.2,67104543,9.81,9.89,8.98,9.2,67104543,0.0,1.0
2014-06-23,10.12,10.14,9.86,9.93,37527976,10.12,10.14,9.86,9.93,37527976,0.0,1.0
2014-06-24,9.84,10.12,9.8,10.09,23982732,9.84,10.12,9.8,10.09,23982732,0.0,1.0
2014-06-25,9.98,10.1,9.66,9.72,19043630,9.98,10.1,9.66,9.72,19043630,0.0,1.0
2014-06-26,9.92,10.05,9.8,10.01,12351190,9.92,10.05,9.8,10.01,12351190,0.0,1.0
2014-06-27,9.78,9.9,9.735,9.84,14033352,9.78,9.9,9.735,9.84,14033352,0.0,1.0
2014-06-30,10.24,10.26,9.78,9.82,24751641,10.24,10.26,9.78,9.82,24751641,0.0,1.0
2014-07-01,10.52,10.77,10.3,10.34,23705084,10.52,10.77,10.3,10.34,23705084,0.0,1.0
2014-07-02,10.66,10.88,10.61,10.7,15452121,10.66,10.88,10.61,10.7,15452121,0.0,1.0
2014-07-03,10.61,10.7,10.58,10.59,6017172,10.61,10.7,10.58,10.59,6017172,0.0,1.0
2014-07-07,11.21,11.34,10.57,10.62,38105249,11.21,11.34,10.57,10.62,38105249,0.0,1.0
2014-07-08,10.94,11.1999,10.56,11.14,28546397,10.94,11.1999,10.56,11.14,28546397,0.0,1.0
2014-07-09,11.398,11.49,11.0,11.02,28192006,11.398,11.49,11.0,11.02,28192006,0.0,1.0
2014-07-10,11.42,11.65,11.02,11.09,24947536,11.42,11.65,11.02,11.09,24947536,0.0,1.0
2014-07-11,11.51,11.63,11.38,11.45,15246744,11.51,11.63,11.38,11.45,15246744,0.0,1.0
2014-07-14,11.22,11.62,11.2,11.58,15842103,11.22,11.62,11.2,11.58,15842103,0.0,1.0
2014-07-15,11.3,11.39,11.1,11.18,12058645,11.3,11.39,11.1,11.18,12058645,0.0,1.0
2014-07-16,9.97,10.98,9.91,10.66,47440741,9.97,10.98,9.91,10.66,47440741,0.0,1.0
2014-07-17,9.71,10.2,9.69,9.78,28339769,9.71,10.2,9.69,9.78,28339769,0.0,1.0
2014-07-18,10.04,10.1284,9.885,9.885,15126872,10.04,10.1284,9.885,9.885,15126872,0.0,1.0
2014-07-21,10.0,10.29,9.91,10.13,10912778,10.0,10.29,9.91,10.13,10912778,0.0,1.0
2014-07-22,9.92,10.1,9.89,10.08,7795701,9.92,10.1,9.89,10.08,7795701,0.0,1.0
2014-07-23,9.83,10.03,9.75,9.95,10585569,9.83,10.03,9.75,9.95,10585569,0.0,1.0
2014-07-24,10.38,10.4399,9.7,9.78,31239425,10.38,10.4399,9.7,9.78,31239425,0.0,1.0
2014-07-25,10.27,10.44,10.09,10.31,11031083,10.27,10.44,10.09,10.31,11031083,0.0,1.0
2014-07-28,9.95,10.3999,9.91,10.36,15162761,9.95,10.3999,9.91,10.36,15162761,0.0,1.0
2014-07-29,9.51,10.11,9.5,10.0,24589501,9.51,10.11,9.5,10.0,24589501,0.0,1.0
2014-07-30,9.71,9.75,9.52,9.63,9900544,9.71,9.75,9.52,9.63,9900544,0.0,1.0
2014-07-31,9.33,9.79,8.71,9.6,24863797,9.33,9.79,8.71,9.6,24863797,0.0,1.0
2014-08-01,9.3,9.4,9.12,9.4,10076546,9.3,9.4,9.12,9.4,10076546,0.0,1.0
2014-08-04,9.15,9.43,9.14,9.33,8545971,9.15,9.43,9.14,9.33,8545971,0.0,1.0
2014-08-05,9.35,9.6,9.26,9.38,13104096,9.35,9.6,9.26,9.38,13104096,0.0,1.0
2014-08-06,9.385,9.48,9.31,9.4,7845463,9.385,9.48,9.31,9.4,7845463,0.0,1.0
2014-08-07,9.25,9.49,9.2,9.38,7388113,9.25,9.49,9.2,9.38,7388113,0.0,1.0
2014-08-08,9.44,9.45,9.17,9.22,5150392,9.44,9.45,9.17,9.22,5150392,0.0,1.0
2014-08-11,9.52,9.56,9.36,9.44,6021374,9.52,9.56,9.36,9.44,6021374,0.0,1.0
2014-08-12,9.415,9.54,9.3,9.5,7468373,9.415,9.54,9.3,9.5,7468373,0.0,1.0
2014-08-13,9.37,9.49,9.31,9.4,6795593,9.37,9.49,9.31,9.4,6795593,0.0,1.0
2014-08-14,9.5,9.54,9.4,9.41,4547178,9.5,9.54,9.4,9.41,4547178,0.0,1.0
2014-08-15,9.59,9.6799,9.48,9.57,8304775,9.59,9.6799,9.48,9.57,8304775,0.0,1.0
2014-08-18,9.755,9.83,9.59,9.68,6567260,9.755,9.83,9.59,9.68,6567260,0.0,1.0
2014-08-19,9.85,9.87,9.7418,9.78,5625541,9.85,9.87,9.7418,9.78,5625541,0.0,1.0
2014-08-20,10.16,10.27,9.86,9.91,11776014,10.16,10.27,9.86,9.91,11776014,0.0,1.0
2014-08-21,9.845,10.25,9.8,10.22,11657381,9.845,10.25,9.8,10.22,11657381,0.0,1.0
2014-08-22,9.94,9.99,9.85,9.86,5783929,9.94,9.99,9.85,9.86,5783929,0.0,1.0
2014-08-25,10.0,10.1201,9.88,9.98,6273657,10.0,10.1201,9.88,9.98,6273657,0.0,1.0
2014-08-26,10.06,10.14,9.9,10.0,5585456,10.06,10.14,9.9,10.0,5585456,0.0,1.0
2014-08-27,10.31,10.35,10.0,10.06,6921972,10.31,10.35,10.0,10.06,6921972,0.0,1.0
2014-08-28,10.26,10.34,10.11,10.32,5525534,10.26,10.34,10.11,10.32,5525534,0.0,1.0
2014-08-29,10.18,10.38,10.17,10.27,5545499,10.18,10.38,10.17,10.27,5545499,0.0,1.0
2014-09-02,10.45,10.52,10.16,10.16,12043966,10.45,10.52,10.16,10.16,12043966,0.0,1.0
2014-09-03,10.74,10.94,10.48,10.5,15687422,10.74,10.94,10.48,10.5,15687422,0.0,1.0
2014-09-04,10.51,10.92,10.42,10.9,11227806,10.51,10.92,10.42,10.9,11227806,0.0,1.0
2014-09-05,10.4,10.81,10.35,10.48,10360411,10.4,10.81,10.35,10.48,10360411,0.0,1.0
2014-09-08,10.19,10.48,10.11,10.45,8571770,10.19,10.48,10.11,10.45,8571770,0.0,1.0
2014-09-09,10.275,10.29,10.13,10.18,6637353,10.275,10.29,10.13,10.18,6637353,0.0,1.0
2014-09-10,10.27,10.3,10.1699,10.27,6058506,10.27,10.3,10.1699,10.27,6058506,0.0,1.0
2014-09-11,10.775,10.8,10.23,10.23,12613628,10.775,10.8,10.23,10.23,12613628,0.0,1.0
2014-09-12,10.79,10.82,10.61,10.72,9211446,10.79,10.82,10.61,10.72,9211446,0.0,1.0
2014-09-15,11.02,11.17,10.769,10.82,14517009,11.02,11.17,10.769,10.82,14517009,0.0,1.0
2014-09-16,11.06,11.1101,10.8,11.04,10799937,11.06,11.1101,10.8,11.04,10799937,0.0,1.0
2014-09-17,11.01,11.14,10.9906,11.06,6793633,11.01,11.14,10.9906,11.06,6793633,0.0,1.0
2014-09-18,10.75,11.15,10.7,11.13,9844598,10.75,11.15,10.7,11.13,9844598,0.0,1.0
2014-09-19,10.89,11.05,10.76,10.83,13121342,10.89,11.05,10.76,10.83,13121342,0.0,1.0
2014-09-22,10.93,11.06,10.81,10.89,12899728,10.93,11.06,10.81,10.89,12899728,0.0,1.0
2014-09-23,10.56,10.87,10.4,10.83,21278450,10.56,10.87,10.4,10.83,21278450,0.0,1.0
2014-09-24,10.51,10.99,10.41,10.64,27996294,10.51,10.99,10.41,10.64,27996294,0.0,1.0
2014-09-25,9.8,10.58,9.78,10.52,30461775,9.8,10.58,9.78,10.52,30461775,0.0,1.0
2014-09-26,10.26,10.65,9.66,9.685,65292924,10.26,10.65,9.66,9.685,65292924,0.0,1.0
2014-09-29,10.23,10.34,10.03,10.1,12387157,10.23,10.34,10.03,10.1,12387157,0.0,1.0
2014-09-30,9.94,10.31,9.87,10.22,15910564,9.94,10.31,9.87,10.22,15910564,0.0,1.0
2014-10-01,9.95,10.2,9.86,9.96,16459885,9.95,10.2,9.86,9.96,16459885,0.0,1.0
2014-10-02,9.47,9.95,9.3,9.91,23086999,9.47,9.95,9.3,9.91,23086999,0.0,1.0
2014-10-03,9.49,9.67,9.41,9.6,10148101,9.49,9.67,9.41,9.6,10148101,0.0,1.0
2014-10-06,9.53,9.68,9.37,9.6,10733649,9.53,9.68,9.37,9.6,10733649,0.0,1.0
2014-10-07,9.23,9.52,9.22,9.42,10110835,9.23,9.52,9.22,9.42,10110835,0.0,1.0
2014-10-08,9.22,9.28,8.79,9.23,15581019,9.22,9.28,8.79,9.23,15581019,0.0,1.0
2014-10-09,9.1,9.23,8.98,9.18,13183452,9.1,9.23,8.98,9.18,13183452,0.0,1.0
2014-10-10,9.12,9.275,8.93,9.02,12190335,9.12,9.275,8.93,9.02,12190335,0.0,1.0
2014-10-13,9.06,9.3,9.01,9.13,8102652,9.06,9.3,9.01,9.13,8102652,0.0,1.0
2014-10-14,8.9,9.24,8.89,9.04,11223075,8.9,9.24,8.89,9.04,11223075,0.0,1.0
2014-10-15,9.11,9.15,8.65,8.82,12309850,9.11,9.15,8.65,8.82,12309850,0.0,1.0
2014-10-16,9.3,9.32,8.83,8.86,9741215,9.3,9.32,8.83,8.86,9741215,0.0,1.0
2014-10-17,9.49,9.68,9.32,9.38,10481933,9.49,9.68,9.32,9.38,10481933,0.0,1.0
2014-10-20,10.3,10.355,9.65,9.82,29279919,10.3,10.355,9.65,9.82,29279919,0.0,1.0
2014-10-21,10.15,10.265,9.85,10.15,13892263,10.15,10.265,9.85,10.15,13892263,0.0,1.0
2014-10-22,9.89,10.33,9.88,10.25,8878528,9.89,10.33,9.88,10.25,8878528,0.0,1.0
2014-10-23,10.31,10.34,10.01,10.03,9729026,10.31,10.34,10.01,10.03,9729026,0.0,1.0
2014-10-24,10.255,10.45,10.2,10.35,5211279,10.255,10.45,10.2,10.35,5211279,0.0,1.0
2014-10-27,10.4,10.5,10.08,10.21,6831126,10.4,10.5,10.08,10.21,6831126,0.0,1.0
2014-10-28,10.65,10.74,10.31,10.42,7030464,10.65,10.74,10.31,10.42,7030464,0.0,1.0
2014-10-29,10.51,10.88,10.46,10.66,8757789,10.51,10.88,10.46,10.66,8757789,0.0,1.0
2014-10-30,10.48,10.7,10.42,10.43,7734519,10.48,10.7,10.42,10.43,7734519,0.0,1.0
2014-10-31,10.5,10.62,10.391,10.58,7194514,10.5,10.62,10.391,10.58,7194514,0.0,1.0
2014-11-03,10.25,10.53,10.17,10.49,7337315,10.25,10.53,10.17,10.49,7337315,0.0,1.0
2014-11-04,10.26,10.26,10.04,10.14,6248683,10.26,10.26,10.04,10.14,6248683,0.0,1.0
2014-11-05,10.14,10.33,10.06,10.33,6536515,10.14,10.33,10.06,10.33,6536515,0.0,1.0
2014-11-06,10.27,10.35,10.08,10.13,7775128,10.27,10.35,10.08,10.13,7775128,0.0,1.0
2014-11-07,10.53,10.56,10.25,10.28,6313570,10.53,10.56,10.25,10.28,6313570,0.0,1.0
2014-11-10,11.09,11.2,10.65,10.7,15824761,11.09,11.2,10.65,10.7,15824761,0.0,1.0
2014-11-11,11.0,11.33,10.96,11.01,12013900,11.0,11.33,10.96,11.01,12013900,0.0,1.0
2014-11-12,11.27,11.58,10.98,11.03,17946254,11.27,11.58,10.98,11.03,17946254,0.0,1.0
2014-11-13,12.06,12.54,11.35,11.49,50370541,12.06,12.54,11.35,11.49,50370541,0.0,1.0
2014-11-14,11.2,12.2,11.11,11.88,37771889,11.2,12.2,11.11,11.88,37771889,0.0,1.0
2014-11-17,10.94,11.2,10.8,11.13,18876117,10.94,11.2,10.8,11.13,18876117,0.0,1.0
2014-11-18,10.76,11.09,10.72,10.9,11541689,10.76,11.09,10.72,10.9,11541689,0.0,1.0
2014-11-19,10.19,10.39,10.06,10.27,31054806,10.19,10.39,10.06,10.27,31054806,0.0,1.0
2014-11-20,10.05,10.39,10.03,10.1,12334457,10.05,10.39,10.03,10.1,12334457,0.0,1.0
2014-11-21,10.24,10.48,10.07,10.19,12462133,10.24,10.48,10.07,10.19,12462133,0.0,1.0
2014-11-24,10.41,10.54,10.24,10.35,7666375,10.41,10.54,10.24,10.35,7666375,0.0,1.0
2014-11-25,10.36,10.59,10.33,10.53,7520116,10.36,10.59,10.33,10.53,7520116,0.0,1.0
2014-11-26,10.48,10.49,10.33,10.35,4573807,10.48,10.49,10.33,10.35,4573807,0.0,1.0
2014-11-28,10.39,10.5701,10.34,10.52,3790873,10.39,10.5701,10.34,10.52,3790873,0.0,1.0
2014-12-01,10.28,10.41,10.11,10.38,6582132,10.28,10.41,10.11,10.38,6582132,0.0,1.0
2014-12-02,10.63,10.81,10.22,10.25,8537528,10.63,10.81,10.22,10.25,8537528,0.0,1.0
2014-12-03,10.92,10.935,10.5,10.6,6241263,10.92,10.935,10.5,10.6,6241263,0.0,1.0
2014-12-04,10.47,10.91,10.415,10.89,11529198,10.47,10.91,10.415,10.89,11529198,0.0,1.0
2014-12-05,10.68,10.75,10.42,10.48,6681071,10.68,10.75,10.42,10.48,6681071,0.0,1.0
2014-12-08,10.54,11.07,10.5,10.84,11872477,10.54,11.07,10.5,10.84,11872477,0.0,1.0
2014-12-09,10.47,10.59,10.15,10.35,12944759,10.47,10.59,10.15,10.35,12944759,0.0,1.0
2014-12-10,10.09,10.42,10.05,10.39,9446251,10.09,10.42,10.05,10.39,9446251,0.0,1.0
2014-12-11,10.16,10.29,10.07,10.16,6837118,10.16,10.29,10.07,10.16,6837118,0.0,1.0
2014-12-12,9.84,10.23,9.82,10.09,10648517,9.84,10.23,9.82,10.09,10648517,0.0,1.0
2014-12-15,9.43,10.01,9.4,9.91,15982995,9.43,10.01,9.4,9.91,15982995,0.0,1.0
2014-12-16,9.51,9.68,9.21,9.43,12586154,9.51,9.68,9.21,9.43,12586154,0.0,1.0
2014-12-17,9.98,10.08,9.559,9.68,12265870,9.98,10.08,9.559,9.68,12265870,0.0,1.0
2014-12-18,10.07,10.27,9.94,10.12,14299376,10.07,10.27,9.94,10.12,14299376,0.0,1.0
2014-12-19,9.99,10.06,9.1,9.19,50668127,9.99,10.06,9.1,9.19,50668127,0.0,1.0
2014-12-22,10.675,10.85,10.06,10.1,23719371,10.675,10.85,10.06,10.1,23719371,0.0,1.0
2014-12-23,10.8,10.89,10.53,10.81,11030245,10.8,10.89,10.53,10.81,11030245,0.0,1.0
2014-12-24,10.67,10.93,10.6,10.81,4348885,10.67,10.93,10.6,10.81,4348885,0.0,1.0
2014-12-26,10.905,11.04,10.67,10.78,7795956,10.905,11.04,10.67,10.78,7795956,0.0,1.0
2014-12-29,10.9,11.03,10.75,10.77,7811511,10.9,11.03,10.75,10.77,7811511,0.0,1.0
2014-12-30,11.01,11.07,10.85,10.9,8386168,11.01,11.07,10.85,10.9,8386168,0.0,1.0
2014-12-31,10.98,11.09,10.87,11.01,7226487,10.98,11.09,10.87,11.01,7226487,0.0,1.0
2015-01-02,10.82,11.11,10.79,11.01,9735679,10.82,11.11,10.79,11.01,9735679,0.0,1.0
2015-01-05,10.76,10.77,10.37,10.6,12318129,10.76,10.77,10.37,10.6,12318129,0.0,1.0
2015-01-06,10.62,10.85,10.44,10.8,10176425,10.62,10.85,10.44,10.8,10176425,0.0,1.0
2015-01-07,10.67,10.8,10.48,10.65,10277404,10.67,10.8,10.48,10.65,10277404,0.0,1.0
2015-01-08,10.625,10.78,10.57,10.75,6873788,10.625,10.78,10.57,10.75,6873788,0.0,1.0
2015-01-09,10.38,10.6503,10.28,10.59,7745616,10.38,10.6503,10.28,10.59,7745616,0.0,1.0
2015-01-12,10.12,10.37,10.02,10.36,7739627,10.12,10.37,10.02,10.36,7739627,0.0,1.0
2015-01-13,9.71,10.23,9.68,10.05,15292936,9.71,10.23,9.68,10.05,15292936,0.0,1.0
2015-01-14,12.595,12.63,9.32,9.61,83543926,12.595,12.63,9.32,9.61,83543926,0.0,1.0
2015-01-15,10.105,10.71,10.01,10.355,52574613,10.105,10.71,10.01,10.355,52574613,0.0,1.0
2015-01-16,10.24,10.39,10.11,10.12,16068865,10.24,10.39,10.11,10.12,16068865,0.0,1.0
2015-01-20,10.03,10.37,9.82,10.28,15185949,10.03,10.37,9.82,10.28,15185949,0.0,1.0
2015-01-21,9.93,10.38,9.81,10.03,19614494,9.93,10.38,9.81,10.03,19614494,0.0,1.0
2015-01-22,10.51,11.11,10.24,10.44,44594303,10.51,11.11,10.24,10.44,44594303,0.0,1.0
2015-01-23,10.705,11.03,10.61,10.78,21079819,10.705,11.03,10.61,10.78,21079819,0.0,1.0
2015-01-26,10.52,10.71,10.399,10.67,6982043,10.52,10.71,10.399,10.67,6982043,0.0,1.0
2015-01-27,10.56,10.63,10.32,10.38,7057176,10.56,10.63,10.32,10.38,7057176,0.0,1.0
2015-01-28,10.12,10.67,10.1,10.65,9704959,10.12,10.67,10.1,10.65,9704959,0.0,1.0
2015-01-29,10.25,10.27,9.85,10.05,12304727,10.25,10.27,9.85,10.05,12304727,0.0,1.0
2015-01-30,10.15,10.26,10.0,10.15,9203361,10.15,10.26,10.0,10.15,9203361,0.0,1.0
2015-02-02,10.07,10.22,9.86,10.14,10192874,10.07,10.22,9.86,10.14,10192874,0.0,1.0
2015-02-03,9.93,10.16,9.9,10.08,9226016,9.93,10.16,9.9,10.08,9226016,0.0,1.0
2015-02-04,9.88,9.99,9.81,9.85,9255982,9.88,9.99,9.81,9.85,9255982,0.0,1.0
2015-02-05,10.09,10.1,9.89,9.92,7937644,10.09,10.1,9.89,9.92,7937644,0.0,1.0
2015-02-06,9.98,10.16,9.9,10.05,6810094,9.98,10.16,9.9,10.05,6810094,0.0,1.0
2015-02-09,9.87,10.07,9.86,9.93,6017366,9.87,10.07,9.86,9.93,6017366,0.0,1.0
2015-02-10,9.91,9.98,9.83,9.95,4746775,9.91,9.98,9.83,9.95,4746775,0.0,1.0
2015-02-11,9.87,9.92,9.76,9.91,5935639,9.87,9.92,9.76,9.91,5935639,0.0,1.0
2015-02-12,9.86,10.05,9.83,9.87,5773117,9.86,10.05,9.83,9.87,5773117,0.0,1.0
2015-02-13,10.09,10.09,9.85,9.89,11287426,10.09,10.09,9.85,9.89,11287426,0.0,1.0
2015-02-17,10.36,10.47,10.1,10.12,8488577,10.36,10.47,10.1,10.12,8488577,0.0,1.0
2015-02-18,10.37,10.48,10.26,10.38,5421981,10.37,10.48,10.26,10.38,5421981,0.0,1.0
2015-02-19,10.36,10.44,10.26,10.29,3287296,10.36,10.44,10.26,10.29,3287296,0.0,1.0
2015-02-20,10.27,10.38,10.11,10.38,5244520,10.27,10.38,10.11,10.38,5244520,0.0,1.0
2015-02-23,10.11,10.24,10.06,10.2,3909458,10.11,10.24,10.06,10.2,3909458,0.0,1.0
2015-02-24,10.27,10.34,10.07,10.07,5449278,10.27,10.34,10.07,10.07,5449278,0.0,1.0
2015-02-25,10.51,10.8,10.21,10.24,17745774,10.51,10.8,10.21,10.24,17745774,0.0,1.0
2015-02-26,10.76,10.95,10.58,10.59,14161464,10.76,10.95,10.58,10.59,14161464,0.0,1.0
2015-02-27,10.81,10.85,10.6,10.75,7786542,10.81,10.85,10.6,10.75,7786542,0.0,1.0
2015-03-02,11.05,11.18,10.89,10.95,14534189,11.05,11.18,10.89,10.95,14534189,0.0,1.0
2015-03-03,10.965,11.45,10.89,11.16,14159306,10.965,11.45,10.89,11.16,14159306,0.0,1.0
2015-03-04,10.84,10.9301,10.71,10.87,7960341,10.84,10.9301,10.71,10.87,7960341,0.0,1.0
2015-03-05,10.89,11.03,10.75,10.87,6351554,10.89,11.03,10.75,10.87,6351554,0.0,1.0
2015-03-06,10.67,10.8969,10.66,10.8,6447650,10.67,10.8969,10.66,10.8,6447650,0.0,1.0
2015-03-09,9.86,10.37,9.83,10.24,23046099,9.86,10.37,9.83,10.24,23046099,0.0,1.0
2015-03-10,9.77,9.86,9.5,9.85,14911642,9.77,9.86,9.5,9.85,14911642,0.0,1.0
2015-03-11,9.9,10.0,9.64,9.74,9791161,9.9,10.0,9.64,9.74,9791161,0.0,1.0
2015-03-12,9.93,10.05,9.9,9.95,7405922,9.93,10.05,9.9,9.95,7405922,0.0,1.0
2015-03-13,9.81,9.91,9.67,9.9,6879960,9.81,9.91,9.67,9.9,6879960,0.0,1.0
2015-03-16,9.72,9.89,9.63,9.7,13938747,9.72,9.89,9.63,9.7,13938747,0.0,1.0
2015-03-17,9.72,9.78,9.64,9.69,4794683,9.72,9.78,9.64,9.69,4794683,0.0,1.0
2015-03-18,9.77,9.84,9.6,9.68,5946333,9.77,9.84,9.6,9.68,5946333,0.0,1.0
2015-03-19,9.7,9.79,9.65,9.66,4125174,9.7,9.79,9.65,9.66,4125174,0.0,1.0
2015-03-20,9.51,9.78,9.5,9.72,7976514,9.51,9.78,9.5,9.72,7976514,0.0,1.0
2015-03-23,9.52,9.58,9.41,9.5,7697466,9.52,9.58,9.41,9.5,7697466,0.0,1.0
2015-03-24,9.52,9.61,9.45,9.52,7066621,9.52,9.61,9.45,9.52,7066621,0.0,1.0
2015-03-25,9.28,9.56,9.28,9.52,7753413,9.28,9.56,9.28,9.52,7753413,0.0,1.0
2015-03-26,9.3,9.47,9.02,9.26,18740621,9.3,9.47,9.02,9.26,18740621,0.0,1.0
2015-03-27,9.46,9.769,9.41,9.74,28291248,9.46,9.769,9.41,9.74,28291248,0.0,1.0
2015-03-30,8.8,9.45,8.75,9.41,32856065,8.8,9.45,8.75,9.41,32856065,0.0,1.0
2015-03-31,8.93,9.0,8.59,8.71,17866181,8.93,9.0,8.59,8.71,17866181,0.0,1.0
2015-04-01,8.9,9.1,8.87,8.94,10979542,8.9,9.1,8.87,8.94,10979542,0.0,1.0
2015-04-02,9.04,9.05,8.85,8.85,5431122,9.04,9.05,8.85,8.85,5431122,0.0,1.0
2015-04-06,9.34,9.44,9.02,9.02,7956666,9.34,9.44,9.02,9.02,7956666,0.0,1.0
2015-04-07,9.32,9.48,9.31,9.36,4810848,9.32,9.48,9.31,9.36,4810848,0.0,1.0
2015-04-08,9.3,9.39,9.18,9.34,4863438,9.3,9.39,9.18,9.34,4863438,0.0,1.0
2015-04-09,9.525,9.58,9.23,9.27,6805036,9.525,9.58,9.23,9.27,6805036,0.0,1.0
2015-04-10,9.54,9.61,9.45,9.48,6185444,9.54,9.61,9.45,9.48,6185444,0.0,1.0
2015-04-13,9.61,9.65,9.52,9.52,3788486,9.61,9.65,9.52,9.52,3788486,0.0,1.0
2015-04-14,9.74,9.8,9.52,9.67,4874142,9.74,9.8,9.52,9.67,4874142,0.0,1.0
2015-04-15,9.97,10.0,9.63,9.73,8622212,9.97,10.0,9.63,9.73,8622212,0.0,1.0
2015-04-16,9.925,10.14,9.92,9.96,9156505,9.925,10.14,9.92,9.96,9156505,0.0,1.0
2015-04-17,9.89,9.98,9.83,9.89,6224164,9.89,9.98,9.83,9.89,6224164,0.0,1.0
2015-04-20,10.01,10.03,9.75,9.93,7283181,10.01,10.03,9.75,9.93,7283181,0.0,1.0
2015-04-21,10.03,10.15,9.97,10.05,5720363,10.03,10.15,9.97,10.05,5720363,0.0,1.0
2015-04-22,9.92,10.05,9.76,10.04,5971325,9.92,10.05,9.76,10.04,5971325,0.0,1.0
2015-04-23,10.27,10.46,9.67,9.85,16205856,10.27,10.46,9.67,9.85,16205856,0.0,1.0
2015-04-24,10.38,10.41,10.17,10.27,9156783,10.38,10.41,10.17,10.27,9156783,0.0,1.0
2015-04-27,10.24,10.38,10.14,10.32,7714393,10.24,10.38,10.14,10.32,7714393,0.0,1.0
2015-04-28,10.39,10.44,10.19,10.19,6031286,10.39,10.44,10.19,10.19,6031286,0.0,1.0
2015-04-29,10.37,10.45,10.26,10.32,6320563,10.37,10.45,10.26,10.32,6320563,0.0,1.0
2015-04-30,10.16,10.38,10.155,10.34,5557481,10.16,10.38,10.155,10.34,5557481,0.0,1.0
2015-05-01,10.27,10.29,10.06,10.16,5024764,10.27,10.29,10.06,10.16,5024764,0.0,1.0
2015-05-04,10.16,10.32,10.14,10.24,6065197,10.16,10.32,10.14,10.24,6065197,0.0,1.0
2015-05-05,9.94,10.2,9.86,10.17,6008829,9.94,10.2,9.86,10.17,6008829,0.0,1.0
2015-05-06,9.8,10.03,9.77,10.0,5463353,9.8,10.03,9.77,10.0,5463353,0.0,1.0
2015-05-07,9.72,9.94,9.71,9.75,4383938,9.72,9.94,9.71,9.75,4383938,0.0,1.0
2015-05-08,9.875,9.92,9.77,9.84,3353144,9.875,9.92,9.77,9.84,3353144,0.0,1.0
2015-05-11,10.46,10.55,9.78,9.88,25863232,10.46,10.55,9.78,9.88,25863232,0.0,1.0
2015-05-12,10.2,10.51,10.15,10.45,9195874,10.2,10.51,10.15,10.45,9195874,0.0,1.0
2015-05-13,10.26,10.39,10.06,10.22,9289718,10.26,10.39,10.06,10.22,9289718,0.0,1.0
2015-05-14,10.325,10.45,10.25,10.27,6508293,10.325,10.45,10.25,10.27,6508293,0.0,1.0
2015-05-15,10.33,11.09,10.23,10.33,19445126,10.33,11.09,10.23,10.33,19445126,0.0,1.0
2015-05-18,10.225,10.46,10.22,10.38,5437642,10.225,10.46,10.22,10.38,5437642,0.0,1.0
2015-05-19,10.12,10.24,10.06,10.2,7100540,10.12,10.24,10.06,10.2,7100540,0.0,1.0
2015-05-20,10.11,10.33,10.055,10.13,5694146,10.11,10.33,10.055,10.13,5694146,0.0,1.0
2015-05-21,10.27,10.33,10.1,10.12,4021533,10.27,10.33,10.1,10.12,4021533,0.0,1.0
2015-05-22,10.48,10.5501,10.38,10.45,9552547,10.48,10.5501,10.38,10.45,9552547,0.0,1.0
2015-05-26,10.3,10.55,10.25,10.42,7709998,10.3,10.55,10.25,10.42,7709998,0.0,1.0
2015-05-27,10.11,10.32,10.08,10.25,6677117,10.11,10.32,10.08,10.25,6677117,0.0,1.0
2015-05-28,10.03,10.11,10.01,10.07,4557244,10.03,10.11,10.01,10.07,4557244,0.0,1.0
2015-05-29,9.8,10.04,9.8,9.99,7904893,9.8,10.04,9.8,9.99,7904893,0.0,1.0
2015-06-01,9.51,9.84,9.47,9.82,12306652,9.51,9.84,9.47,9.82,12306652,0.0,1.0
2015-06-02,9.62,9.72,9.52,9.52,7941293,9.62,9.72,9.52,9.52,7941293,0.0,1.0
2015-06-03,9.71,9.89,9.6,9.65,7300043,9.71,9.89,9.6,9.65,7300043,0.0,1.0
2015-06-04,9.74,9.94,9.63,9.67,8177776,9.74,9.94,9.63,9.67,8177776,0.0,1.0
2015-06-05,9.75,9.8,9.66,9.73,2263524,9.75,9.8,9.66,9.73,2263524,0.0,1.0
2015-06-08,9.52,9.75,9.45,9.75,4506023,9.52,9.75,9.45,9.75,4506023,0.0,1.0
2015-06-09,9.54,9.62,9.33,9.45,4537694,9.54,9.62,9.33,9.45,4537694,0.0,1.0
2015-06-10,9.32,9.63,9.26,9.58,9031282,9.32,9.63,9.26,9.58,9031282,0.0,1.0
2015-06-11,9.21,9.52,9.19,9.38,6974347,9.21,9.52,9.19,9.38,6974347,0.0,1.0
2015-06-12,9.23,9.35,9.13,9.27,6539684,9.23,9.35,9.13,9.27,6539684,0.0,1.0
2015-06-15,9.39,9.43,9.17,9.2,3975566,9.39,9.43,9.17,9.2,3975566,0.0,1.0
2015-06-16,9.26,9.46,9.26,9.35,3816252,9.26,9.46,9.26,9.35,3816252,0.0,1.0
2015-06-17,9.31,9.36,9.26,9.28,2368462,9.31,9.36,9.26,9.28,2368462,0.0,1.0
2015-06-18,9.12,9.35,9.1,9.29,7720781,9.12,9.35,9.1,9.29,7720781,0.0,1.0
2015-06-19,8.91,9.17,8.9,9.06,9650191,8.91,9.17,8.9,9.06,9650191,0.0,1.0
2015-06-22,9.2,9.22,8.82,8.87,13284778,9.2,9.22,8.82,8.87,13284778,0.0,1.0
2015-06-23,8.81,9.21,8.78,9.08,44747401,8.81,9.21,8.78,9.08,44747401,0.0,1.0
2015-06-24,8.83,8.895,8.67,8.7,12663190,8.83,8.895,8.67,8.7,12663190,0.0,1.0
2015-06-25,8.63,8.93,8.56,8.9,14233012,8.63,8.93,8.56,8.9,14233012,0.0,1.0
2015-06-26,8.57,8.65,8.51,8.56,8212169,8.57,8.65,8.51,8.56,8212169,0.0,1.0
2015-06-29,8.29,8.53,8.28,8.42,12754186,8.29,8.53,8.28,8.42,12754186,0.0,1.0
2015-06-30,8.18,8.32,8.04,8.32,14520452,8.18,8.32,8.04,8.32,14520452,0.0,1.0
2015-07-01,8.02,8.28,7.94,8.26,9074351,8.02,8.28,7.94,8.26,9074351,0.0,1.0
2015-07-02,7.96,8.06,7.84,8.05,12031088,7.96,8.06,7.84,8.05,12031088,0.0,1.0
2015-07-06,7.97,8.05,7.85,7.91,9782682,7.97,8.05,7.85,7.91,9782682,0.0,1.0
2015-07-07,7.99,8.01,7.68,7.96,10121359,7.99,8.01,7.68,7.96,10121359,0.0,1.0
2015-07-08,7.69,7.96,7.63,7.92,12183433,7.69,7.96,7.63,7.92,12183433,0.0,1.0
2015-07-09,7.77,7.98,7.76,7.8,10363132,7.77,7.98,7.76,7.8,10363132,0.0,1.0
2015-07-10,7.69,7.92,7.61,7.86,8247328,7.69,7.92,7.61,7.86,8247328,0.0,1.0
2015-07-13,7.73,7.86,7.66,7.71,8656576,7.73,7.86,7.66,7.71,8656576,0.0,1.0
2015-07-14,7.96,7.98,7.69,7.74,7632776,7.96,7.98,7.69,7.74,7632776,0.0,1.0
2015-07-15,7.83,7.995,7.735,7.94,8445850,7.83,7.995,7.735,7.94,8445850,0.0,1.0
2015-07-16,7.78,7.9,7.74,7.84,4006750,7.78,7.9,7.74,7.84,4006750,0.0,1.0
2015-07-17,7.77,7.87,7.73,7.82,4503189,7.77,7.87,7.73,7.82,4503189,0.0,1.0
2015-07-20,7.68,7.81,7.67,7.77,4106726,7.68,7.81,7.67,7.77,4106726,0.0,1.0
2015-07-21,7.84,7.94,7.67,7.71,5292029,7.84,7.94,7.67,7.71,5292029,0.0,1.0
2015-07-22,7.7,7.79,7.66,7.75,4393233,7.7,7.79,7.66,7.75,4393233,0.0,1.0
2015-07-23,7.61,7.76,7.59,7.72,5192686,7.61,7.76,7.59,7.72,5192686,0.0,1.0
2015-07-24,7.33,7.6,7.2036,7.59,13015199,7.33,7.6,7.2036,7.59,13015199,0.0,1.0
2015-07-27,7.28,7.34,7.1501,7.2,8485924,7.28,7.34,7.1501,7.2,8485924,0.0,1.0
2015-07-28,7.8,7.815,7.55,7.58,12666442,7.8,7.815,7.55,7.58,12666442,0.0,1.0
2015-07-29,8.0,8.16,7.75,7.75,9734980,8.0,8.16,7.75,7.75,9734980,0.0,1.0
2015-07-30,7.92,8.11,7.92,7.99,8111231,7.92,8.11,7.92,7.99,8111231,0.0,1.0
2015-07-31,7.735,8.0,7.7,7.96,4542091,7.735,8.0,7.7,7.96,4542091,0.0,1.0
2015-08-03,7.55,7.7,7.46,7.7,5310824,7.55,7.7,7.46,7.7,5310824,0.0,1.0
2015-08-04,7.6,7.67,7.49,7.55,5700283,7.6,7.67,7.49,7.55,5700283,0.0,1.0
2015-08-05,7.61,7.81,7.59,7.61,4017269,7.61,7.81,7.59,7.61,4017269,0.0,1.0
2015-08-06,7.66,7.72,7.5101,7.65,4909993,7.66,7.72,7.5101,7.65,4909993,0.0,1.0
2015-08-07,7.57,7.78,7.55,7.66,4016724,7.57,7.78,7.55,7.66,4016724,0.0,1.0
2015-08-10,7.7,7.74,7.56,7.61,3666236,7.7,7.74,7.56,7.61,3666236,0.0,1.0
2015-08-11,7.56,7.68,7.48,7.6,5296831,7.56,7.68,7.48,7.6,5296831,0.0,1.0
2015-08-12,7.74,7.76,7.45,7.5,7029336,7.74,7.76,7.45,7.5,7029336,0.0,1.0
2015-08-13,7.6,7.8,7.57,7.71,4378669,7.6,7.8,7.57,7.71,4378669,0.0,1.0
2015-08-14,7.66,7.77,7.58,7.61,3679324,7.66,7.77,7.58,7.61,3679324,0.0,1.0
2015-08-17,7.64,7.6901,7.55,7.62,3228827,7.64,7.6901,7.55,7.62,3228827,0.0,1.0
2015-08-18,7.57,7.63,7.53,7.57,3399484,7.57,7.63,7.53,7.57,3399484,0.0,1.0
2015-08-19,7.5,7.61,7.33,7.53,8185991,7.5,7.61,7.33,7.53,8185991,0.0,1.0
2015-08-20,7.39,7.49,7.26,7.42,7552431,7.39,7.49,7.26,7.42,7552431,0.0,1.0
2015-08-21,7.15,7.34,7.12,7.34,9882603,7.15,7.34,7.12,7.34,9882603,0.0,1.0
2015-08-24,6.97,7.38,6.41,6.5,13902560,6.97,7.38,6.41,6.5,13902560,0.0,1.0
2015-08-25,6.74,7.2011,6.74,7.15,8792960,6.74,7.2011,6.74,7.15,8792960,0.0,1.0
2015-08-26,6.79,6.91,6.62,6.88,6308250,6.79,6.91,6.62,6.88,6308250,0.0,1.0
2015-08-27,7.19,7.23,6.85,6.93,7358850,7.19,7.23,6.85,6.93,7358850,0.0,1.0
2015-08-28,7.37,7.46,7.1,7.15,6440818,7.37,7.46,7.1,7.15,6440818,0.0,1.0
2015-08-31,7.59,7.6,7.26,7.36,5113502,7.59,7.6,7.26,7.36,5113502,0.0,1.0
2015-09-01,7.34,7.525,7.27,7.45,5081157,7.34,7.525,7.27,7.45,5081157,0.0,1.0
2015-09-02,7.47,7.48,7.27,7.46,3177919,7.47,7.48,7.27,7.46,3177919,0.0,1.0
2015-09-03,7.46,7.58,7.38,7.5,3315916,7.46,7.58,7.38,7.5,3315916,0.0,1.0
2015-09-04,7.28,7.82,7.24,7.6,13587110,7.28,7.82,7.24,7.6,13587110,0.0,1.0
2015-09-08,7.4,7.55,7.29,7.43,4633861,7.4,7.55,7.29,7.43,4633861,0.0,1.0
2015-09-09,7.24,7.5271,7.215,7.43,10985806,7.24,7.5271,7.215,7.43,10985806,0.0,1.0
2015-09-10,7.38,7.46,7.17,7.18,5302225,7.38,7.46,7.17,7.18,5302225,0.0,1.0
2015-09-11,7.37,7.42,7.19,7.36,11349012,7.37,7.42,7.19,7.36,11349012,0.0,1.0
2015-09-14,7.38,7.43,7.25,7.36,3761071,7.38,7.43,7.25,7.36,3761071,0.0,1.0
2015-09-15,7.49,7.55,7.322,7.37,4997862,7.49,7.55,7.322,7.37,4997862,0.0,1.0
2015-09-16,7.66,7.68,7.47,7.49,5940201,7.66,7.68,7.47,7.49,5940201,0.0,1.0
2015-09-17,7.57,7.73,7.535,7.63,6388550,7.57,7.73,7.535,7.63,6388550,0.0,1.0
2015-09-18,7.5,7.63,7.46,7.53,4175892,7.5,7.63,7.46,7.53,4175892,0.0,1.0
2015-09-21,7.42,7.58,7.39,7.53,3986236,7.42,7.58,7.39,7.53,3986236,0.0,1.0
2015-09-22,7.25,7.37,7.15,7.31,5329913,7.25,7.37,7.15,7.31,5329913,0.0,1.0
2015-09-23,7.17,7.34,7.17,7.28,4176466,7.17,7.34,7.17,7.28,4176466,0.0,1.0
2015-09-24,7.03,7.17,6.96,7.13,5712862,7.03,7.17,6.96,7.13,5712862,0.0,1.0
2015-09-25,6.49,7.1,6.43,6.83,26595100,6.49,7.1,6.43,6.83,26595100,0.0,1.0
2015-09-28,6.3,6.46,6.14,6.43,13962151,6.3,6.46,6.14,6.43,13962151,0.0,1.0
2015-09-29,6.02,6.34,5.96,6.28,9455992,6.02,6.34,5.96,6.28,9455992,0.0,1.0
2015-09-30,6.13,6.2,5.99,6.07,9307644,6.13,6.2,5.99,6.07,9307644,0.0,1.0
2015-10-01,6.08,6.23,6.03,6.19,5984907,6.08,6.23,6.03,6.19,5984907,0.0,1.0
2015-10-02,6.34,6.34,6.035,6.04,8312494,6.34,6.34,6.035,6.04,8312494,0.0,1.0
2015-10-05,6.605,6.61,6.4,6.4,8682929,6.605,6.61,6.4,6.4,8682929,0.0,1.0
2015-10-06,6.785,6.81,6.61,6.62,6465815,6.785,6.81,6.61,6.62,6465815,0.0,1.0
2015-10-07,7.16,7.17,6.81,6.85,12438477,7.16,7.17,6.81,6.85,12438477,0.0,1.0
2015-10-08,7.29,7.32,7.12,7.14,5793399,7.29,7.32,7.12,7.14,5793399,0.0,1.0
2015-10-09,7.415,7.43,7.23,7.29,5498697,7.415,7.43,7.23,7.29,5498697,0.0,1.0
2015-10-12,7.16,7.45,7.14,7.4,4887890,7.16,7.45,7.14,7.4,4887890,0.0,1.0
2015-10-13,7.17,7.34,7.03,7.16,4463019,7.17,7.34,7.03,7.16,4463019,0.0,1.0
2015-10-14,7.28,7.33,7.13,7.16,3369855,7.28,7.33,7.13,7.16,3369855,0.0,1.0
2015-10-15,7.28,7.38,7.24,7.34,3724711,7.28,7.38,7.24,7.34,3724711,0.0,1.0
2015-10-16,7.11,7.27,7.03,7.26,4449941,7.11,7.27,7.03,7.26,4449941,0.0,1.0
2015-10-19,7.18,7.24,6.98,7.11,3285204,7.18,7.24,6.98,7.11,3285204,0.0,1.0
2015-10-20,7.2,7.37,7.13,7.19,3527433,7.2,7.37,7.13,7.19,3527433,0.0,1.0
2015-10-21,7.08,7.25,7.06,7.22,3129553,7.08,7.25,7.06,7.22,3129553,0.0,1.0
2015-10-22,7.15,7.29,7.08,7.1,4369696,7.15,7.29,7.08,7.1,4369696,0.0,1.0
2015-10-23,7.32,7.36,7.105,7.18,7404335,7.32,7.36,7.105,7.18,7404335,0.0,1.0
2015-10-26,7.27,7.555,7.23,7.28,6307215,7.27,7.555,7.23,7.28,6307215,0.0,1.0
2015-10-27,7.0,7.28,6.99,7.26,4832352,7.0,7.28,6.99,7.26,4832352,0.0,1.0
2015-10-28,7.19,7.275,6.96,7.05,4240284,7.19,7.275,6.96,7.05,4240284,0.0,1.0
2015-10-29,7.12,7.27,7.1,7.17,3042593,7.12,7.27,7.1,7.17,3042593,0.0,1.0
2015-10-30,7.29,7.31,7.09,7.14,4354041,7.29,7.31,7.09,7.14,4354041,0.0,1.0
2015-11-02,7.5,7.51,7.26,7.29,4240765,7.5,7.51,7.26,7.29,4240765,0.0,1.0
2015-11-03,7.73,7.77,7.47,7.5,5955787,7.73,7.77,7.47,7.5,5955787,0.0,1.0
2015-11-04,7.66,7.799,7.63,7.75,4431770,7.66,7.799,7.63,7.75,4431770,0.0,1.0
2015-11-05,7.6,7.7501,7.55,7.73,3951862,7.6,7.7501,7.55,7.73,3951862,0.0,1.0
2015-11-06,8.02,8.14,7.61,7.66,15525352,8.02,8.14,7.61,7.66,15525352,0.0,1.0
2015-11-09,8.08,8.25,8.0,8.07,9075655,8.08,8.25,8.0,8.07,9075655,0.0,1.0
2015-11-10,7.69,8.14,7.63,8.08,10738030,7.69,8.14,7.63,8.08,10738030,0.0,1.0
2015-11-11,7.41,7.75,7.41,7.74,6814628,7.41,7.75,7.41,7.74,6814628,0.0,1.0
2015-11-12,7.42,7.65,7.31,7.32,10461018,7.42,7.65,7.31,7.32,10461018,0.0,1.0
2015-11-13,7.215,7.46,7.15,7.4,10899327,7.215,7.46,7.15,7.4,10899327,0.0,1.0
2015-11-16,7.53,7.54,7.19,7.2,5975979,7.53,7.54,7.19,7.2,5975979,0.0,1.0
2015-11-17,7.415,7.7,7.36,7.69,6503930,7.415,7.7,7.36,7.69,6503930,0.0,1.0
2015-11-18,7.63,7.65,7.41,7.44,5579047,7.63,7.65,7.41,7.44,5579047,0.0,1.0
2015-11-19,7.73,7.79,7.595,7.64,5257990,7.73,7.79,7.595,7.64,5257990,0.0,1.0
2015-11-20,7.77,7.9,7.74,7.75,4043207,7.77,7.9,7.74,7.75,4043207,0.0,1.0
2015-11-23,7.82,8.0,7.75,7.79,4745694,7.82,8.0,7.75,7.79,4745694,0.0,1.0
2015-11-24,7.95,7.98,7.79,7.79,5120658,7.95,7.98,7.79,7.79,5120658,0.0,1.0
2015-11-25,7.91,8.03,7.86,7.93,3439173,7.91,8.03,7.86,7.93,3439173,0.0,1.0
2015-11-27,7.82,7.95,7.78,7.93,2246600,7.82,7.95,7.78,7.93,2246600,0.0,1.0
2015-11-30,7.94,8.03,7.78,7.81,5005608,7.94,8.03,7.78,7.81,5005608,0.0,1.0
2015-12-01,7.86,8.14,7.85,7.96,6200882,7.86,8.14,7.85,7.96,6200882,0.0,1.0
2015-12-02,7.72,7.9,7.71,7.83,5495233,7.72,7.9,7.71,7.83,5495233,0.0,1.0
2015-12-03,7.71,7.85,7.65,7.73,3395874,7.71,7.85,7.65,7.73,3395874,0.0,1.0
2015-12-04,7.76,7.82,7.6601,7.71,3005472,7.76,7.82,7.6601,7.71,3005472,0.0,1.0
2015-12-07,7.58,7.78,7.51,7.72,4290262,7.58,7.78,7.51,7.72,4290262,0.0,1.0
2015-12-08,7.635,7.7,7.37,7.46,6508497,7.635,7.7,7.37,7.46,6508497,0.0,1.0
2015-12-09,7.37,7.67,7.3,7.62,4671079,7.37,7.67,7.3,7.62,4671079,0.0,1.0
2015-12-10,7.89,8.2,7.28,7.3,16399187,7.89,8.2,7.28,7.3,16399187,0.0,1.0
2015-12-11,7.675,8.05,7.5,7.92,11559879,7.675,8.05,7.5,7.92,11559879,0.0,1.0
2015-12-14,7.57,7.7,7.41,7.69,9463692,7.57,7.7,7.41,7.69,9463692,0.0,1.0
2015-12-15,7.85,7.97,7.58,7.63,6636010,7.85,7.97,7.58,7.63,6636010,0.0,1.0
2015-12-16,8.18,8.22,7.89,7.94,8220844,8.18,8.22,7.89,7.94,8220844,0.0,1.0
2015-12-17,7.8,8.33,7.77,8.14,11457989,7.8,8.33,7.77,8.14,11457989,0.0,1.0
2015-12-18,8.61,9.09,7.88,8.19,45323958,8.61,9.09,7.88,8.19,45323958,0.0,1.0
2015-12-21,8.72,8.97,8.46,8.9,19941642,8.72,8.97,8.46,8.9,19941642,0.0,1.0
2015-12-22,8.96,8.99,8.625,8.74,8683332,8.96,8.99,8.625,8.74,8683332,0.0,1.0
2015-12-23,9.13,9.29,8.99,9.02,9919248,9.13,9.29,8.99,9.02,9919248,0.0,1.0
2015-12-24,9.1,9.21,9.05,9.11,3828376,9.1,9.21,9.05,9.11,3828376,0.0,1.0
2015-12-28,9.42,9.464,9.06,9.11,6832647,9.42,9.464,9.06,9.11,6832647,0.0,1.0
2015-12-29,9.35,9.42,9.14,9.31,7795353,9.35,9.42,9.14,9.31,7795353,0.0,1.0
2015-12-30,9.35,9.44,9.26,9.27,4416277,9.35,9.44,9.26,9.27,4416277,0.0,1.0
2015-12-31,9.28,9.43,9.25,9.35,4742018,9.28,9.43,9.25,9.35,4742018,0.0,1.0
2016-01-04,9.135,9.22,8.9,9.17,10952510,9.135,9.22,8.9,9.17,10952510,0.0,1.0
2016-01-05,8.86,9.17,8.83,9.09,7446834,8.86,9.17,8.83,9.09,7446834,0.0,1.0
2016-01-06,8.74,8.934,8.65,8.7,7696545,8.74,8.934,8.65,8.7,7696545,0.0,1.0
2016-01-07,8.0,8.63,7.85,8.59,13901207,8.0,8.63,7.85,8.59,13901207,0.0,1.0
2016-01-08,7.71,8.23,7.7,8.17,10399282,7.71,8.23,7.7,8.17,10399282,0.0,1.0
2016-01-11,7.515,7.85,7.32,7.77,10784196,7.515,7.85,7.32,7.77,10784196,0.0,1.0
2016-01-12,7.38,7.81,7.26,7.68,9130958,7.38,7.81,7.26,7.68,9130958,0.0,1.0
2016-01-13,7.08,7.51,7.05,7.4,9927815,7.08,7.51,7.05,7.4,9927815,0.0,1.0
2016-01-14,7.32,7.37,6.965,7.14,13094243,7.32,7.37,6.965,7.14,13094243,0.0,1.0
2016-01-15,6.985,7.16,6.725,7.01,13887911,6.985,7.16,6.725,7.01,13887911,0.0,1.0
2016-01-19,6.75,7.074,6.615,7.02,8219947,6.75,7.074,6.615,7.02,8219947,0.0,1.0
2016-01-20,6.9,6.93,6.33,6.5,14276426,6.9,6.93,6.33,6.5,14276426,0.0,1.0
2016-01-21,6.88,7.11,6.72,6.89,11963283,6.88,7.11,6.72,6.89,11963283,0.0,1.0
2016-01-22,7.01,7.14,6.88,7.06,7438367,7.01,7.14,6.88,7.06,7438367,0.0,1.0
2016-01-25,6.82,7.09,6.82,6.99,5960817,6.82,7.09,6.82,6.99,5960817,0.0,1.0
2016-01-26,7.02,7.13,6.775,6.95,5357893,7.02,7.13,6.775,6.95,5357893,0.0,1.0
2016-01-27,6.88,7.16,6.88,6.95,4781709,6.88,7.16,6.88,6.95,4781709,0.0,1.0
2016-01-28,6.87,7.04,6.8081,6.97,4222111,6.87,7.04,6.8081,6.97,4222111,0.0,1.0
2016-01-29,7.12,7.13,6.965,7.05,4408402,7.12,7.13,6.965,7.05,4408402,0.0,1.0
2016-02-01,7.07,7.12,6.945,7.1,4433980,7.07,7.12,6.945,7.1,4433980,0.0,1.0
2016-02-02,6.91,7.04,6.87,6.97,5354744,6.91,7.04,6.87,6.97,5354744,0.0,1.0
2016-02-03,7.18,7.18,6.84,6.98,6081206,7.18,7.18,6.84,6.98,6081206,0.0,1.0
2016-02-04,7.4,7.52,7.16,7.18,5725380,7.4,7.52,7.16,7.18,5725380,0.0,1.0
2016-02-05,7.09,7.38,7.07,7.35,5044454,7.09,7.38,7.07,7.35,5044454,0.0,1.0
2016-02-08,6.8,6.99,6.67,6.92,5160737,6.8,6.99,6.67,6.92,5160737,0.0,1.0
2016-02-09,6.72,6.91,6.65,6.74,4712753,6.72,6.91,6.65,6.74,4712753,0.0,1.0
2016-02-10,6.64,6.88,6.63,6.75,4746941,6.64,6.88,6.63,6.75,4746941,0.0,1.0
2016-02-11,6.615,6.625,6.39,6.51,5724724,6.615,6.625,6.39,6.51,5724724,0.0,1.0
2016-02-12,6.68,6.81,6.6375,6.7,3819576,6.68,6.81,6.6375,6.7,3819576,0.0,1.0
2016-02-16,6.95,6.96,6.72,6.81,3131348,6.95,6.96,6.72,6.81,3131348,0.0,1.0
2016-02-17,7.19,7.2,6.98,7.04,5601829,7.19,7.2,6.98,7.04,5601829,0.0,1.0
2016-02-18,7.19,7.24,6.97,7.23,5625205,7.19,7.24,6.97,7.23,5625205,0.0,1.0
2016-02-19,7.13,7.14,6.9217,7.03,4014093,7.13,7.14,6.9217,7.03,4014093,0.0,1.0
2016-02-22,7.29,7.35,7.15,7.2,3749814,7.29,7.35,7.15,7.2,3749814,0.0,1.0
2016-02-23,7.26,7.37,7.16,7.26,2950634,7.26,7.37,7.16,7.26,2950634,0.0,1.0
2016-02-24,7.34,7.37,7.02,7.18,4170373,7.34,7.37,7.02,7.18,4170373,0.0,1.0
2016-02-25,7.26,7.42,7.15,7.37,3926322,7.26,7.42,7.15,7.37,3926322,0.0,1.0
2016-02-26,7.46,7.59,7.29,7.3,4052808,7.46,7.59,7.29,7.3,4052808,0.0,1.0
2016-02-29,7.81,7.89,7.48,7.51,8304329,7.81,7.89,7.48,7.51,8304329,0.0,1.0
2016-03-01,7.69,7.95,7.66,7.9,6165502,7.69,7.95,7.66,7.9,6165502,0.0,1.0
2016-03-02,7.8,7.8,7.61,7.66,3812196,7.8,7.8,7.61,7.66,3812196,0.0,1.0
2016-03-03,7.84,7.9,7.755,7.81,4444623,7.84,7.9,7.755,7.81,4444623,0.0,1.0
2016-03-04,7.93,8.14,7.8,7.81,6673355,7.93,8.14,7.8,7.81,6673355,0.0,1.0
2016-03-07,8.26,8.36,7.91,7.91,6520345,8.26,8.36,7.91,7.91,6520345,0.0,1.0
2016-03-08,8.14,8.24,8.08,8.16,5251229,8.14,8.24,8.08,8.16,5251229,0.0,1.0
2016-03-09,8.24,8.27,8.03,8.15,4790976,8.24,8.27,8.03,8.15,4790976,0.0,1.0
2016-03-10,7.96,8.26,7.81,8.23,5196595,7.96,8.26,7.81,8.23,5196595,0.0,1.0
2016-03-11,8.045,8.15,7.97,8.06,4087137,8.045,8.15,7.97,8.06,4087137,0.0,1.0
2016-03-14,8.0,8.1,7.98,8.0,3650472,8.0,8.1,7.98,8.0,3650472,0.0,1.0
2016-03-15,7.88,7.95,7.75,7.92,4925844,7.88,7.95,7.75,7.92,4925844,0.0,1.0
2016-03-16,7.94,7.98,7.77,7.82,4735659,7.94,7.98,7.77,7.82,4735659,0.0,1.0
2016-03-17,8.1,8.17,7.86,7.98,5783963,8.1,8.17,7.86,7.98,5783963,0.0,1.0
2016-03-18,8.05,8.2,8.03,8.1,3369660,8.05,8.2,8.03,8.1,3369660,0.0,1.0
2016-03-21,8.04,8.16,7.96,8.03,3551828,8.04,8.16,7.96,8.03,3551828,0.0,1.0
2016-03-22,7.94,8.0,7.9,8.0,2737066,7.94,8.0,7.9,8.0,2737066,0.0,1.0
2016-03-23,7.69,7.95,7.64,7.91,6080456,7.69,7.95,7.64,7.91,6080456,0.0,1.0
2016-03-24,7.59,7.62,7.43,7.62,4550375,7.59,7.62,7.43,7.62,4550375,0.0,1.0
2016-03-28,7.61,7.67,7.48,7.6,2897239,7.61,7.67,7.48,7.6,2897239,0.0,1.0
2016-03-29,7.87,7.95,7.5,7.6,5344503,7.87,7.95,7.5,7.6,5344503,0.0,1.0
2016-03-30,8.01,8.2,7.94,7.96,5780570,8.01,8.2,7.94,7.96,5780570,0.0,1.0
2016-03-31,8.09,8.205,8.02,8.04,8186106,8.09,8.205,8.02,8.04,8186106,0.0,1.0
2016-04-01,7.48,7.725,7.36,7.41,24356555,7.48,7.725,7.36,7.41,24356555,0.0,1.0
2016-04-04,7.28,7.42,7.14,7.38,13102870,7.28,7.42,7.14,7.38,13102870,0.0,1.0
2016-04-05,7.12,7.26,7.08,7.16,6051564,7.12,7.26,7.08,7.16,6051564,0.0,1.0
2016-04-06,7.1,7.18,6.99,7.14,7157625,7.1,7.18,6.99,7.14,7157625,0.0,1.0
2016-04-07,6.98,7.12,6.93,7.0,4925825,6.98,7.12,6.93,7.0,4925825,0.0,1.0
2016-04-08,7.06,7.14,7.0,7.07,4322740,7.06,7.14,7.0,7.07,4322740,0.0,1.0
2016-04-11,7.05,7.2,7.04,7.13,4367602,7.05,7.2,7.04,7.13,4367602,0.0,1.0
2016-04-12,7.095,7.15,7.01,7.05,4309066,7.095,7.15,7.01,7.05,4309066,0.0,1.0
2016-04-13,7.2,7.23,7.09,7.14,4759625,7.2,7.23,7.09,7.14,4759625,0.0,1.0
2016-04-14,7.08,7.22,7.06,7.17,3498756,7.08,7.22,7.06,7.17,3498756,0.0,1.0
2016-04-15,7.06,7.15,7.03,7.11,4273649,7.06,7.15,7.03,7.11,4273649,0.0,1.0
2016-04-18,7.1,7.14,6.99,7.05,4143148,7.1,7.14,6.99,7.05,4143148,0.0,1.0
2016-04-19,7.05,7.17,7.01,7.17,4052324,7.05,7.17,7.01,7.17,4052324,0.0,1.0
2016-04-20,7.22,7.27,7.02,7.02,6436276,7.22,7.27,7.02,7.02,6436276,0.0,1.0
2016-04-21,7.1,7.25,7.07,7.21,3103369,7.1,7.25,7.07,7.21,3103369,0.0,1.0
2016-04-22,7.26,7.32,7.1,7.11,6121931,7.26,7.32,7.1,7.11,6121931,0.0,1.0
2016-04-25,7.27,7.27,7.12,7.22,6614300,7.27,7.27,7.12,7.22,6614300,0.0,1.0
2016-04-26,7.2,7.29,7.17,7.29,2859460,7.2,7.29,7.17,7.29,2859460,0.0,1.0
2016-04-27,7.28,7.29,7.12,7.2,4474553,7.28,7.29,7.12,7.2,4474553,0.0,1.0
2016-04-28,7.17,7.33,7.16,7.26,3131505,7.17,7.33,7.16,7.26,3131505,0.0,1.0
2016-04-29,7.06,7.24,7.0,7.19,4643124,7.06,7.24,7.0,7.19,4643124,0.0,1.0
2016-05-02,7.06,7.11,6.859,7.07,5669581,7.06,7.11,6.859,7.07,5669581,0.0,1.0
2016-05-03,6.86,6.99,6.81,6.97,4959587,6.86,6.99,6.81,6.97,4959587,0.0,1.0
2016-05-04,6.76,6.89,6.65,6.85,4194821,6.76,6.89,6.65,6.85,4194821,0.0,1.0
2016-05-05,6.68,6.89,6.66,6.84,2929091,6.68,6.89,6.66,6.84,2929091,0.0,1.0
2016-05-06,6.69,6.73,6.59,6.72,3435703,6.69,6.73,6.59,6.72,3435703,0.0,1.0
2016-05-09,6.58,6.69,6.53,6.67,2938730,6.58,6.69,6.53,6.67,2938730,0.0,1.0
2016-05-10,6.73,6.73,6.53,6.6,3416936,6.73,6.73,6.53,6.6,3416936,0.0,1.0
2016-05-11,6.68,6.78,6.63,6.7,1932043,6.68,6.78,6.63,6.7,1932043,0.0,1.0
2016-05-12,6.61,6.8,6.5,6.75,3290316,6.61,6.8,6.5,6.75,3290316,0.0,1.0
2016-05-13,6.53,6.7,6.51,6.64,2978928,6.53,6.7,6.51,6.64,2978928,0.0,1.0
2016-05-16,6.7,6.72,6.53,6.55,2501613,6.7,6.72,6.53,6.55,2501613,0.0,1.0
2016-05-17,6.68,6.79,6.59,6.66,2493657,6.68,6.79,6.59,6.66,2493657,0.0,1.0
2016-05-18,6.65,6.74,6.6,6.62,3492916,6.65,6.74,6.6,6.62,3492916,0.0,1.0
2016-05-19,6.69,6.72,6.53,6.59,4417103,6.69,6.72,6.53,6.59,4417103,0.0,1.0
2016-05-20,6.81,6.84,6.7,6.7,3974538,6.81,6.84,6.7,6.7,3974538,0.0,1.0
2016-05-23,6.92,6.98,6.82,6.85,3060171,6.92,6.98,6.82,6.85,3060171,0.0,1.0
2016-05-24,6.94,6.97,6.84,6.86,3067589,6.94,6.97,6.84,6.86,3067589,0.0,1.0
2016-05-25,7.16,7.17,6.95,6.96,4176111,7.16,7.17,6.95,6.96,4176111,0.0,1.0
2016-05-26,7.17,7.2135,7.1,7.14,3138352,7.17,7.2135,7.1,7.14,3138352,0.0,1.0
2016-05-27,7.23,7.29,7.12,7.12,3009398,7.23,7.29,7.12,7.12,3009398,0.0,1.0
2016-05-31,7.27,7.32,7.135,7.19,4592623,7.27,7.32,7.135,7.19,4592623,0.0,1.0
2016-06-01,7.25,7.3,7.2,7.22,3125553,7.25,7.3,7.2,7.22,3125553,0.0,1.0
2016-06-02,7.31,7.33,7.21,7.23,346161,7.31,7.33,7.21,7.23,346161,0.0,1.0
2016-06-03,7.26,7.34,7.17,7.31,504582,7.26,7.34,7.17,7.31,504582,0.0,1.0
2016-06-06,7.4,7.43,7.26,7.27,2777981,7.4,7.43,7.26,7.27,2777981,0.0,1.0
2016-06-07,7.43,7.47,7.37,7.37,3000881,7.43,7.47,7.37,7.37,3000881,0.0,1.0
2016-06-08,7.42,7.49,7.38,7.43,2775660,7.42,7.49,7.38,7.43,2775660,0.0,1.0
2016-06-09,7.35,7.38,7.26,7.38,3525217,7.35,7.38,7.26,7.38,3525217,0.0,1.0
2016-06-10,7.0,7.33,6.96,7.26,5719215,7.0,7.33,6.96,7.26,5719215,0.0,1.0
2016-06-13,6.91,7.04,6.885,6.97,2560032,6.91,7.04,6.885,6.97,2560032,0.0,1.0
2016-06-14,6.86,6.99,6.8,6.88,2350292,6.86,6.99,6.8,6.88,2350292,0.0,1.0
2016-06-15,6.84,6.97,6.8314,6.87,2496107,6.84,6.97,6.8314,6.87,2496107,0.0,1.0
2016-06-16,6.91,6.92,6.67,6.73,3027388,6.91,6.92,6.67,6.73,3027388,0.0,1.0
2016-06-17,7.01,7.07,6.9,6.9,4110750,7.01,7.07,6.9,6.9,4110750,0.0,1.0
2016-06-20,7.06,7.1925,7.04,7.11,4664612,7.06,7.1925,7.04,7.11,4664612,0.0,1.0
2016-06-21,7.05,7.13,7.03,7.08,3859036,7.05,7.13,7.03,7.08,3859036,0.0,1.0
2016-06-22,6.74,7.13,6.72,7.04,8202605,6.74,7.13,6.72,7.04,8202605,0.0,1.0
2016-06-23,7.0,7.05,6.78,6.99,10006036,7.0,7.05,6.78,6.99,10006036,0.0,1.0
2016-06-24,6.67,6.82,6.62,6.65,6313524,6.67,6.82,6.62,6.65,6313524,0.0,1.0
2016-06-27,6.29,6.595,6.23,6.56,6206116,6.29,6.595,6.23,6.56,6206116,0.0,1.0
2016-06-28,6.48,6.52,6.36,6.4,4464516,6.48,6.52,6.36,6.4,4464516,0.0,1.0
2016-06-29,6.64,6.67,6.5,6.5,3547421,6.64,6.67,6.5,6.5,3547421,0.0,1.0
2016-06-30,6.71,6.73,6.57,6.69,2880113,6.71,6.73,6.57,6.69,2880113,0.0,1.0
2016-07-01,6.76,6.84,6.72,6.74,2252534,6.76,6.84,6.72,6.74,2252534,0.0,1.0
2016-07-05,6.54,6.82,6.52,6.75,3416880,6.54,6.82,6.52,6.75,3416880,0.0,1.0
2016-07-06,6.52,6.55,6.35,6.5,3137791,6.52,6.55,6.35,6.5,3137791,0.0,1.0
2016-07-07,6.5,6.63,6.46,6.53,2980081,6.5,6.63,6.46,6.53,2980081,0.0,1.0
2016-07-08,6.66,6.69,6.51,6.55,3373665,6.66,6.69,6.51,6.55,3373665,0.0,1.0
2016-07-11,6.69,6.7654,6.65,6.66,2946912,6.69,6.7654,6.65,6.66,2946912,0.0,1.0
2016-07-12,6.76,6.81,6.7,6.73,2745242,6.76,6.81,6.7,6.73,2745242,0.0,1.0
2016-07-13,6.69,6.8,6.64,6.77,2724993,6.69,6.8,6.64,6.77,2724993,0.0,1.0
2016-07-14,6.69,6.78,6.63,6.75,2560314,6.69,6.78,6.63,6.75,2560314,0.0,1.0
2016-07-15,6.65,6.7125,6.57,6.69,3923821,6.65,6.7125,6.57,6.69,3923821,0.0,1.0
2016-07-18,6.73,6.76,6.6,6.67,2522728,6.73,6.76,6.6,6.67,2522728,0.0,1.0
2016-07-19,6.67,6.72,6.59,6.72,3752796,6.67,6.72,6.59,6.72,3752796,0.0,1.0
2016-07-20,6.76,6.77,6.64,6.7,6245582,6.76,6.77,6.64,6.7,6245582,0.0,1.0
2016-07-21,6.84,6.9,6.74,6.74,5269452,6.84,6.9,6.74,6.74,5269452,0.0,1.0
2016-07-22,6.88,6.91,6.83,6.83,2355331,6.88,6.91,6.83,6.83,2355331,0.0,1.0
2016-07-25,7.08,7.08,6.88,6.89,5323245,7.08,7.08,6.88,6.89,5323245,0.0,1.0
2016-07-26,7.23,7.3,7.05,7.05,6293952,7.23,7.3,7.05,7.05,6293952,0.0,1.0
2016-07-27,7.58,7.58,7.27,7.27,7812655,7.58,7.58,7.27,7.27,7812655,0.0,1.0
2016-07-28,7.62,7.74,7.5,7.53,6759726,7.62,7.74,7.5,7.53,6759726,0.0,1.0
2016-07-29,7.6,7.7,7.5,7.64,4967975,7.6,7.7,7.5,7.64,4967975,0.0,1.0
2016-08-01,7.91,7.92,7.57,7.58,6286465,7.91,7.92,7.57,7.58,6286465,0.0,1.0
2016-08-02,7.71,7.92,7.66,7.86,6802039,7.71,7.92,7.66,7.86,6802039,0.0,1.0
2016-08-03,7.78,7.79,7.64,7.67,6087837,7.78,7.79,7.64,7.67,6087837,0.0,1.0
2016-08-04,7.76,7.86,7.73,7.75,2813624,7.76,7.86,7.73,7.75,2813624,0.0,1.0
2016-08-05,7.75,7.82,7.62,7.66,2907036,7.75,7.82,7.62,7.66,2907036,0.0,1.0
2016-08-08,7.81,7.83,7.7,7.75,3420102,7.81,7.83,7.7,7.75,3420102,0.0,1.0
2016-08-09,7.76,7.85,7.745,7.83,3158499,7.76,7.85,7.745,7.83,3158499,0.0,1.0
2016-08-10,7.83,7.85,7.75,7.79,4351786,7.83,7.85,7.75,7.79,4351786,0.0,1.0
2016-08-11,7.88,7.96,7.82,7.83,2778219,7.88,7.96,7.82,7.83,2778219,0.0,1.0
2016-08-12,8.08,8.22,8.0,8.06,10475628,8.08,8.22,8.0,8.06,10475628,0.0,1.0
2016-08-15,8.17,8.26,8.13,8.15,5322169,8.17,8.26,8.13,8.15,5322169,0.0,1.0
2016-08-16,8.23,8.3,8.13,8.17,3243448,8.23,8.3,8.13,8.17,3243448,0.0,1.0
2016-08-17,8.23,8.29,8.18,8.2,3294883,8.23,8.29,8.18,8.2,3294883,0.0,1.0
2016-08-18,8.16,8.27,8.13,8.27,5724363,8.16,8.27,8.13,8.27,5724363,0.0,1.0
2016-08-19,8.03,8.16,7.99,8.16,2542779,8.03,8.16,7.99,8.16,2542779,0.0,1.0
2016-08-22,8.02,8.04,7.92,7.98,2991400,8.02,8.04,7.92,7.98,2991400,0.0,1.0
2016-08-23,8.0,8.12,7.94,7.94,1928783,8.0,8.12,7.94,7.94,1928783,0.0,1.0
2016-08-24,7.94,8.03,7.85,8.03,3688824,7.94,8.03,7.85,8.03,3688824,0.0,1.0
2016-08-25,7.98,8.02,7.84,7.85,2776698,7.98,8.02,7.84,7.85,2776698,0.0,1.0
2016-08-26,7.97,8.09,7.9,7.93,2429212,7.97,8.09,7.9,7.93,2429212,0.0,1.0
2016-08-29,7.92,8.04,7.9,7.96,2091119,7.92,8.04,7.9,7.96,2091119,0.0,1.0
2016-08-30,7.87,7.995,7.83,7.89,3011749,7.87,7.995,7.83,7.89,3011749,0.0,1.0
2016-08-31,7.59,7.84,7.58,7.84,4109057,7.59,7.84,7.58,7.84,4109057,0.0,1.0
2016-09-01,7.61,7.66,7.55,7.59,2032096,7.61,7.66,7.55,7.59,2032096,0.0,1.0
2016-09-02,7.7,7.77,7.62,7.66,1894226,7.7,7.77,7.62,7.66,1894226,0.0,1.0
2016-09-06,7.69,7.77,7.641,7.73,1548181,7.69,7.77,7.641,7.73,1548181,0.0,1.0
2016-09-07,7.68,7.75,7.62,7.71,2137994,7.68,7.75,7.62,7.71,2137994,0.0,1.0
2016-09-08,7.63,7.75,7.58,7.62,2896073,7.63,7.75,7.58,7.62,2896073,0.0,1.0
2016-09-09,7.57,7.635,7.44,7.59,5149706,7.57,7.635,7.44,7.59,5149706,0.0,1.0
2016-09-12,7.6,7.63,7.45,7.55,3003319,7.6,7.63,7.45,7.55,3003319,0.0,1.0
2016-09-13,7.26,7.63,7.24,7.59,4815315,7.26,7.63,7.24,7.59,4815315,0.0,1.0
2016-09-14,7.22,7.3299,7.17,7.23,2764639,7.22,7.3299,7.17,7.23,2764639,0.0,1.0
2016-09-15,7.24,7.28,7.15,7.2,2714061,7.24,7.28,7.15,7.2,2714061,0.0,1.0
2016-09-16,7.21,7.29,7.16,7.18,2843326,7.21,7.29,7.16,7.18,2843326,0.0,1.0
2016-09-19,7.35,7.47,7.28,7.29,2872636,7.35,7.47,7.28,7.29,2872636,0.0,1.0
2016-09-20,7.55,7.58,7.33,7.39,3708450,7.55,7.58,7.33,7.39,3708450,0.0,1.0
2016-09-21,7.77,7.79,7.58,7.58,3715229,7.77,7.79,7.58,7.58,3715229,0.0,1.0
2016-09-22,7.89,7.92,7.78,7.86,3533846,7.89,7.92,7.78,7.86,3533846,0.0,1.0
2016-09-23,7.91,8.02,7.86,7.86,2522841,7.91,8.02,7.86,7.86,2522841,0.0,1.0
2016-09-26,7.82,7.97,7.77,7.87,4531085,7.82,7.97,7.77,7.87,4531085,0.0,1.0
2016-09-27,7.88,7.94,7.8,7.83,4510212,7.88,7.94,7.8,7.83,4510212,0.0,1.0
2016-09-28,8.33,8.46,8.06,8.16,23407251,8.33,8.46,8.06,8.16,23407251,0.0,1.0
2016-09-29,7.94,8.355,7.88,8.27,11351190,7.94,8.355,7.88,8.27,11351190,0.0,1.0
2016-09-30,7.98,8.05,7.88,7.97,5706052,7.98,8.05,7.88,7.97,5706052,0.0,1.0
2016-10-03,7.85,8.015,7.84,7.94,3971235,7.85,8.015,7.84,7.94,3971235,0.0,1.0
2016-10-04,7.66,7.88,7.625,7.76,4476379,7.66,7.88,7.625,7.76,4476379,0.0,1.0
2016-10-05,7.66,7.73,7.63,7.7,3120009,7.66,7.73,7.63,7.7,3120009,0.0,1.0
2016-10-06,7.94,8.01,7.65,7.71,6948856,7.94,8.01,7.65,7.71,6948856,0.0,1.0
2016-10-07,7.86,7.98,7.8,7.92,2594781,7.86,7.98,7.8,7.92,2594781,0.0,1.0
2016-10-10,7.89,7.92,7.76,7.91,2323749,7.89,7.92,7.76,7.91,2323749,0.0,1.0
2016-10-11,7.67,7.89,7.65,7.87,3714128,7.67,7.89,7.65,7.87,3714128,0.0,1.0
2016-10-12,7.6,7.7299,7.575,7.64,11443691,7.6,7.7299,7.575,7.64,11443691,0.0,1.0
2016-10-13,7.47,7.56,7.41,7.5,2911572,7.47,7.56,7.41,7.5,2911572,0.0,1.0
2016-10-14,7.49,7.67,7.44,7.67,2597691,7.49,7.67,7.44,7.67,2597691,0.0,1.0
2016-10-17,7.37,7.55,7.34,7.51,2670565,7.37,7.55,7.34,7.51,2670565,0.0,1.0
2016-10-18,7.42,7.49,7.37,7.44,1746307,7.42,7.49,7.37,7.44,1746307,0.0,1.0
2016-10-19,7.46,7.55,7.385,7.43,2124593,7.46,7.55,7.385,7.43,2124593,0.0,1.0
2016-10-20,7.48,7.48,7.37,7.4,1766873,7.48,7.48,7.37,7.4,1766873,0.0,1.0
2016-10-21,7.37,7.48,7.37,7.43,2214932,7.37,7.48,7.37,7.43,2214932,0.0,1.0
2016-10-24,7.35,7.48,7.32,7.38,2080286,7.35,7.48,7.32,7.38,2080286,0.0,1.0
2016-10-25,7.27,7.41,7.26,7.41,2635789,7.27,7.41,7.26,7.41,2635789,0.0,1.0
2016-10-26,7.26,7.37,7.21,7.28,3072369,7.26,7.37,7.21,7.28,3072369,0.0,1.0
2016-10-27,7.14,7.28,7.14,7.27,2976999,7.14,7.28,7.14,7.27,2976999,0.0,1.0
2016-10-28,7.09,7.265,7.08,7.11,3730424,7.09,7.265,7.08,7.11,3730424,0.0,1.0
2016-10-31,7.05,7.11,7.0,7.08,2355122,7.05,7.11,7.0,7.08,2355122,0.0,1.0
2016-11-01,7.07,7.25,6.98,7.2,4207361,7.07,7.25,6.98,7.2,4207361,0.0,1.0
2016-11-02,7.02,7.15,7.0,7.04,2870901,7.02,7.15,7.0,7.04,2870901,0.0,1.0
2016-11-03,7.0,7.07,6.95,7.05,2235314,7.0,7.07,6.95,7.05,2235314,0.0,1.0
2016-11-04,6.97,7.07,6.945,6.99,2120803,6.97,7.07,6.945,6.99,2120803,0.0,1.0
2016-11-07,7.06,7.15,7.02,7.06,2212314,7.06,7.15,7.02,7.06,2212314,0.0,1.0
2016-11-08,7.11,7.12,6.98,7.07,2113832,7.11,7.12,6.98,7.07,2113832,0.0,1.0
2016-11-09,7.15,7.17,6.93,6.93,4343532,7.15,7.17,6.93,6.93,4343532,0.0,1.0
2016-11-10,7.17,7.22,6.99,7.09,4420385,7.17,7.22,6.99,7.09,4420385,0.0,1.0
2016-11-11,7.27,7.28,7.07,7.14,3203710,7.27,7.28,7.07,7.14,3203710,0.0,1.0
2016-11-14,7.3,7.43,7.23,7.31,6452458,7.3,7.43,7.23,7.31,6452458,0.0,1.0
2016-11-15,7.52,7.53,7.29,7.34,4000260,7.52,7.53,7.29,7.34,4000260,0.0,1.0
2016-11-16,7.56,7.83,7.47,7.48,8154140,7.56,7.83,7.47,7.48,8154140,0.0,1.0
2016-11-17,7.49,7.59,7.42,7.57,3036899,7.49,7.59,7.42,7.57,3036899,0.0,1.0
2016-11-18,7.57,7.59,7.45,7.45,3391379,7.57,7.59,7.45,7.45,3391379,0.0,1.0
2016-11-21,7.59,7.68,7.52,7.58,6259305,7.59,7.68,7.52,7.58,6259305,0.0,1.0
2016-11-22,7.6,7.62,7.5,7.57,7049728,7.6,7.62,7.5,7.57,7049728,0.0,1.0
2016-11-23,7.47,7.6,7.47,7.53,3371634,7.47,7.6,7.47,7.53,3371634,0.0,1.0
2016-11-25,7.49,7.56,7.44,7.45,2293533,7.49,7.56,7.44,7.45,2293533,0.0,1.0
2016-11-28,7.46,7.52,7.42,7.5,3190175,7.46,7.52,7.42,7.5,3190175,0.0,1.0
2016-11-29,7.44,7.51,7.36,7.43,4125752,7.44,7.51,7.36,7.43,4125752,0.0,1.0
2016-11-30,7.71,7.74,7.44,7.5,6559544,7.71,7.74,7.44,7.5,6559544,0.0,1.0
2016-12-01,7.52,7.77,7.48,7.75,6980829,7.52,7.77,7.48,7.75,6980829,0.0,1.0
2016-12-02,7.59,7.61,7.4864,7.55,4588578,7.59,7.61,7.4864,7.55,4588578,0.0,1.0
2016-12-05,7.62,7.68,7.55,7.6,3343105,7.62,7.68,7.55,7.6,3343105,0.0,1.0
2016-12-06,7.57,7.64,7.52,7.63,2068373,7.57,7.64,7.52,7.63,2068373,0.0,1.0
2016-12-07,7.63,7.65,7.525,7.56,1974454,7.63,7.65,7.525,7.56,1974454,0.0,1.0
2016-12-08,7.83,7.93,7.64,7.68,5326169,7.83,7.93,7.64,7.68,5326169,0.0,1.0
2016-12-09,7.81,7.93,7.755,7.89,3247210,7.81,7.93,7.755,7.89,3247210,0.0,1.0
2016-12-12,7.76,7.87,7.74,7.79,2806129,7.76,7.87,7.74,7.79,2806129,0.0,1.0
2016-12-13,7.83,7.93,7.79,7.79,4457105,7.83,7.93,7.79,7.79,4457105,0.0,1.0
2016-12-14,7.7,7.89,7.6824,7.81,4405974,7.7,7.89,7.6824,7.81,4405974,0.0,1.0
2016-12-15,7.63,7.74,7.56,7.64,6048037,7.63,7.74,7.56,7.64,6048037,0.0,1.0
2016-12-16,7.58,7.68,7.54,7.68,4646005,7.58,7.68,7.54,7.68,4646005,0.0,1.0
2016-12-19,7.71,7.84,7.555,7.56,8570705,7.71,7.84,7.555,7.56,8570705,0.0,1.0
2016-12-20,7.5,8.05,7.48,7.84,17447800,7.5,8.05,7.48,7.84,17447800,0.0,1.0
2016-12-21,7.3,7.55,7.265,7.52,7350826,7.3,7.55,7.265,7.52,7350826,0.0,1.0
2016-12-22,7.17,7.3,6.97,7.27,14925037,7.17,7.3,6.97,7.27,14925037,0.0,1.0
2016-12-23,7.02,7.19,7.01,7.1,8968401,7.02,7.19,7.01,7.1,8968401,0.0,1.0
2016-12-27,7.08,7.19,7.04,7.08,9803904,7.08,7.19,7.04,7.08,9803904,0.0,1.0
2016-12-28,7.0,7.12,6.97,7.07,8734277,7.0,7.12,6.97,7.07,8734277,0.0,1.0
2016-12-29,6.95,7.07,6.92,7.01,8765941,6.95,7.07,6.92,7.01,8765941,0.0,1.0
2016-12-30,6.89,7.0,6.855,6.95,12521806,6.89,7.0,6.855,6.95,12521806,0.0,1.0
2017-01-03,6.96,7.01,6.86,6.93,4902996,6.96,7.01,6.86,6.93,4902996,0.0,1.0
2017-01-04,7.11,7.15,7.0,7.04,4256064,7.11,7.15,7.0,7.04,4256064,0.0,1.0
2017-01-05,7.12,7.24,7.09,7.13,3259366,7.12,7.24,7.09,7.13,3259366,0.0,1.0
2017-01-06,7.16,7.16,7.04,7.11,3897998,7.16,7.16,7.04,7.11,3897998,0.0,1.0
2017-01-09,7.12,7.19,7.07,7.15,2898505,7.12,7.19,7.07,7.15,2898505,0.0,1.0
2017-01-10,7.12,7.195,7.105,7.16,2137015,7.12,7.195,7.105,7.16,2137015,0.0,1.0
2017-01-11,7.22,7.235,7.09,7.15,2999805,7.22,7.235,7.09,7.15,2999805,0.0,1.0
2017-01-12,7.23,7.25,7.1,7.21,3030235,7.23,7.25,7.1,7.21,3030235,0.0,1.0
2017-01-13,7.27,7.35,7.21,7.22,2803705,7.27,7.35,7.21,7.22,2803705,0.0,1.0
2017-01-17,7.16,7.3,7.13,7.3,3401218,7.16,7.3,7.13,7.3,3401218,0.0,1.0
2017-01-18,7.21,7.22,7.11,7.11,3149397,7.21,7.22,7.11,7.11,3149397,0.0,1.0
2017-01-19,7.1,7.28,7.09,7.13,4403937,7.1,7.28,7.09,7.13,4403937,0.0,1.0
2017-01-20,7.13,7.22,7.1,7.11,2073894,7.13,7.22,7.1,7.11,2073894,0.0,1.0
2017-01-23,7.13,7.14,7.02,7.1,2094109,7.13,7.14,7.02,7.1,2094109,0.0,1.0
2017-01-24,7.21,7.24,7.12,7.13,2790357,7.21,7.24,7.12,7.13,2790357,0.0,1.0
2017-01-25,7.32,7.33,7.235,7.24,3774745,7.32,7.33,7.235,7.24,3774745,0.0,1.0
2017-01-26,7.31,7.35,7.24,7.3,2328028,7.31,7.35,7.24,7.3,2328028,0.0,1.0
2017-01-27,7.19,7.35,7.19,7.31,2121436,7.19,7.35,7.19,7.31,2121436,0.0,1.0
2017-01-30,7.05,7.22,6.99,7.19,4134979,7.05,7.22,6.99,7.19,4134979,0.0,1.0
2017-01-31,7.06,7.11,6.98,7.05,3452267,7.06,7.11,6.98,7.05,3452267,0.0,1.0
2017-02-01,7.0,7.08,7.0,7.08,3431131,7.0,7.08,7.0,7.08,3431131,0.0,1.0
2017-02-02,7.0,7.08,6.97,6.98,3013249,7.0,7.08,6.97,6.98,3013249,0.0,1.0
2017-02-03,7.0,7.06,6.96,6.98,26540,7.0,7.06,6.96,6.98,26540,0.0,1.0
2017-02-06,7.01,7.04,6.97,6.98,23927,7.01,7.04,6.97,6.98,23927,0.0,1.0
2017-02-07,7.14,7.15,7.01,7.01,3216997,7.14,7.15,7.01,7.01,3216997,0.0,1.0
2017-02-08,7.23,7.31,7.12,7.18,4354628,7.23,7.31,7.12,7.18,4354628,0.0,1.0
2017-02-09,7.3,7.34,7.25,7.32,2818342,7.3,7.34,7.25,7.32,2818342,0.0,1.0
2017-02-10,7.38,7.39,7.28,7.3,2346042,7.38,7.39,7.28,7.3,2346042,0.0,1.0
2017-02-13,7.39,7.47,7.35,7.39,2194611,7.39,7.47,7.35,7.39,2194611,0.0,1.0
2017-02-14,7.35,7.39,7.31,7.39,1454332,7.35,7.39,7.31,7.39,1454332,0.0,1.0
2017-02-15,7.4,7.44,7.31,7.31,2411197,7.4,7.44,7.31,7.31,2411197,0.0,1.0
2017-02-16,7.35,7.43,7.35,7.4,2784321,7.35,7.43,7.35,7.4,2784321,0.0,1.0
2017-02-17,7.49,7.5,7.26,7.29,4072245,7.49,7.5,7.26,7.29,4072245,0.0,1.0
2017-02-21,7.32,7.52,7.29,7.46,4387507,7.32,7.52,7.29,7.46,4387507,0.0,1.0
2017-02-22,7.24,7.34,7.2,7.28,2230376,7.24,7.34,7.2,7.28,2230376,0.0,1.0
2017-02-23,7.16,7.29,7.15,7.27,1648528,7.16,7.29,7.15,7.27,1648528,0.0,1.0
2017-02-24,7.08,7.16,7.04,7.15,2544506,7.08,7.16,7.04,7.15,2544506,0.0,1.0
2017-02-27,7.1,7.12,6.99,7.1,6759407,7.1,7.12,6.99,7.1,6759407,0.0,1.0
2017-02-28,6.96,7.11,6.93,7.1,8271951,6.96,7.11,6.93,7.1,8271951,0.0,1.0
2017-03-01,6.89,7.01,6.89,7.0,7049047,6.89,7.01,6.89,7.0,7049047,0.0,1.0
2017-03-02,6.89,7.01,6.88,6.89,5221190,6.89,7.01,6.88,6.89,5221190,0.0,1.0
2017-03-03,6.88,6.99,6.81,6.9,3198461,6.88,6.99,6.81,6.9,3198461,0.0,1.0
2017-03-06,6.76,6.86,6.69,6.81,6234580,6.76,6.86,6.69,6.81,6234580,0.0,1.0
2017-03-07,6.77,6.87,6.72,6.75,3167781,6.77,6.87,6.72,6.75,3167781,0.0,1.0
2017-03-08,6.68,6.81,6.66,6.78,2809368,6.68,6.81,6.66,6.78,2809368,0.0,1.0
2017-03-09,6.79,6.8,6.65,6.65,3257170,6.79,6.8,6.65,6.65,3257170,0.0,1.0
2017-03-10,6.84,6.84,6.76,6.81,1826990,6.84,6.84,6.76,6.81,1826990,0.0,1.0
2017-03-13,7.02,7.03,6.81,6.85,4087454,7.02,7.03,6.81,6.85,4087454,0.0,1.0
2017-03-14,7.04,7.07,6.95,7.05,4203032,7.04,7.07,6.95,7.05,4203032,0.0,1.0
2017-03-15,7.14,7.18,7.01,7.06,3515901,7.14,7.18,7.01,7.06,3515901,0.0,1.0
2017-03-16,7.17,7.2,7.11,7.15,1568202,7.17,7.2,7.11,7.15,1568202,0.0,1.0
2017-03-17,7.15,7.23,7.15,7.2,2165501,7.15,7.23,7.15,7.2,2165501,0.0,1.0
2017-03-20,7.2,7.2,7.06,7.16,2602203,7.2,7.2,7.06,7.16,2602203,0.0,1.0
2017-03-21,7.01,7.28,7.0,7.21,3656819,7.01,7.28,7.0,7.21,3656819,0.0,1.0
2017-03-22,7.04,7.05,6.9,7.0,2129573,7.04,7.05,6.9,7.0,2129573,0.0,1.0
2017-03-23,7.11,7.14,6.98,7.04,2352426,7.11,7.14,6.98,7.04,2352426,0.0,1.0
2017-03-24,7.07,7.17,7.01,7.15,2654515,7.07,7.17,7.01,7.15,2654515,0.0,1.0
2017-03-27,7.09,7.09,6.95,6.97,2993227,7.09,7.09,6.95,6.97,2993227,0.0,1.0
2017-03-28,7.03,7.1,7.0,7.07,3253934,7.03,7.1,7.0,7.07,3253934,0.0,1.0
2017-03-29,7.01,7.08,6.98,7.03,5652839,7.01,7.08,6.98,7.03,5652839,0.0,1.0
2017-03-30,6.95,7.05,6.83,7.02,9142257,6.95,7.05,6.83,7.02,9142257,0.0,1.0
2017-03-31,7.75,8.08,7.47,7.53,538374,7.75,8.08,7.47,7.53,538374,0.0,1.0
2017-04-03,7.8,7.89,7.52,7.88,15657961,7.8,7.89,7.52,7.88,15657961,0.0,1.0
2017-04-04,8.07,8.2,7.72,7.75,16773334,8.07,8.2,7.72,7.75,16773334,0.0,1.0
2017-04-05,7.92,8.12,7.92,8.1,11054914,7.92,8.12,7.92,8.1,11054914,0.0,1.0
2017-04-06,7.92,8.0,7.87,7.94,6287261,7.92,8.0,7.87,7.94,6287261,0.0,1.0
2017-04-07,7.81,7.97,7.81,7.91,5864652,7.81,7.97,7.81,7.91,5864652,0.0,1.0
2017-04-10,7.71,7.86,7.71,7.85,3800044,7.71,7.86,7.71,7.85,3800044,0.0,1.0
2017-04-11,7.7,7.7,7.51,7.68,6422667,7.7,7.7,7.51,7.68,6422667,0.0,1.0
2017-04-12,8.93,9.19,8.8,9.09,487489,8.93,9.19,8.8,9.09,487489,0.0,1.0
2017-04-13,8.64,8.95,8.6,8.95,14637083,8.64,8.95,8.6,8.95,14637083,0.0,1.0
2017-04-17,8.77,8.82,8.67,8.7,6078150,8.77,8.82,8.67,8.7,6078150,0.0,1.0
2017-04-18,8.73,8.77,8.63,8.68,8169013,8.73,8.77,8.63,8.68,8169013,0.0,1.0
2017-04-19,8.93,9.04,8.71,8.71,9211003,8.93,9.04,8.71,8.71,9211003,0.0,1.0
2017-04-20,9.1,9.13,8.88,8.95,12430541,9.1,9.13,8.88,8.95,12430541,0.0,1.0
2017-04-21,9.08,9.15,9.05,9.11,8666767,9.08,9.15,9.05,9.11,8666767,0.0,1.0
2017-04-24,9.29,9.3,9.14,9.15,11215986,9.29,9.3,9.14,9.15,11215986,0.0,1.0
2017-04-25,9.19,9.33,9.15,9.24,13183008,9.19,9.33,9.15,9.24,13183008,0.0,1.0
2017-04-26,9.2,9.24,9.1,9.18,7981272,9.2,9.24,9.1,9.18,7981272,0.0,1.0
2017-04-27,9.32,9.32,9.17,9.25,5899079,9.32,9.32,9.17,9.25,5899079,0.0,1.0
2017-04-28,9.34,9.37,9.15,9.29,7272366,9.34,9.37,9.15,9.29,7272366,0.0,1.0
2017-05-01,9.32,9.4,9.31,9.34,4174950,9.32,9.4,9.31,9.34,4174950,0.0,1.0
2017-05-02,9.27,9.35,9.25,9.31,3568532,9.27,9.35,9.25,9.31,3568532,0.0,1.0
2017-05-03,9.27,9.35,9.2,9.22,3165296,9.27,9.35,9.2,9.22,3165296,0.0,1.0
2017-05-04,9.25,9.31,9.19,9.26,3042411,9.25,9.31,9.19,9.26,3042411,0.0,1.0
2017-05-05,9.49,9.5,9.23,9.23,4147514,9.49,9.5,9.23,9.23,4147514,0.0,1.0
2017-05-08,9.4,9.6,9.4,9.5,3529262,9.4,9.6,9.4,9.5,3529262,0.0,1.0
2017-05-09,9.47,9.5,9.4,9.44,2906350,9.47,9.5,9.4,9.44,2906350,0.0,1.0
2017-05-10,9.52,9.56,9.44,9.47,2503774,9.52,9.56,9.44,9.47,2503774,0.0,1.0
2017-05-11,9.38,9.49,9.37,9.45,2232875,9.38,9.49,9.37,9.45,2232875,0.0,1.0
2017-05-12,9.35,9.38,9.24,9.35,2274640,9.35,9.38,9.24,9.35,2274640,0.0,1.0
2017-05-15,9.63,9.78,9.45,9.45,6920993,9.63,9.78,9.45,9.45,6920993,0.0,1.0
2017-05-16,10.18,10.41,9.65,9.67,19818620,10.18,10.41,9.65,9.67,19818620,0.0,1.0
2017-05-17,10.1,10.25,10.01,10.04,13326851,10.1,10.25,10.01,10.04,13326851,0.0,1.0
2017-05-18,10.11,10.28,9.95,10.09,6684260,10.11,10.28,9.95,10.09,6684260,0.0,1.0
2017-05-19,10.38,10.42,10.09,10.21,6777929,10.38,10.42,10.09,10.21,6777929,0.0,1.0
2017-05-22,11.32,11.38,10.4,10.43,22139852,11.32,11.38,10.4,10.43,22139852,0.0,1.0
2017-05-23,11.3,11.39,11.1,11.28,16322456,11.3,11.39,11.1,11.28,16322456,0.0,1.0
2017-05-24,11.09,11.39,11.01,11.39,7253110,11.09,11.39,11.01,11.39,7253110,0.0,1.0
2017-05-25,11.22,11.37,11.04,11.16,8826689,11.22,11.37,11.04,11.16,8826689,0.0,1.0
2017-05-26,11.11,11.55,11.07,11.43,10412970,11.11,11.55,11.07,11.43,10412970,0.0,1.0
2017-05-30,10.61,10.96,10.52,10.83,11583883,10.61,10.96,10.52,10.83,11583883,0.0,1.0
2017-05-31,10.57,10.73,10.44,10.65,6540859,10.57,10.73,10.44,10.65,6540859,0.0,1.0
2017-06-01,11.39,11.74,10.65,10.66,36840579,11.39,11.74,10.65,10.66,36840579,0.0,1.0
2017-06-02,11.29,11.48,10.9,11.46,22925270,11.29,11.48,10.9,11.46,22925270,0.0,1.0
2017-06-05,11.15,11.44,11.07,11.36,10889287,11.15,11.44,11.07,11.36,10889287,0.0,1.0
2017-06-06,11.15,11.29,10.98,11.03,8152070,11.15,11.29,10.98,11.03,8152070,0.0,1.0
2017-06-07,11.04,11.34,11.0,11.19,8397900,11.04,11.34,11.0,11.19,8397900,0.0,1.0
2017-06-08,11.17,11.19,10.97,11.05,5748308,11.17,11.19,10.97,11.05,5748308,0.0,1.0
2017-06-09,11.03,11.63,10.78,11.27,16248432,11.03,11.63,10.78,11.27,16248432,0.0,1.0
2017-06-12,10.6,11.09,10.56,11.09,12574821,10.6,11.09,10.56,11.09,12574821,0.0,1.0
2017-06-13,10.84,10.86,10.59,10.71,5072176,10.84,10.86,10.59,10.71,5072176,0.0,1.0
2017-06-14,10.57,10.93,10.45,10.93,5495805,10.57,10.93,10.45,10.93,5495805,0.0,1.0
2017-06-15,10.54,10.54,10.34,10.45,5037628,10.54,10.54,10.34,10.45,5037628,0.0,1.0
2017-06-16,10.53,10.66,10.44,10.5,4634044,10.53,10.66,10.44,10.5,4634044,0.0,1.0
2017-06-19,10.74,10.83,10.59,10.63,5546177,10.74,10.83,10.59,10.63,5546177,0.0,1.0
2017-06-20,10.73,10.87,10.65,10.76,4175259,10.73,10.87,10.65,10.76,4175259,0.0,1.0
2017-06-21,10.65,10.79,10.52,10.78,7015445,10.65,10.79,10.52,10.78,7015445,0.0,1.0
2017-06-22,11.06,11.14,10.46,10.72,17369972,11.06,11.14,10.46,10.72,17369972,0.0,1.0
2017-06-23,9.71,10.27,9.62,10.21,39609765,9.71,10.27,9.62,10.21,39609765,0.0,1.0
2017-06-26,10.27,10.32,9.52,9.6,19926162,10.27,10.32,9.52,9.6,19926162,0.0,1.0
2017-06-27,9.99,10.42,9.97,10.1,12184147,9.99,10.42,9.97,10.1,12184147,0.0,1.0
2017-06-28,10.23,10.3,10.04,10.08,7327706,10.23,10.3,10.04,10.08,7327706,0.0,1.0
2017-06-29,10.0,10.23,9.9,10.22,7917177,10.0,10.23,9.9,10.22,7917177,0.0,1.0
2017-06-30,9.99,10.08,9.8,10.08,5770312,9.99,10.08,9.8,10.08,5770312,0.0,1.0
2017-07-03,9.91,10.11,9.9,9.98,2265504,9.91,10.11,9.9,9.98,2265504,0.0,1.0
2017-07-05,9.9,9.9,9.69,9.9,6879483,9.9,9.9,9.69,9.9,6879483,0.0,1.0
2017-07-06,9.71,9.88,9.7,9.85,4121084,9.71,9.88,9.7,9.85,4121084,0.0,1.0
2017-07-07,9.9,9.93,9.73,9.73,4338427,9.9,9.93,9.73,9.73,4338427,0.0,1.0
2017-07-10,9.86,9.93,9.76,9.9,3455831,9.86,9.93,9.76,9.9,3455831,0.0,1.0
2017-07-11,9.94,9.95,9.79,9.85,3233592,9.94,9.95,9.79,9.85,3233592,0.0,1.0
2017-07-12,9.9,10.04,9.89,10.0,3879983,9.9,10.04,9.89,10.0,3879983,0.0,1.0
2017-07-13,9.89,9.96,9.82,9.88,2697712,9.89,9.96,9.82,9.88,2697712,0.0,1.0
2017-07-14,9.97,10.05,9.89,9.89,3349817,9.97,10.05,9.89,9.89,3349817,0.0,1.0
2017-07-17,9.94,10.0,9.86,10.0,2671935,9.94,10.0,9.86,10.0,2671935,0.0,1.0
2017-07-18,9.88,9.99,9.78,9.95,3216056,9.88,9.99,9.78,9.95,3216056,0.0,1.0
2017-07-19,10.14,10.24,9.82,9.93,6303268,10.14,10.24,9.82,9.93,6303268,0.0,1.0
2017-07-20,10.13,10.38,10.09,10.33,4864174,10.13,10.38,10.09,10.33,4864174,0.0,1.0
2017-07-21,10.04,10.17,10.0,10.13,3360739,10.04,10.17,10.0,10.13,3360739,0.0,1.0
2017-07-24,10.09,10.14,9.95,10.02,3129685,10.09,10.14,9.95,10.02,3129685,0.0,1.0
2017-07-25,9.98,10.07,9.85,10.06,5086960,9.98,10.07,9.85,10.06,5086960,0.0,1.0
2017-07-26,9.87,10.0,9.87,9.99,3888728,9.87,10.0,9.87,9.99,3888728,0.0,1.0
2017-07-27,9.74,9.91,9.57,9.89,4754712,9.74,9.91,9.57,9.89,4754712,0.0,1.0
2017-07-28,9.72,9.75,9.63,9.72,2904592,9.72,9.75,9.63,9.72,2904592,0.0,1.0
2017-07-31,9.38,9.78,9.37,9.69,5810558,9.38,9.78,9.37,9.69,5810558,0.0,1.0
2017-08-01,9.51,9.55,9.38,9.38,2668511,9.51,9.55,9.38,9.38,2668511,0.0,1.0
2017-08-02,9.5,9.6,9.38,9.49,2455298,9.5,9.6,9.38,9.49,2455298,0.0,1.0
2017-08-03,9.42,9.55,9.41,9.5,2346335,9.42,9.55,9.41,9.5,2346335,0.0,1.0
2017-08-04,9.44,9.47,9.32,9.45,2860782,9.44,9.47,9.32,9.45,2860782,0.0,1.0
2017-08-07,9.1,9.29,9.02,9.21,5968687,9.1,9.29,9.02,9.21,5968687,0.0,1.0
2017-08-08,9.03,9.17,8.97,9.15,4473828,9.03,9.17,8.97,9.15,4473828,0.0,1.0
2017-08-09,8.95,9.03,8.86,8.91,3349035,8.95,9.03,8.86,8.91,3349035,0.0,1.0
2017-08-10,8.73,8.95,8.7,8.86,4087375,8.73,8.95,8.7,8.86,4087375,0.0,1.0
2017-08-11,8.78,8.88,8.69,8.71,2997102,8.78,8.88,8.69,8.71,2997102,0.0,1.0
2017-08-14,8.95,9.0,8.79,8.83,2693518,8.95,9.0,8.79,8.83,2693518,0.0,1.0
2017-08-15,8.82,9.01,8.8,8.97,3952438,8.82,9.01,8.8,8.97,3952438,0.0,1.0
2017-08-16,8.83,8.91,8.81,8.9,3874903,8.83,8.91,8.81,8.9,3874903,0.0,1.0
2017-08-17,8.72,8.9,8.69,8.81,5143989,8.72,8.9,8.69,8.81,5143989,0.0,1.0
2017-08-18,8.68,8.77,8.63,8.74,4295940,8.68,8.77,8.63,8.74,4295940,0.0,1.0
2017-08-21,8.58,8.68,8.47,8.62,5013417,8.58,8.68,8.47,8.62,5013417,0.0,1.0
2017-08-22,8.79,8.89,8.67,8.67,3311830,8.79,8.89,8.67,8.67,3311830,0.0,1.0
2017-08-23,8.83,8.85,8.73,8.75,1822445,8.83,8.85,8.73,8.75,1822445,0.0,1.0
2017-08-24,8.95,8.99,8.81,8.89,2581728,8.95,8.99,8.81,8.89,2581728,0.0,1.0
2017-08-25,8.99,9.03,8.9,8.96,3514502,8.99,9.03,8.9,8.96,3514502,0.0,1.0
2017-08-28,8.99,9.02,8.85,8.98,2228112,8.99,9.02,8.85,8.98,2228112,0.0,1.0
2017-08-29,9.03,9.07,8.85,8.92,3492221,9.03,9.07,8.85,8.92,3492221,0.0,1.0
2017-08-30,9.07,9.11,9.0,9.04,4106592,9.07,9.11,9.0,9.04,4106592,0.0,1.0
2017-08-31,9.27,9.3,9.07,9.09,3091594,9.27,9.3,9.07,9.09,3091594,0.0,1.0
2017-09-01,9.18,9.33,9.16,9.33,3625991,9.18,9.33,9.16,9.33,3625991,0.0,1.0
2017-09-05,9.01,9.1,8.89,9.07,3550281,9.01,9.1,8.89,9.07,3550281,0.0,1.0
2017-09-06,9.06,9.15,8.97,9.01,2269183,9.06,9.15,8.97,9.01,2269183,0.0,1.0
2017-09-07,9.11,9.15,9.04,9.07,1699592,9.11,9.15,9.04,9.07,1699592,0.0,1.0
2017-09-08,9.01,9.12,9.0,9.1,1488794,9.01,9.12,9.0,9.1,1488794,0.0,1.0
2017-09-11,9.16,9.17,9.05,9.06,2221858,9.16,9.17,9.05,9.06,2221858,0.0,1.0
2017-09-12,9.28,9.32,9.03,9.1,2174975,9.28,9.32,9.03,9.1,2174975,0.0,1.0
2017-09-13,9.18,9.34,9.14,9.31,2803158,9.18,9.34,9.14,9.31,2803158,0.0,1.0
2017-09-14,9.27,9.31,9.09,9.13,1920399,9.27,9.31,9.09,9.13,1920399,0.0,1.0
2017-09-15,9.27,9.35,9.22,9.28,2952449,9.27,9.35,9.22,9.28,2952449,0.0,1.0
2017-09-18,9.26,9.35,9.24,9.3,2965953,9.26,9.35,9.24,9.3,2965953,0.0,1.0
2017-09-19,9.14,9.31,9.11,9.26,4285225,9.14,9.31,9.11,9.26,4285225,0.0,1.0
2017-09-20,9.85,9.95,9.07,9.15,22585600,9.85,9.95,9.07,9.15,22585600,0.0,1.0
2017-09-21,9.61,9.86,9.55,9.84,8270976,9.61,9.86,9.55,9.84,8270976,0.0,1.0
2017-09-22,9.13,9.63,9.12,9.58,13302082,9.13,9.63,9.12,9.58,13302082,0.0,1.0
2017-09-25,9.14,9.23,9.07,9.14,5663205,9.14,9.23,9.07,9.14,5663205,0.0,1.0
2017-09-26,9.14,9.25,9.11,9.18,3113333,9.14,9.25,9.11,9.18,3113333,0.0,1.0
2017-09-27,9.23,9.31,9.14,9.14,7518443,9.23,9.31,9.14,9.14,7518443,0.0,1.0
2017-09-28,10.47,10.83,9.78,9.88,48211300,10.47,10.83,9.78,9.88,48211300,0.0,1.0
2017-09-29,11.18,11.34,10.41,10.44,37658136,11.18,11.34,10.41,10.44,37658136,0.0,1.0
2017-10-02,11.34,11.52,11.07,11.13,17449732,11.34,11.52,11.07,11.13,17449732,0.0,1.0
2017-10-03,11.12,11.38,11.04,11.32,12461661,11.12,11.38,11.04,11.32,12461661,0.0,1.0
2017-10-04,11.08,11.14,10.91,11.0,8385624,11.08,11.14,10.91,11.0,8385624,0.0,1.0
2017-10-05,11.02,11.2,10.98,11.02,4402787,11.02,11.2,10.98,11.02,4402787,0.0,1.0
2017-10-06,11.07,11.11,10.95,11.05,3098392,11.07,11.11,10.95,11.05,3098392,0.0,1.0
2017-10-09,11.27,11.54,11.06,11.09,6470051,11.27,11.54,11.06,11.09,6470051,0.0,1.0
2017-10-10,11.34,11.49,11.26,11.32,6126902,11.34,11.49,11.26,11.32,6126902,0.0,1.0
2017-10-11,11.39,11.45,11.33,11.44,3804662,11.39,11.45,11.33,11.44,3804662,0.0,1.0
2017-10-12,11.49,11.55,11.34,11.47,4778447,11.49,11.55,11.34,11.47,4778447,0.0,1.0
2017-10-13,11.57,11.78,11.46,11.49,8264096,11.57,11.78,11.46,11.49,8264096,0.0,1.0
2017-10-16,11.37,11.77,11.35,11.77,4060268,11.37,11.77,11.35,11.77,4060268,0.0,1.0
2017-10-17,11.27,11.43,11.14,11.37,5184958,11.27,11.43,11.14,11.37,5184958,0.0,1.0
2017-10-18,11.25,11.35,11.24,11.26,2538792,11.25,11.35,11.24,11.26,2538792,0.0,1.0
2017-10-19,11.23,11.27,11.06,11.19,3166438,11.23,11.27,11.06,11.19,3166438,0.0,1.0
2017-10-20,11.12,11.25,11.07,11.18,4526355,11.12,11.25,11.07,11.18,4526355,0.0,1.0
2017-10-23,11.0,11.18,10.99,11.12,3626732,11.0,11.18,10.99,11.12,3626732,0.0,1.0
2017-10-24,11.02,11.1,10.97,11.01,3680538,11.02,11.1,10.97,11.01,3680538,0.0,1.0
2017-10-25,10.75,11.1,10.73,11.06,4352696,10.75,11.1,10.73,11.06,4352696,0.0,1.0
2017-10-26,10.74,10.8,10.67,10.75,2933254,10.74,10.8,10.67,10.75,2933254,0.0,1.0
2017-10-27,10.69,10.74,10.64,10.69,2554072,10.69,10.74,10.64,10.69,2554072,0.0,1.0
2017-10-30,11.09,11.09,10.65,10.67,4108635,11.09,11.09,10.65,10.67,4108635,0.0,1.0
2017-10-31,10.94,11.13,10.89,11.07,3399173,10.94,11.13,10.89,11.07,3399173,0.0,1.0
2017-11-01,10.78,11.04,10.77,10.97,2337597,10.78,11.04,10.77,10.97,2337597,0.0,1.0
2017-11-02,10.71,10.84,10.7,10.78,2097809,10.71,10.84,10.7,10.78,2097809,0.0,1.0
2017-11-03,10.95,11.12,10.65,10.77,6405159,10.95,11.12,10.65,10.77,6405159,0.0,1.0
2017-11-06,10.97,11.04,10.86,11.03,1884749,10.97,11.04,10.86,11.03,1884749,0.0,1.0
2017-11-07,10.83,10.99,10.77,10.92,2041342,10.83,10.99,10.77,10.92,2041342,0.0,1.0
2017-11-08,10.82,10.9,10.75,10.85,1443251,10.82,10.9,10.75,10.85,1443251,0.0,1.0
2017-11-09,10.76,10.84,10.69,10.8,1776734,10.76,10.84,10.69,10.8,1776734,0.0,1.0
2017-11-10,10.78,10.87,10.66,10.7,1804353,10.78,10.87,10.66,10.7,1804353,0.0,1.0
2017-11-13,10.69,10.77,10.64,10.72,2337339,10.69,10.77,10.64,10.72,2337339,0.0,1.0
2017-11-14,10.4,10.68,10.36,10.63,3468895,10.4,10.68,10.36,10.63,3468895,0.0,1.0
2017-11-15,10.33,10.37,10.06,10.31,5502971,10.33,10.37,10.06,10.31,5502971,0.0,1.0
2017-11-16,10.38,10.53,10.37,10.38,2125300,10.38,10.53,10.37,10.38,2125300,0.0,1.0
2017-11-17,10.3,10.41,10.2,10.39,2753234,10.3,10.41,10.2,10.39,2753234,0.0,1.0
2017-11-20,10.24,10.3,10.23,10.28,1704845,10.24,10.3,10.23,10.28,1704845,0.0,1.0
2017-11-21,10.54,10.67,10.24,10.24,4253681,10.54,10.67,10.24,10.24,4253681,0.0,1.0
2017-11-22,10.73,10.78,10.58,10.6,2865090,10.73,10.78,10.58,10.6,2865090,0.0,1.0
2017-11-24,10.79,10.8,10.7,10.7,1054860,10.79,10.8,10.7,10.7,1054860,0.0,1.0
2017-11-27,10.88,10.93,10.71,10.73,2203092,10.88,10.93,10.71,10.73,2203092,0.0,1.0
2017-11-28,10.93,11.04,10.87,10.87,2993615,10.93,11.04,10.87,10.87,2993615,0.0,1.0
2017-11-29,10.65,10.935,10.55,10.92,3238439,10.65,10.935,10.55,10.92,3238439,0.0,1.0
2017-11-30,10.77,10.82,10.63,10.69,2199145,10.77,10.82,10.63,10.69,2199145,0.0,1.0
2017-12-01,10.79,10.85,10.6,10.85,2876119,10.79,10.85,10.6,10.85,2876119,0.0,1.0
2017-12-04,10.44,10.9,10.44,10.82,3351538,10.44,10.9,10.44,10.82,3351538,0.0,1.0
2017-12-05,10.34,10.61,10.34,10.47,2838964,10.34,10.61,10.34,10.47,2838964,0.0,1.0
2017-12-06,10.21,10.33,10.13,10.33,3529059,10.21,10.33,10.13,10.33,3529059,0.0,1.0
2017-12-07,10.29,10.36,10.23,10.34,2352729,10.29,10.36,10.23,10.34,2352729,0.0,1.0
2017-12-08,10.25,10.37,10.22,10.33,2884583,10.25,10.37,10.22,10.33,2884583,0.0,1.0
2017-12-11,10.56,10.58,10.28,10.33,3513373,10.56,10.58,10.28,10.33,3513373,0.0,1.0
2017-12-12,10.66,10.68,10.46,10.59,3868141,10.66,10.68,10.46,10.59,3868141,0.0,1.0
2017-12-13,10.65,10.789,10.65,10.69,2967449,10.65,10.789,10.65,10.69,2967449,0.0,1.0
2017-12-14,10.67,10.83,10.615,10.7,2959504,10.67,10.83,10.615,10.7,2959504,0.0,1.0
2017-12-15,10.84,10.93,10.7,10.725,5425417,10.84,10.93,10.7,10.725,5425417,0.0,1.0
2017-12-18,10.94,11.2,10.84,10.89,6173708,10.94,11.2,10.84,10.89,6173708,0.0,1.0
2017-12-19,10.87,11.07,10.81,10.99,10480091,10.87,11.07,10.81,10.99,10480091,0.0,1.0
2017-12-20,12.17,12.36,11.58,11.6,29639601,12.17,12.36,11.58,11.6,29639601,0.0,1.0
2017-12-21,11.8,12.3,11.79,12.225,13246363,11.8,12.3,11.79,12.225,13246363,0.0,1.0
2017-12-22,11.6,11.81,11.56,11.705,4822623,11.6,11.81,11.56,11.705,4822623,0.0,1.0
2017-12-26,11.28,11.63,11.27,11.48,4165938,11.28,11.63,11.27,11.48,4165938,0.0,1.0
2017-12-27,11.22,11.4,11.2,11.31,3787822,11.22,11.4,11.2,11.31,3787822,0.0,1.0
2017-12-28,11.35,11.39,11.25,11.34,2608842,11.35,11.39,11.25,11.34,2608842,0.0,1.0
2017-12-29,11.17,11.429,11.16,11.41,2667266,11.17,11.429,11.16,11.41,2667266,0.0,1.0
2018-01-02,12.02,12.02,11.25,11.25,10455542,12.02,12.02,11.25,11.25,10455542,0.0,1.0
2018-01-03,13.53,13.555,12.51,12.76,23127419,13.53,13.555,12.51,12.76,23127419,0.0,1.0
2018-01-04,13.37,13.965,13.13,13.8,13856263,13.37,13.965,13.13,13.8,13856263,0.0,1.0
2018-01-05,13.83,14.1,13.45,13.6,15985808,13.83,14.1,13.45,13.6,15985808,0.0,1.0
2018-01-08,14.12,14.13,13.58,14.0,10456696,14.12,14.13,13.58,14.0,10456696,0.0,1.0
2018-01-09,14.4,14.55,14.13,14.22,10719815,14.4,14.55,14.13,14.22,10719815,0.0,1.0
2018-01-10,13.67,14.31,13.62,14.31,12157068,13.67,14.31,13.62,14.31,12157068,0.0,1.0
2018-01-11,13.45,13.7,13.33,13.7,11397790,13.45,13.7,13.33,13.7,11397790,0.0,1.0
2018-01-12,13.65,13.73,13.45,13.47,6310875,13.65,13.73,13.45,13.47,6310875,0.0,1.0
2018-01-16,13.81,14.55,13.55,14.37,16808432,13.81,14.55,13.55,14.37,16808432,0.0,1.0
2018-01-17,13.67,13.98,13.57,13.91,6052395,13.67,13.98,13.57,13.91,6052395,0.0,1.0
2018-01-18,13.25,13.61,13.25,13.59,7371726,13.25,13.61,13.25,13.59,7371726,0.0,1.0
2018-01-19,13.31,13.4,13.15,13.35,5073856,13.31,13.4,13.15,13.35,5073856,0.0,1.0
2018-01-22,13.28,13.37,13.14,13.26,4450120,13.28,13.37,13.14,13.26,4450120,0.0,1.0
2018-01-23,13.53,13.55,13.2,13.21,5436872,13.53,13.55,13.2,13.21,5436872,0.0,1.0
2018-01-24,13.25,13.64,13.13,13.6,4412086,13.25,13.64,13.13,13.6,4412086,0.0,1.0
2018-01-25,13.05,13.38,13.01,13.3,4384031,13.05,13.38,13.01,13.3,4384031,0.0,1.0
2018-01-26,13.43,13.53,13.05,13.1,4544459,13.43,13.53,13.05,13.1,4544459,0.0,1.0
2018-01-29,13.0,13.43,12.97,13.43,6721982,13.0,13.43,12.97,13.43,6721982,0.0,1.0
2018-01-30,12.58,12.94,12.56,12.85,9359234,12.58,12.94,12.56,12.85,9359234,0.0,1.0
2018-01-31,12.66,12.87,12.52,12.66,4796320,12.66,12.87,12.52,12.66,4796320,0.0,1.0
2018-02-01,12.9,12.98,12.62,12.62,6212720,12.9,12.98,12.62,12.62,6212720,0.0,1.0
2018-02-02,12.41,12.99,12.32,12.72,8448877,12.41,12.99,12.32,12.72,8448877,0.0,1.0
2018-02-05,11.86,12.41,11.82,12.2,7869788,11.86,12.41,11.82,12.2,7869788,0.0,1.0
2018-02-06,12.0,12.06,11.28,11.54,7600429,12.0,12.06,11.28,11.54,7600429,0.0,1.0
2018-02-07,11.75,12.04,11.66,11.91,4393995,11.75,12.04,11.66,11.91,4393995,0.0,1.0
2018-02-08,11.41,11.9598,11.4,11.78,4987474,11.41,11.9598,11.4,11.78,4987474,0.0,1.0
2018-02-09,11.61,11.74,11.11,11.51,6270848,11.61,11.74,11.11,11.51,6270848,0.0,1.0
2018-02-12,11.73,11.93,11.69,11.74,3913223,11.73,11.93,11.69,11.74,3913223,0.0,1.0
2018-02-13,11.77,11.81,11.62,11.67,2227871,11.77,11.81,11.62,11.67,2227871,0.0,1.0
2018-02-14,12.1,12.17,11.57,11.63,5068497,12.1,12.17,11.57,11.63,5068497,0.0,1.0
2018-02-15,12.12,12.33,11.89,12.18,3709773,12.12,12.33,11.89,12.18,3709773,0.0,1.0
2018-02-16,12.06,12.13,11.91,12.03,3374317,12.06,12.13,11.91,12.03,3374317,0.0,1.0
2018-02-20,12.11,12.21,11.9107,11.96,2512270,12.11,12.21,11.9107,11.96,2512270,0.0,1.0
2018-02-21,12.2,12.42,12.12,12.16,3699490,12.2,12.42,12.12,12.16,3699490,0.0,1.0
2018-02-22,11.91,12.278,11.87,12.22,3347783,11.91,12.278,11.87,12.22,3347783,0.0,1.0
2018-02-23,12.55,12.64,11.96,12.0,12075108,12.55,12.64,11.96,12.0,12075108,0.0,1.0
2018-02-26,12.58,12.6701,12.375,12.62,4227060,12.58,12.6701,12.375,12.62,4227060,0.0,1.0
2018-02-27,12.35,12.64,12.305,12.56,3582106,12.35,12.64,12.305,12.56,3582106,0.0,1.0
2018-02-28,12.14,12.45,12.13,12.44,3067689,12.14,12.45,12.13,12.44,3067689,0.0,1.0
2018-03-01,12.11,12.29,11.93,12.15,3975863,12.11,12.29,11.93,12.15,3975863,0.0,1.0
2018-03-02,12.36,12.39,11.76,11.92,3909644,12.36,12.39,11.76,11.92,3909644,0.0,1.0
2018-03-05,12.39,12.445,12.2,12.24,3350731,12.39,12.445,12.2,12.24,3350731,0.0,1.0
2018-03-06,12.44,12.56,12.33,12.52,3549812,12.44,12.56,12.33,12.52,3549812,0.0,1.0
2018-03-07,12.5,12.5,12.25,12.3,2918395,12.5,12.5,12.25,12.3,2918395,0.0,1.0
2018-03-08,12.89,13.185,12.47,12.53,9666001,12.89,13.185,12.47,12.53,9666001,0.0,1.0
2018-03-09,12.87,13.03,12.71,13.01,4633326,12.87,13.03,12.71,13.01,4633326,0.0,1.0
2018-03-12,12.82,13.035,12.79,12.93,3219946,12.82,13.035,12.79,12.93,3219946,0.0,1.0
2018-03-13,12.61,12.93,12.59,12.9,3248475,12.61,12.93,12.59,12.9,3248475,0.0,1.0
2018-03-14,12.8,12.86,12.65,12.72,3193353,12.8,12.86,12.65,12.72,3193353,0.0,1.0
2018-03-15,13.25,13.27,12.85,12.85,5907150,13.25,13.27,12.85,12.85,5907150,0.0,1.0
2018-03-16,12.95,13.3,12.92,13.26,4856660,12.95,13.3,12.92,13.26,4856660,0.0,1.0
2018-03-19,12.72,12.92,12.51,12.91,5098952,12.72,12.92,12.51,12.91,5098952,0.0,1.0
2018-03-20,13.08,13.38,12.99,13.3,8731975,13.08,13.38,12.99,13.3,8731975,0.0,1.0
2018-03-21,13.16,13.28,13.0316,13.15,4859832,13.16,13.28,13.0316,13.15,4859832,0.0,1.0
2018-03-22,12.82,13.1992,12.785,13.06,7395177,12.82,13.1992,12.785,13.06,7395177,0.0,1.0
2018-03-23,12.44,12.98,12.44,12.88,5244919,12.44,12.98,12.44,12.88,5244919,0.0,1.0
2018-03-26,13.09,13.09,12.5628,12.66,5479301,13.09,13.09,12.5628,12.66,5479301,0.0,1.0
2018-03-27,12.4,13.18,12.37,13.18,8945522,12.4,13.18,12.37,13.18,8945522,0.0,1.0
2018-03-28,12.2,12.99,12.12,12.96,13223049,12.2,12.99,12.12,12.96,13223049,0.0,1.0
2018-03-29,11.5,12.23,11.48,12.1,12367519,11.5,12.23,11.48,12.1,12367519,0.0,1.0
2018-04-02,10.72,11.415,10.665,11.36,12376236,10.72,11.415,10.665,11.36,12376236,0.0,1.0
2018-04-03,10.44,10.86,10.31,10.78,8092706,10.44,10.86,10.31,10.78,8092706,0.0,1.0
2018-04-04,10.53,10.56,10.06,10.2,7275326,10.53,10.56,10.06,10.2,7275326,0.0,1.0
2018-04-05,10.47,10.75,10.26,10.57,5768477,10.47,10.75,10.26,10.57,5768477,0.0,1.0
2018-04-06,10.19,10.49,10.05,10.31,5470643,10.19,10.49,10.05,10.31,5470643,0.0,1.0
2018-04-09,10.18,10.4,10.18,10.27,3948099,10.18,10.4,10.18,10.27,3948099,0.0,1.0
2018-04-10,10.63,10.68,10.27,10.37,7338354,10.63,10.68,10.27,10.37,7338354,0.0,1.0
2018-04-11,10.35,10.59,10.33,10.59,3647907,10.35,10.59,10.33,10.59,3647907,0.0,1.0
2018-04-12,10.54,10.615,10.36,10.4,3478378,10.54,10.615,10.36,10.4,3478378,0.0,1.0
2018-04-13,10.5,10.6699,10.4325,10.63,3735756,10.5,10.6699,10.4325,10.63,3735756,0.0,1.0
2018-04-16,10.51,10.58,10.405,10.56,2451315,10.51,10.58,10.405,10.56,2451315,0.0,1.0
2018-04-17,10.77,10.8,10.52,10.53,3519715,10.77,10.8,10.52,10.53,3519715,0.0,1.0
2018-04-18,10.79,10.84,10.63,10.81,2681601,10.79,10.84,10.63,10.81,2681601,0.0,1.0
2018-04-19,10.6,10.81,10.53,10.78,2656169,10.6,10.81,10.53,10.78,2656169,0.0,1.0
2018-04-20,10.63,10.71,10.54,10.56,2856978,10.63,10.71,10.54,10.56,2856978,0.0,1.0
2018-04-23,10.64,10.765,10.55,10.64,3068417,10.64,10.765,10.55,10.64,3068417,0.0,1.0
2018-04-24,10.4,10.78,10.28,10.65,4408207,10.4,10.78,10.28,10.65,4408207,0.0,1.0
2018-04-25,10.37,10.43,10.2,10.38,3441091,10.37,10.43,10.2,10.38,3441091,0.0,1.0
2018-04-26,10.55,10.55,10.38,10.4,2334041,10.55,10.55,10.38,10.4,2334041,0.0,1.0
2018-04-27,10.45,10.69,10.44,10.61,2149814,10.45,10.69,10.44,10.61,2149814,0.0,1.0
2018-04-30,10.47,10.59,10.43,10.46,2655812,10.47,10.59,10.43,10.46,2655812,0.0,1.0
2018-05-01,10.53,10.54,10.315,10.47,2112266,10.53,10.54,10.315,10.47,2112266,0.0,1.0
2018-05-02,10.85,11.01,10.49,10.51,6254634,10.85,11.01,10.49,10.51,6254634,0.0,1.0
2018-05-03,10.71,10.85,10.64,10.81,3371748,10.71,10.85,10.64,10.81,3371748,0.0,1.0
2018-05-04,10.84,10.89,10.6108,10.64,2476277,10.84,10.89,10.6108,10.64,2476277,0.0,1.0
2018-05-07,10.99,11.075,10.86,10.87,2627591,10.99,11.075,10.86,10.87,2627591,0.0,1.0
2018-05-08,11.12,11.15,10.86,11.0,2821284,11.12,11.15,10.86,11.0,2821284,0.0,1.0
2018-05-09,11.58,11.58,11.12,11.2,4903450,11.58,11.58,11.12,11.2,4903450,0.0,1.0
2018-05-10,11.88,11.88,11.54,11.68,4274707,11.88,11.88,11.54,11.68,4274707,0.0,1.0
2018-05-11,11.6,11.88,11.53,11.85,3899553,11.6,11.88,11.53,11.85,3899553,0.0,1.0
2018-05-14,11.62,11.79,11.6,11.64,3202931,11.62,11.79,11.6,11.64,3202931,0.0,1.0
2018-05-15,11.7,11.71,11.385,11.51,3133036,11.7,11.71,11.385,11.51,3133036,0.0,1.0
2018-05-16,11.61,11.76,11.6,11.74,1860649,11.61,11.76,11.6,11.74,1860649,0.0,1.0
2018-05-17,11.58,11.685,11.49,11.6,1870474,11.58,11.685,11.49,11.6,1870474,0.0,1.0
2018-05-18,11.54,11.6,11.505,11.52,1785934,11.54,11.6,11.505,11.52,1785934,0.0,1.0
2018-05-21,11.52,11.67,11.48,11.61,1225276,11.52,11.67,11.48,11.61,1225276,0.0,1.0
2018-05-22,11.59,11.65,11.56,11.6,1655803,11.59,11.65,11.56,11.6,1655803,0.0,1.0
2018-05-23,11.6,11.61,11.39,11.43,2268651,11.6,11.61,11.39,11.43,2268651,0.0,1.0
2018-05-24,11.57,11.6,11.4536,11.53,1543720,11.57,11.6,11.4536,11.53,1543720,0.0,1.0
2018-05-25,11.75,11.75,11.47,11.52,2418534,11.75,11.75,11.47,11.52,2418534,0.0,1.0
2018-05-29,11.73,11.8983,11.61,11.66,3180114,11.73,11.8983,11.61,11.66,3180114,0.0,1.0
2018-05-30,11.9,11.92,11.685,11.72,3009150,11.9,11.92,11.685,11.72,3009150,0.0,1.0
2018-05-31,11.83,12.03,11.83,11.88,3998767,11.83,12.03,11.83,11.88,3998767,0.0,1.0
2018-06-01,11.64,11.94,11.59,11.94,4041443,11.64,11.94,11.59,11.94,4041443,0.0,1.0
2018-06-04,11.91,11.92,11.65,11.66,3896956,11.91,11.92,11.65,11.66,3896956,0.0,1.0
2018-06-05,12.16,12.22,11.87,11.89,4193756,12.16,12.22,11.87,11.89,4193756,0.0,1.0
2018-06-06,12.54,12.54,12.21,12.27,4545226,12.54,12.54,12.21,12.27,4545226,0.0,1.0
2018-06-07,12.25,12.55,12.16,12.54,3593191,12.25,12.55,12.16,12.54,3593191,0.0,1.0
2018-06-08,12.1,12.2,12.04,12.2,2609028,12.1,12.2,12.04,12.2,2609028,0.0,1.0
2018-06-11,12.07,12.17,12.04,12.05,2690615,12.07,12.17,12.04,12.05,2690615,0.0,1.0
2018-06-12,12.33,12.47,12.04,12.1,4247188,12.33,12.47,12.04,12.1,4247188,0.0,1.0
2018-06-13,12.33,12.45,12.26,12.4,2223160,12.33,12.45,12.26,12.4,2223160,0.0,1.0
2018-06-14,12.22,12.3901,12.19,12.37,1725607,12.22,12.3901,12.19,12.37,1725607,0.0,1.0
2018-06-15,12.31,12.33,12.02,12.17,3681314,12.31,12.33,12.02,12.17,3681314,0.0,1.0
2018-06-18,12.2,12.275,12.07,12.19,2169818,12.2,12.275,12.07,12.19,2169818,0.0,1.0
2018-06-19,11.89,12.085,11.68,12.02,3277952,11.89,12.085,11.68,12.02,3277952,0.0,1.0
2018-06-20,11.9,12.065,11.8,11.88,3417343,11.9,12.065,11.8,11.88,3417343,0.0,1.0
2018-06-21,11.7,11.9,11.64,11.86,4294568,11.7,11.9,11.64,11.86,4294568,0.0,1.0
2018-06-22,10.68,12.1,10.49,12.02,17926826,10.68,12.1,10.49,12.02,17926826,0.0,1.0
2018-06-25,10.01,10.6,9.97,10.55,11728012,10.01,10.6,9.97,10.55,11728012,0.0,1.0
2018-06-26,10.12,10.175,9.72,10.08,10170498,10.12,10.175,9.72,10.08,10170498,0.0,1.0
2018-06-27,9.7,10.29,9.7,10.19,7780114,9.7,10.29,9.7,10.19,7780114,0.0,1.0
2018-06-28,9.76,9.83,9.52,9.76,6499651,9.76,9.83,9.52,9.76,6499651,0.0,1.0
2018-06-29,9.65,9.85,9.62,9.85,5423844,9.65,9.85,9.62,9.85,5423844,0.0,1.0
2018-07-02,9.96,10.04,9.51,9.58,4318513,9.96,10.04,9.51,9.58,4318513,0.0,1.0
2018-07-03,10.0,10.08,9.9,9.97,3160686,10.0,10.08,9.9,9.97,3160686,0.0,1.0
2018-07-05,9.8,10.09,9.775,10.09,5091077,9.8,10.09,9.775,10.09,5091077,0.0,1.0
2018-07-06,9.92,9.96,9.8,9.82,2727224,9.92,9.96,9.8,9.82,2727224,0.0,1.0
2018-07-09,10.04,10.07,9.855,9.97,3092808,10.04,10.07,9.855,9.97,3092808,0.0,1.0
2018-07-10,10.08,10.16,9.95,10.02,2630887,10.08,10.16,9.95,10.02,2630887,0.0,1.0
2018-07-11,9.88,10.015,9.855,9.96,2552139,9.88,10.015,9.855,9.96,2552139,0.0,1.0
2018-07-12,10.09,10.13,9.91,9.91,2979778,10.09,10.13,9.91,9.91,2979778,0.0,1.0
2018-07-13,10.2,10.22,10.08,10.1,2668833,10.2,10.22,10.08,10.1,2668833,0.0,1.0
2018-07-16,10.1,10.23,10.085,10.2,1791755,10.1,10.23,10.085,10.2,1791755,0.0,1.0
2018-07-17,10.11,10.15,9.91,10.01,2891265,10.11,10.15,9.91,10.01,2891265,0.0,1.0
2018-07-18,10.01,10.15,10.0,10.15,2194848,10.01,10.15,10.0,10.15,2194848,0.0,1.0
2018-07-19,10.33,10.47,9.88,9.93,14437047,10.33,10.47,9.88,9.93,14437047,0.0,1.0
2018-07-20,10.28,10.63,10.27,10.63,7461420,10.28,10.63,10.27,10.63,7461420,0.0,1.0
2018-07-23,10.39,10.44,10.05,10.38,5465125,10.39,10.44,10.05,10.38,5465125,0.0,1.0
2018-07-24,10.23,10.5,10.2,10.43,3729429,10.23,10.5,10.2,10.43,3729429,0.0,1.0
2018-07-25,10.32,10.35,10.06,10.3,3353695,10.32,10.35,10.06,10.3,3353695,0.0,1.0
2018-07-26,10.26,10.35,10.14,10.26,3542094,10.26,10.35,10.14,10.26,3542094,0.0,1.0
2018-07-27,9.99,10.3,9.96,10.3,4303633,9.99,10.3,9.96,10.3,4303633,0.0,1.0
2018-07-30,9.7,10.05,9.6,10.03,6168083,9.7,10.05,9.6,10.03,6168083,0.0,1.0
2018-07-31,9.81,9.89,9.46,9.72,5037958,9.81,9.89,9.46,9.72,5037958,0.0,1.0
2018-08-01,9.74,9.88,9.67,9.8,2643000,9.74,9.88,9.67,9.8,2643000,0.0,1.0
2018-08-02,10.01,10.04,9.64,9.65,3808961,10.01,10.04,9.64,9.65,3808961,0.0,1.0
2018-08-03,10.07,10.08,9.83,10.03,3763697,10.07,10.08,9.83,10.03,3763697,0.0,1.0
2018-08-06,10.19,10.22,10.05,10.1,2417934,10.19,10.22,10.05,10.1,2417934,0.0,1.0
2018-08-07,9.85,10.29,9.78,10.18,6670151,9.85,10.29,9.78,10.18,6670151,0.0,1.0
2018-08-08,10.32,10.35,9.86,9.87,5291702,10.32,10.35,9.86,9.87,5291702,0.0,1.0
2018-08-09,10.46,10.52,10.3,10.33,3898895,10.46,10.52,10.3,10.33,3898895,0.0,1.0
2018-08-10,10.3,10.3798,10.2,10.36,3731971,10.3,10.3798,10.2,10.36,3731971,0.0,1.0
2018-08-13,10.29,10.47,10.26,10.32,2976990,10.29,10.47,10.26,10.32,2976990,0.0,1.0
2018-08-14,10.22,10.4,10.16,10.39,1879601,10.22,10.4,10.16,10.39,1879601,0.0,1.0
2018-08-15,9.95,10.19,9.9,10.1,3612911,9.95,10.19,9.9,10.1,3612911,0.0,1.0
2018-08-16,10.08,10.16,9.98,10.0,2018560,10.08,10.16,9.98,10.0,2018560,0.0,1.0
2018-08-17,10.07,10.12,9.88,10.12,2554952,10.07,10.12,9.88,10.12,2554952,0.0,1.0
2018-08-20,10.14,10.17,10.04,10.07,2599763,10.14,10.17,10.04,10.07,2599763,0.0,1.0
2018-08-21,10.12,10.29,10.07,10.15,2317330,10.12,10.29,10.07,10.15,2317330,0.0,1.0
2018-08-22,10.17,10.25,10.06,10.09,2676717,10.17,10.25,10.06,10.09,2676717,0.0,1.0
2018-08-23,10.26,10.4397,10.1,10.13,4653648,10.26,10.4397,10.1,10.13,4653648,0.0,1.0
2018-08-24,10.6,10.65,10.3,10.39,5284961,10.6,10.65,10.3,10.39,5284961,0.0,1.0
2018-08-27,10.78,10.8099,10.6,10.75,6418453,10.78,10.8099,10.6,10.75,6418453,0.0,1.0
2018-08-28,10.94,11.0,10.75,10.86,4236526,10.94,11.0,10.75,10.86,4236526,0.0,1.0
2018-08-29,10.82,11.04,10.73,10.97,4151089,10.82,11.04,10.73,10.97,4151089,0.0,1.0
2018-08-30,10.6,10.78,10.56,10.75,2673728,10.6,10.78,10.56,10.75,2673728,0.0,1.0
2018-08-31,10.67,10.7,10.52,10.54,2870332,10.67,10.7,10.52,10.54,2870332,0.0,1.0
2018-09-04,10.64,10.65,10.43,10.55,2750266,10.64,10.65,10.43,10.55,2750266,0.0,1.0
2018-09-05,9.97,10.63,9.96,10.61,5702358,9.97,10.63,9.96,10.61,5702358,0.0,1.0
2018-09-06,9.85,10.1,9.78,10.0,4271725,9.85,10.1,9.78,10.0,4271725,0.0,1.0
2018-09-07,10.02,10.0972,9.67,9.81,2966410,10.02,10.0972,9.67,9.81,2966410,0.0,1.0
2018-09-10,9.97,10.12,9.915,10.1,3339841,9.97,10.12,9.915,10.1,3339841,0.0,1.0
2018-09-11,10.3,10.3,9.895,9.91,2679028,10.3,10.3,9.895,9.91,2679028,0.0,1.0
2018-09-12,10.28,10.36,10.1198,10.3,2543866,10.28,10.36,10.1198,10.3,2543866,0.0,1.0
2018-09-13,10.26,10.45,10.23,10.34,2316909,10.26,10.45,10.23,10.34,2316909,0.0,1.0
2018-09-14,10.3,10.385,10.21,10.28,2520445,10.3,10.385,10.21,10.28,2520445,0.0,1.0
2018-09-17,10.11,10.35,10.08,10.16,2787620,10.11,10.35,10.08,10.16,2787620,0.0,1.0
2018-09-18,10.26,10.3055,10.12,10.13,2325349,10.26,10.3055,10.12,10.13,2325349,0.0,1.0
2018-09-19,10.21,10.2885,10.125,10.24,2068307,10.21,10.2885,10.125,10.24,2068307,0.0,1.0
2018-09-20,10.34,10.3752,10.17,10.23,4302426,10.34,10.3752,10.17,10.23,4302426,0.0,1.0
2018-09-21,10.41,10.44,10.29,10.34,3544491,10.41,10.44,10.29,10.34,3544491,0.0,1.0
2018-09-24,10.42,10.495,10.27,10.4,2893661,10.42,10.495,10.27,10.4,2893661,0.0,1.0
2018-09-25,10.4,10.61,10.4,10.41,2547504,10.4,10.61,10.4,10.41,2547504,0.0,1.0
2018-09-26,10.32,10.44,10.2532,10.35,2410258,10.32,10.44,10.2532,10.35,2410258,0.0,1.0
2018-09-27,10.19,10.35,10.14,10.35,4319208,10.19,10.35,10.14,10.35,4319208,0.0,1.0
2018-09-28,11.38,12.0,10.43,10.43,31223669,11.38,12.0,10.43,10.43,31223669,0.0,1.0
2018-10-01,10.83,11.75,10.81,11.47,11002705,10.83,11.75,10.81,11.47,11002705,0.0,1.0
2018-10-02,10.36,10.9384,10.35,10.82,7071802,10.36,10.9384,10.35,10.82,7071802,0.0,1.0
2018-10-03,10.56,10.63,10.17,10.38,5580812,10.56,10.63,10.17,10.38,5580812,0.0,1.0
2018-10-04,10.26,10.51,10.22,10.5,4392009,10.26,10.51,10.22,10.5,4392009,0.0,1.0
2018-10-05,10.02,10.33,9.88,10.21,6416206,10.02,10.33,9.88,10.21,6416206,0.0,1.0
2018-10-08,9.94,10.15,9.84,9.93,4739570,9.94,10.15,9.84,9.93,4739570,0.0,1.0
2018-10-09,9.76,10.01,9.7,9.89,4764975,9.76,10.01,9.7,9.89,4764975,0.0,1.0
2018-10-10,9.25,9.7,9.25,9.69,7860418,9.25,9.7,9.25,9.69,7860418,0.0,1.0
2018-10-11,9.51,9.8,9.14,9.18,9698856,9.51,9.8,9.14,9.18,9698856,0.0,1.0
2018-10-12,9.6,9.82,9.4501,9.79,4313466,9.6,9.82,9.4501,9.79,4313466,0.0,1.0
2018-10-15,9.47,9.57,9.35,9.56,3682512,9.47,9.57,9.35,9.56,3682512,0.0,1.0
2018-10-16,9.77,9.79,9.54,9.57,3276999,9.77,9.79,9.54,9.57,3276999,0.0,1.0
2018-10-17,9.74,9.79,9.56,9.72,2505204,9.74,9.79,9.56,9.72,2505204,0.0,1.0
2018-10-18,9.61,9.89,9.57,9.64,2973133,9.61,9.89,9.57,9.64,2973133,0.0,1.0
2018-10-19,9.32,9.73,9.32,9.67,3572749,9.32,9.73,9.32,9.67,3572749,0.0,1.0
2018-10-22,9.47,9.59,9.32,9.37,3084573,9.47,9.59,9.32,9.37,3084573,0.0,1.0
2018-10-23,9.36,9.45,9.0901,9.28,4176328,9.36,9.45,9.0901,9.28,4176328,0.0,1.0
2018-10-24,8.83,9.4,8.83,9.34,4845154,8.83,9.4,8.83,9.34,4845154,0.0,1.0
2018-10-25,9.14,9.21,8.92,8.94,3547766,9.14,9.21,8.92,8.94,3547766,0.0,1.0
2018-10-26,8.96,9.1884,8.71,8.92,5331734,8.96,9.1884,8.71,8.92,5331734,0.0,1.0
2018-10-29,8.81,9.27,8.63,9.12,4180969,8.81,9.27,8.63,9.12,4180969,0.0,1.0
2018-10-30,9.02,9.06,8.75,8.81,3690029,9.02,9.06,8.75,8.81,3690029,0.0,1.0
2018-10-31,9.25,9.3,9.11,9.18,2895972,9.25,9.3,9.11,9.18,2895972,0.0,1.0
2018-11-01,9.53,9.54,9.19,9.26,3060647,9.53,9.54,9.19,9.26,3060647,0.0,1.0
2018-11-02,9.37,9.54,9.21,9.53,2744225,9.37,9.54,9.21,9.53,2744225,0.0,1.0
2018-11-05,9.34,9.37,9.175,9.33,2155238,9.34,9.37,9.175,9.33,2155238,0.0,1.0
2018-11-06,9.44,9.47,9.3,9.34,2518129,9.44,9.47,9.3,9.34,2518129,0.0,1.0
2018-11-07,9.63,9.75,9.51,9.555,4723958,9.63,9.75,9.51,9.555,4723958,0.0,1.0
2018-11-08,9.57,9.71,9.54,9.61,3531735,9.57,9.71,9.54,9.61,3531735,0.0,1.0
2018-11-09,9.3,9.52,9.16,9.52,3907648,9.3,9.52,9.16,9.52,3907648,0.0,1.0
2018-11-12,8.96,9.29,8.91,9.24,3146946,8.96,9.29,8.91,9.24,3146946,0.0,1.0
2018-11-13,8.96,9.12,8.9,9.0,3261293,8.96,9.12,8.9,9.0,3261293,0.0,1.0
2018-11-14,8.84,9.145,8.81,9.06,4715099,8.84,9.145,8.81,9.06,4715099,0.0,1.0
2018-11-15,8.86,8.92,8.7601,8.8,5211890,8.86,8.92,8.7601,8.8,5211890,0.0,1.0
2018-11-16,8.97,9.12,8.84,8.88,8728240,8.97,9.12,8.84,8.88,8728240,0.0,1.0
2018-11-19,8.59,9.15,8.57,9.09,8346669,8.59,9.15,8.57,9.09,8346669,0.0,1.0
2018-11-20,8.66,8.86,8.23,8.46,6947825,8.66,8.86,8.23,8.46,6947825,0.0,1.0
2018-11-21,8.78,8.92,8.73,8.78,3099127,8.78,8.92,8.73,8.78,3099127,0.0,1.0
2018-11-23,8.67,8.83,8.66,8.7,1305177,8.67,8.83,8.66,8.7,1305177,0.0,1.0
2018-11-26,8.94,8.99,8.74,8.8,2096662,8.94,8.99,8.74,8.8,2096662,0.0,1.0
2018-11-27,8.86,8.975,8.8,8.84,1814502,8.86,8.975,8.8,8.84,1814502,0.0,1.0
2018-11-28,8.91,8.97,8.66,8.94,3453781,8.91,8.97,8.66,8.94,3453781,0.0,1.0
2018-11-29,8.8,8.985,8.73,8.9,2281134,8.8,8.985,8.73,8.9,2281134,0.0,1.0
2018-11-30,8.79,8.87,8.715,8.8,4204075,8.79,8.87,8.715,8.8,4204075,0.0,1.0
2018-12-03,8.84,9.0,8.725,8.97,2721100,8.84,9.0,8.725,8.97,2721100,0.0,1.0
2018-12-04,8.41,8.86,8.37,8.75,4337072,8.41,8.86,8.37,8.75,4337072,0.0,1.0
2018-12-06,8.26,8.36,8.06,8.25,5178449,8.26,8.36,8.06,8.25,5178449,0.0,1.0
2018-12-07,8.0,8.375,7.96,8.27,3260478,8.0,8.375,7.96,8.27,3260478,0.0,1.0
2018-12-10,7.9,8.12,7.85,7.95,4613313,7.9,8.12,7.85,7.95,4613313,0.0,1.0
2018-12-11,7.86,8.09,7.86,8.0,4858668,7.86,8.09,7.86,8.0,4858668,0.0,1.0
2018-12-12,7.97,8.15,7.95,7.95,3725662,7.97,8.15,7.95,7.95,3725662,0.0,1.0
2018-12-13,7.71,8.1,7.685,8.0,4038173,7.71,8.1,7.685,8.0,4038173,0.0,1.0
2018-12-14,7.6,7.805,7.55,7.6,4439452,7.6,7.805,7.55,7.6,4439452,0.0,1.0
2018-12-17,7.44,7.65,7.435,7.56,5395703,7.44,7.65,7.435,7.56,5395703,0.0,1.0
2018-12-18,7.47,7.66,7.46,7.5,6252818,7.47,7.66,7.46,7.5,6252818,0.0,1.0
2018-12-19,7.35,7.69,7.34,7.5,5791508,7.35,7.69,7.34,7.5,5791508,0.0,1.0
2018-12-20,7.55,8.0398,7.345,7.49,10640513,7.55,8.0398,7.345,7.49,10640513,0.0,1.0
2018-12-21,6.91,7.66,6.85,7.6,16983377,6.91,7.66,6.85,7.6,16983377,0.0,1.0
2018-12-24,6.77,6.94,6.57,6.7,5563685,6.77,6.94,6.57,6.7,5563685,0.0,1.0
2018-12-26,7.0,7.0,6.62,6.79,6003834,7.0,7.0,6.62,6.79,6003834,0.0,1.0
2018-12-27,7.05,7.12,6.81,6.85,6551088,7.05,7.12,6.81,6.85,6551088,0.0,1.0
2018-12-28,7.16,7.265,6.97,7.06,4154172,7.16,7.265,6.97,7.06,4154172,0.0,1.0
2018-12-31,7.11,7.29,7.02,7.21,4011255,7.11,7.29,7.02,7.21,4011255,0.0,1.0
2019-01-02,7.11,7.2,6.93,7.0,3379110,7.11,7.2,6.93,7.0,3379110,0.0,1.0
2019-01-03,6.88,7.0613,6.87,7.02,3692499,6.88,7.0613,6.87,7.02,3692499,0.0,1.0
2019-01-04,7.23,7.25,6.98,7.09,3823470,7.23,7.25,6.98,7.09,3823470,0.0,1.0
2019-01-07,7.43,7.46,7.22,7.32,4308757,7.43,7.46,7.22,7.32,4308757,0.0,1.0
2019-01-08,7.41,7.6,7.35,7.53,3960928,7.41,7.6,7.35,7.53,3960928,0.0,1.0
2019-01-09,7.47,7.51,7.38,7.44,3317152,7.47,7.51,7.38,7.44,3317152,0.0,1.0
2019-01-10,7.52,7.54,7.325,7.4,2404847,7.52,7.54,7.325,7.4,2404847,0.0,1.0
2019-01-11,7.57,7.65,7.48,7.49,2314317,7.57,7.65,7.48,7.49,2314317,0.0,1.0
2019-01-14,7.49,7.5684,7.4399,7.52,2442073,7.49,7.5684,7.4399,7.52,2442073,0.0,1.0
2019-01-15,7.53,7.56,7.445,7.5,1779450,7.53,7.56,7.445,7.5,1779450,0.0,1.0
2019-01-16,7.66,7.71,7.52,7.54,3010222,7.66,7.71,7.52,7.54,3010222,0.0,1.0
2019-01-17,7.69,7.7,7.5657,7.65,2543406,7.69,7.7,7.5657,7.65,2543406,0.0,1.0
2019-01-18,7.86,7.91,7.74,7.75,3814752,7.86,7.91,7.74,7.75,3814752,0.0,1.0
2019-01-22,7.6,7.88,7.57,7.79,3171740,7.6,7.88,7.57,7.79,3171740,0.0,1.0
2019-01-23,7.72,7.79,7.62,7.63,2077542,7.72,7.79,7.62,7.63,2077542,0.0,1.0
2019-01-24,7.77,7.8531,7.73,7.75,1932888,7.77,7.8531,7.73,7.75,1932888,0.0,1.0
2019-01-25,8.1,8.1031,7.82,7.87,2664417,8.1,8.1031,7.82,7.87,2664417,0.0,1.0
2019-01-28,8.01,8.09,7.96,8.05,2327112,8.01,8.09,7.96,8.05,2327112,0.0,1.0
2019-01-29,7.96,8.1,7.908,8.05,2278175,7.96,8.1,7.908,8.05,2278175,0.0,1.0
2019-01-30,8.13,8.13,7.92,8.04,2217723,8.13,8.13,7.92,8.04,2217723,0.0,1.0
2019-01-31,8.07,8.18,8.02,8.11,2446507,8.07,8.18,8.02,8.11,2446507,0.0,1.0
2019-02-01,8.11,8.15,8.02,8.1,2055823,8.11,8.15,8.02,8.1,2055823,0.0,1.0
2019-02-04,8.22,8.25,8.095,8.12,1961534,8.22,8.25,8.095,8.12,1961534,0.0,1.0
2019-02-05,8.34,8.38,8.2464,8.25,1934700,8.34,8.38,8.2464,8.25,1934700,0.0,1.0
2019-02-06,8.31,8.37,8.26,8.31,2436299,8.31,8.37,8.26,8.31,2436299,0.0,1.0
2019-02-07,8.1,8.25,8.075,8.23,2714846,8.1,8.25,8.075,8.23,2714846,0.0,1.0
2019-02-08,8.11,8.19,8.03,8.05,2044935,8.11,8.19,8.03,8.05,2044935,0.0,1.0
2019-02-11,8.26,8.27,8.09,8.13,2947397,8.26,8.27,8.09,8.13,2947397,0.0,1.0
2019-02-12,8.42,8.49,8.305,8.31,2835327,8.42,8.49,8.305,8.31,2835327,0.0,1.0
2019-02-13,8.49,8.53,8.44,8.46,2690383,8.49,8.53,8.44,8.46,2690383,0.0,1.0
2019-02-14,8.49,8.53,8.3701,8.44,1903583,8.49,8.53,8.3701,8.44,1903583,0.0,1.0
2019-02-15,8.7,8.72,8.5199,8.58,2451937,8.7,8.72,8.5199,8.58,2451937,0.0,1.0
2019-02-19,8.74,8.77,8.69,8.74,2377983,8.74,8.77,8.69,8.74,2377983,0.0,1.0
2019-02-20,8.52,8.78,8.46,8.75,3483880,8.52,8.78,8.46,8.75,3483880,0.0,1.0
2019-02-21,8.37,8.535,8.36,8.5,3484717,8.37,8.535,8.36,8.5,3484717,0.0,1.0
2019-02-22,8.63,8.69,8.42,8.42,2820821,8.63,8.69,8.42,8.42,2820821,0.0,1.0
2019-02-25,8.75,8.81,8.67,8.68,2980900,8.75,8.81,8.67,8.68,2980900,0.0,1.0
2019-02-26,8.67,8.73,8.59,8.7,2336725,8.67,8.73,8.59,8.7,2336725,0.0,1.0
2019-02-27,8.68,8.715,8.56,8.67,1872924,8.68,8.715,8.56,8.67,1872924,0.0,1.0
2019-02-28,8.7,8.71,8.59,8.67,2429022,8.7,8.71,8.59,8.67,2429022,0.0,1.0
2019-03-01,8.79,8.83,8.68,8.71,3245355,8.79,8.83,8.68,8.71,3245355,0.0,1.0
2019-03-04,8.74,8.91,8.575,8.8,2786940,8.74,8.91,8.575,8.8,2786940,0.0,1.0
2019-03-05,8.71,8.79,8.68,8.73,1520179,8.71,8.79,8.68,8.73,1520179,0.0,1.0
2019-03-06,9.08,9.15,8.62,8.72,10410172,9.08,9.15,8.62,8.72,10410172,0.0,1.0
2019-03-07,9.02,9.13,8.75,9.13,8034168,9.02,9.13,8.75,9.13,8034168,0.0,1.0
2019-03-08,9.18,9.225,8.85,8.91,6375365,9.18,9.225,8.85,8.91,6375365,0.0,1.0
2019-03-11,9.26,9.35,9.15,9.2,3562287,9.26,9.35,9.15,9.2,3562287,0.0,1.0
2019-03-12,9.43,9.545,9.28,9.3,4094266,9.43,9.545,9.28,9.3,4094266,0.0,1.0
2019-03-13,9.44,9.6,9.43,9.5,4027669,9.44,9.6,9.43,9.5,4027669,0.0,1.0
2019-03-14,9.36,9.45,9.29,9.43,3283866,9.36,9.45,9.29,9.43,3283866,0.0,1.0
2019-03-15,9.42,9.5,9.28,9.37,4877045,9.42,9.5,9.28,9.37,4877045,0.0,1.0
2019-03-18,9.4,9.5,9.29,9.42,2421145,9.4,9.5,9.29,9.42,2421145,0.0,1.0
2019-03-19,9.36,9.52,9.33,9.47,2423832,9.36,9.52,9.33,9.47,2423832,0.0,1.0
2019-03-20,9.37,9.47,9.26,9.33,1988145,9.37,9.47,9.26,9.33,1988145,0.0,1.0
2019-03-21,9.36,9.45,9.31,9.37,3960793,9.36,9.45,9.31,9.37,3960793,0.0,1.0
2019-03-22,9.02,9.35,9.02,9.32,3845074,9.02,9.35,9.02,9.32,3845074,0.0,1.0
2019-03-25,8.83,9.01,8.75,9.0,6151714,8.83,9.01,8.75,9.0,6151714,0.0,1.0
2019-03-26,8.82,8.95,8.745,8.88,4841609,8.82,8.95,8.745,8.88,4841609,0.0,1.0
2019-03-27,8.76,8.88,8.62,8.79,3727478,8.76,8.88,8.62,8.79,3727478,0.0,1.0
2019-03-28,8.88,8.89,8.66,8.78,5875835,8.88,8.89,8.66,8.78,5875835,0.0,1.0
2019-03-29,10.09,10.29,9.79,9.87,33931116,10.09,10.29,9.79,9.87,33931116,0.0,1.0
2019-04-01,9.62,10.23,9.57,10.22,14614837,9.62,10.23,9.57,10.22,14614837,0.0,1.0
2019-04-02,9.6,9.75,9.51,9.58,5575273,9.6,9.75,9.51,9.58,5575273,0.0,1.0
2019-04-03,9.58,9.71,9.545,9.63,5199722,9.58,9.71,9.545,9.63,5199722,0.0,1.0
2019-04-04,9.31,9.6158,9.3,9.57,5779038,9.31,9.6158,9.3,9.57,5779038,0.0,1.0
2019-04-05,9.32,9.42,9.2,9.32,4202888,9.32,9.42,9.2,9.32,4202888,0.0,1.0
2019-04-08,9.36,9.38,9.11,9.32,3406448,9.36,9.38,9.11,9.32,3406448,0.0,1.0
2019-04-09,9.31,9.43,9.275,9.33,2557669,9.31,9.43,9.275,9.33,2557669,0.0,1.0
2019-04-10,9.3,9.38,9.28,9.31,2439449,9.3,9.38,9.28,9.31,2439449,0.0,1.0
2019-04-11,9.37,9.42,9.3034,9.32,4456857,9.37,9.42,9.3034,9.32,4456857,0.0,1.0
2019-04-12,9.27,9.47,9.25,9.45,2994163,9.27,9.47,9.25,9.45,2994163,0.0,1.0
2019-04-15,9.2,9.32,9.1442,9.3,2306578,9.2,9.32,9.1442,9.3,2306578,0.0,1.0
2019-04-16,9.3,9.41,9.22,9.25,3414480,9.3,9.41,9.22,9.25,3414480,0.0,1.0
2019-04-17,9.21,9.38,9.18,9.38,2418977,9.21,9.38,9.18,9.38,2418977,0.0,1.0
2019-04-18,9.21,9.22,9.05,9.19,2759587,9.21,9.22,9.05,9.19,2759587,0.0,1.0
2019-04-22,9.26,9.27,9.11,9.17,2099745,9.26,9.27,9.11,9.17,2099745,0.0,1.0
2019-04-23,9.2,9.29,9.125,9.27,3462428,9.2,9.29,9.125,9.27,3462428,0.0,1.0
2019-04-24,8.91,9.19,8.9,9.19,3822391,8.91,9.19,8.9,9.19,3822391,0.0,1.0
2019-04-25,9.05,9.115,8.76,8.92,5801959,9.05,9.115,8.76,8.92,5801959,0.0,1.0
2019-04-26,9.19,9.21,9.05,9.1,4168055,9.19,9.21,9.05,9.1,4168055,0.0,1.0
2019-04-29,9.29,9.42,9.19,9.22,3155189,9.29,9.42,9.19,9.22,3155189,0.0,1.0
2019-04-30,9.18,9.4,9.13,9.3,3220949,9.18,9.4,9.13,9.3,3220949,0.0,1.0
2019-05-01,9.07,9.27,9.06,9.24,2674825,9.07,9.27,9.06,9.24,2674825,0.0,1.0
2019-05-02,9.22,9.32,9.09,9.12,3488661,9.22,9.32,9.09,9.12,3488661,0.0,1.0
2019-05-03,9.39,9.4,9.24,9.29,3373040,9.39,9.4,9.24,9.29,3373040,0.0,1.0
2019-05-06,9.16,9.265,9.09,9.15,3214614,9.16,9.265,9.09,9.15,3214614,0.0,1.0
2019-05-07,8.99,9.13,8.95,9.09,3844333,8.99,9.13,8.95,9.09,3844333,0.0,1.0
2019-05-08,8.93,9.05,8.91,8.97,2840401,8.93,9.05,8.91,8.97,2840401,0.0,1.0
2019-05-09,8.84,8.93,8.7,8.89,3160434,8.84,8.93,8.7,8.89,3160434,0.0,1.0
2019-05-10,8.83,8.87,8.61,8.82,3223544,8.83,8.87,8.61,8.82,3223544,0.0,1.0
2019-05-13,8.36,8.64,8.35,8.6,4145269,8.36,8.64,8.35,8.6,4145269,0.0,1.0
2019-05-14,8.47,8.52,8.39,8.43,2267988,8.47,8.52,8.39,8.43,2267988,0.0,1.0
2019-05-15,8.57,8.64,8.4,8.43,1930925,8.57,8.64,8.4,8.43,1930925,0.0,1.0
2019-05-16,8.63,8.7,8.53,8.57,2309662,8.63,8.7,8.53,8.57,2309662,0.0,1.0
2019-05-17,8.45,8.64,8.45,8.58,1991834,8.45,8.64,8.45,8.58,1991834,0.0,1.0
2019-05-20,8.19,8.39,8.11,8.38,3094813,8.19,8.39,8.11,8.38,3094813,0.0,1.0
2019-05-21,8.25,8.36,8.205,8.34,2023744,8.25,8.36,8.205,8.34,2023744,0.0,1.0
2019-05-22,8.31,8.34,8.15,8.18,1551706,8.31,8.34,8.15,8.18,1551706,0.0,1.0
2019-05-23,8.04,8.24,7.99,8.2,3076917,8.04,8.24,7.99,8.2,3076917,0.0,1.0
2019-05-24,8.07,8.12,7.99,8.1,1915599,8.07,8.12,7.99,8.1,1915599,0.0,1.0
2019-05-28,8.05,8.21,8.04,8.08,2619560,8.05,8.21,8.04,8.08,2619560,0.0,1.0
2019-05-29,7.9,8.02,7.9,8.01,3532734,7.9,8.02,7.9,8.01,3532734,0.0,1.0
2019-05-30,7.92,7.975,7.84,7.92,2697431,7.92,7.975,7.84,7.92,2697431,0.0,1.0
2019-05-31,7.85,7.88,7.79,7.84,3503522,7.85,7.88,7.79,7.84,3503522,0.0,1.0
2019-06-03,7.81,7.9,7.695,7.83,4590896,7.81,7.9,7.695,7.83,4590896,0.0,1.0
2019-06-04,8.04,8.04,7.86,7.92,3280273,8.04,8.04,7.86,7.92,3280273,0.0,1.0
2019-06-05,7.9,8.12,7.86,8.08,2555499,7.9,8.12,7.86,8.08,2555499,0.0,1.0
2019-06-06,7.84,7.93,7.79,7.9,2404783,7.84,7.93,7.79,7.9,2404783,0.0,1.0
2019-06-07,7.94,8.075,7.85,7.89,4909379,7.94,8.075,7.85,7.89,4909379,0.0,1.0
2019-06-10,7.92,8.04,7.91,8.0,3522493,7.92,8.04,7.91,8.0,3522493,0.0,1.0
2019-06-11,8.26,8.43,7.91,8.0,13651937,8.26,8.43,7.91,8.0,13651937,0.0,1.0
2019-06-12,8.73,8.9,8.2,8.21,18910243,8.73,8.9,8.2,8.21,18910243,0.0,1.0
2019-06-13,8.68,8.87,8.55,8.78,6134474,8.68,8.87,8.55,8.78,6134474,0.0,1.0
2019-06-14,8.55,8.64,8.4,8.62,3475970,8.55,8.64,8.4,8.62,3475970,0.0,1.0
2019-06-17,8.61,8.7599,8.54,8.54,3772575,8.61,8.7599,8.54,8.54,3772575,0.0,1.0
2019-06-18,8.72,8.76,8.6444,8.65,3034487,8.72,8.76,8.6444,8.65,3034487,0.0,1.0
2019-06-19,8.96,8.98,8.685,8.8,4420897,8.96,8.98,8.685,8.8,4420897,0.0,1.0
2019-06-20,8.64,9.09,8.6,9.04,7806824,8.64,9.09,8.6,9.04,7806824,0.0,1.0
2019-06-21,8.48,8.64,8.45,8.64,6088368,8.48,8.64,8.45,8.64,6088368,0.0,1.0
2019-06-24,8.47,8.6,8.43,8.5,4478929,8.47,8.6,8.43,8.5,4478929,0.0,1.0
2019-06-25,8.29,8.5,8.26,8.48,6918238,8.29,8.5,8.26,8.48,6918238,0.0,1.0
2019-06-26,7.56,8.33,7.45,8.3,16724815,7.56,8.33,7.45,8.3,16724815,0.0,1.0
2019-06-27,7.38,7.53,7.1,7.48,14707632,7.38,7.53,7.1,7.48,14707632,0.0,1.0
2019-06-28,7.46,7.5199,7.31,7.31,8570932,7.46,7.5199,7.31,7.31,8570932,0.0,1.0
2019-07-01,7.48,7.545,7.4,7.5,6442902,7.48,7.545,7.4,7.5,6442902,0.0,1.0
2019-07-02,7.45,7.48,7.37,7.45,5222823,7.45,7.48,7.37,7.45,5222823,0.0,1.0
2019-07-03,7.53,7.54,7.42,7.51,2348113,7.53,7.54,7.42,7.51,2348113,0.0,1.0
2019-07-05,7.41,7.495,7.39,7.45,5944145,7.41,7.495,7.39,7.45,5944145,0.0,1.0
2019-07-08,7.13,7.37,7.12,7.35,5343486,7.13,7.37,7.12,7.35,5343486,0.0,1.0
2019-07-09,7.25,7.37,7.09,7.1,6469389,7.25,7.37,7.09,7.1,6469389,0.0,1.0
2019-07-10,7.07,7.36,7.03,7.31,5995692,7.07,7.36,7.03,7.31,5995692,0.0,1.0
2019-07-11,7.1,7.13,7.0,7.12,4919122,7.1,7.13,7.0,7.12,4919122,0.0,1.0
2019-07-12,7.2,7.24,7.06,7.15,4348148,7.2,7.24,7.06,7.15,4348148,0.0,1.0
2019-07-15,7.19,7.26,7.13,7.22,3671639,7.19,7.26,7.13,7.22,3671639,0.0,1.0
2019-07-16,7.14,7.24,7.13,7.17,4423136,7.14,7.24,7.13,7.17,4423136,0.0,1.0
2019-07-17,7.1,7.18,7.08,7.16,4335990,7.1,7.18,7.08,7.16,4335990,0.0,1.0
2019-07-18,7.03,7.11,6.895,7.09,5054882,7.03,7.11,6.895,7.09,5054882,0.0,1.0
2019-07-19,7.08,7.135,7.02,7.08,4836642,7.08,7.135,7.02,7.08,4836642,0.0,1.0
2019-07-22,7.12,7.15,7.01,7.1,4787182,7.12,7.15,7.01,7.1,4787182,0.0,1.0
2019-07-23,7.23,7.23,7.11,7.13,4432434,7.23,7.23,7.11,7.13,4432434,0.0,1.0
2019-07-24,7.3,7.31,7.17,7.22,2088350,7.3,7.31,7.17,7.22,2088350,0.0,1.0
2019-07-25,7.22,7.33,7.19,7.3,2874304,7.22,7.33,7.19,7.3,2874304,0.0,1.0
2019-07-26,7.37,7.39,7.23,7.23,3079000,7.37,7.39,7.23,7.23,3079000,0.0,1.0
2019-07-29,7.34,7.4,7.23,7.39,2318710,7.34,7.4,7.23,7.39,2318710,0.0,1.0
2019-07-30,7.43,7.44,7.25,7.28,2989822,7.43,7.44,7.25,7.28,2989822,0.0,1.0
2019-07-31,7.3,7.45,7.2,7.44,2873192,7.3,7.45,7.2,7.44,2873192,0.0,1.0
2019-08-01,7.27,7.36,7.2,7.32,3384928,7.27,7.36,7.2,7.32,3384928,0.0,1.0
2019-08-02,7.14,7.23,7.06,7.22,3860988,7.14,7.23,7.06,7.22,3860988,0.0,1.0
2019-08-05,6.85,7.0,6.76,7.0,4187989,6.85,7.0,6.76,7.0,4187989,0.0,1.0
2019-08-06,6.78,7.08,6.73,6.93,3940305,6.78,7.08,6.73,6.93,3940305,0.0,1.0
2019-08-07,6.83,6.86,6.64,6.72,3736122,6.83,6.86,6.64,6.72,3736122,0.0,1.0
2019-08-08,7.06,7.07,6.84,6.89,2785634,7.06,7.07,6.84,6.89,2785634,0.0,1.0
2019-08-09,6.96,7.06,6.93,7.01,2392378,6.96,7.06,6.93,7.01,2392378,0.0,1.0
2019-08-12,6.84,6.97,6.82,6.97,1854812,6.84,6.97,6.82,6.97,1854812,0.0,1.0
2019-08-13,7.0,7.03,6.755,6.8,3082760,7.0,7.03,6.755,6.8,3082760,0.0,1.0
2019-08-14,6.75,6.86,6.75,6.85,2732058,6.75,6.86,6.75,6.85,2732058,0.0,1.0
2019-08-15,6.68,6.805,6.645,6.79,2562109,6.68,6.805,6.645,6.79,2562109,0.0,1.0
2019-08-16,6.85,6.9299,6.73,6.75,2100254,6.85,6.9299,6.73,6.75,2100254,0.0,1.0
2019-08-19,6.96,6.985,6.85,6.93,2358897,6.96,6.985,6.85,6.93,2358897,0.0,1.0
2019-08-20,6.89,6.94,6.81,6.91,2059584,6.89,6.94,6.81,6.91,2059584,0.0,1.0
2019-08-21,7.09,7.205,6.92,6.95,3676957,7.09,7.205,6.92,6.95,3676957,0.0,1.0
2019-08-22,7.04,7.12,6.96,7.11,3975935,7.04,7.12,6.96,7.11,3975935,0.0,1.0
2019-08-23,6.98,7.32,6.93,7.21,4401342,6.98,7.32,6.93,7.21,4401342,0.0,1.0
2019-08-26,6.86,7.06,6.81,7.01,2392251,6.86,7.06,6.81,7.01,2392251,0.0,1.0
2019-08-27,6.73,6.9,6.7,6.87,3218066,6.73,6.9,6.7,6.87,3218066,0.0,1.0
2019-08-28,6.81,6.83,6.64,6.7,2136324,6.81,6.83,6.64,6.7,2136324,0.0,1.0
2019-08-29,6.96,6.98,6.87,6.88,2360132,6.96,6.98,6.87,6.88,2360132,0.0,1.0
2019-08-30,6.87,7.01,6.85,7.0,2526994,6.87,7.01,6.85,7.0,2526994,0.0,1.0
2019-09-03,6.76,6.87,6.66,6.79,3742070,6.76,6.87,6.66,6.79,3742070,0.0,1.0
2019-09-04,6.91,6.95,6.8,6.82,3317395,6.91,6.95,6.8,6.82,3317395,0.0,1.0
2019-09-05,7.28,7.3,6.99,7.0,3909550,7.28,7.3,6.99,7.0,3909550,0.0,1.0
2019-09-06,7.19,7.34,7.17,7.31,2438123,7.19,7.34,7.17,7.31,2438123,0.0,1.0
2019-09-09,6.98,7.2,6.9,7.17,5898749,6.98,7.2,6.9,7.17,5898749,0.0,1.0
2019-09-10,7.15,7.16,6.89,6.93,3722099,7.15,7.16,6.89,6.93,3722099,0.0,1.0
2019-09-11,7.51,7.525,7.16,7.2,5609344,7.51,7.525,7.16,7.2,5609344,0.0,1.0
2019-09-12,7.41,7.53,7.33,7.52,4168987,7.41,7.53,7.33,7.52,4168987,0.0,1.0
2019-09-13,7.47,7.52,7.36,7.41,3828634,7.47,7.52,7.36,7.41,3828634,0.0,1.0
2019-09-16,7.59,7.7592,7.46,7.46,6168390,7.59,7.7592,7.46,7.46,6168390,0.0,1.0
2019-09-17,7.6,7.7,7.445,7.61,4520667,7.6,7.7,7.445,7.61,4520667,0.0,1.0
2019-09-18,7.52,7.63,7.45,7.6,3276147,7.52,7.63,7.45,7.6,3276147,0.0,1.0
2019-09-19,7.57,7.58,7.48,7.55,3041333,7.57,7.58,7.48,7.55,3041333,0.0,1.0
2019-09-20,7.54,7.64,7.5,7.55,3476762,7.54,7.64,7.5,7.55,3476762,0.0,1.0
2019-09-23,7.51,7.53,7.4,7.48,6990653,7.51,7.53,7.4,7.48,6990653,0.0,1.0
2019-09-24,5.81,6.37,5.73,6.31,37877096,5.81,6.37,5.73,6.31,37877096,0.0,1.0
2019-09-25,5.57,5.83,5.4,5.81,22061752,5.57,5.83,5.4,5.81,22061752,0.0,1.0
2019-09-26,5.45,5.62,5.38,5.62,14725948,5.45,5.62,5.38,5.62,14725948,0.0,1.0
2019-09-27,5.26,5.46,5.24,5.43,9810145,5.26,5.46,5.24,5.43,9810145,0.0,1.0
2019-09-30,5.25,5.355,5.1,5.26,10574646,5.25,5.355,5.1,5.26,10574646,0.0,1.0
2019-10-01,5.15,5.39,5.08,5.27,7893512,5.15,5.39,5.08,5.27,7893512,0.0,1.0
2019-10-02,5.02,5.08,4.95,5.08,8884192,5.02,5.08,4.95,5.08,8884192,0.0,1.0
2019-10-03,5.1,5.17,4.915,5.03,7564573,5.1,5.17,4.915,5.03,7564573,0.0,1.0
2019-10-04,5.16,5.19,5.07,5.12,4877259,5.16,5.19,5.07,5.12,4877259,0.0,1.0
2019-10-07,5.1,5.29,5.08,5.17,6862509,5.1,5.29,5.08,5.17,6862509,0.0,1.0
2019-10-08,4.89,5.08,4.88,5.08,7705481,4.89,5.08,4.88,5.08,7705481,0.0,1.0
2019-10-09,4.97,5.01,4.86,4.95,6779595,4.97,5.01,4.86,4.95,6779595,0.0,1.0
2019-10-10,5.06,5.15,4.95,4.95,6077658,5.06,5.15,4.95,4.95,6077658,0.0,1.0
2019-10-11,5.32,5.34,5.14,5.14,7209634,5.32,5.34,5.14,5.14,7209634,0.0,1.0
2019-10-14,5.22,5.3,5.165,5.28,3780998,5.22,5.3,5.165,5.28,3780998,0.0,1.0
2019-10-15,5.24,5.345,5.21,5.21,4490206,5.24,5.345,5.21,5.21,4490206,0.0,1.0
2019-10-16,5.11,5.25,5.08,5.23,5910701,5.11,5.25,5.08,5.23,5910701,0.0,1.0
2019-10-17,5.21,5.23,5.11,5.16,3480980,5.21,5.23,5.11,5.16,3480980,0.0,1.0
2019-10-18,5.08,5.22,5.01,5.21,2748257,5.08,5.22,5.01,5.21,2748257,0.0,1.0
2019-10-21,5.21,5.25,5.1,5.13,3649962,5.21,5.25,5.1,5.13,3649962,0.0,1.0
2019-10-22,5.15,5.24,5.13,5.23,2959492,5.15,5.24,5.13,5.23,2959492,0.0,1.0
2019-10-23,5.21,5.26,5.115,5.12,4294060,5.21,5.26,5.115,5.12,4294060,0.0,1.0
2019-10-24,5.17,5.28,5.13,5.21,4007076,5.17,5.28,5.13,5.21,4007076,0.0,1.0
2019-10-25,5.22,5.23,5.08,5.15,3550399,5.22,5.23,5.08,5.15,3550399,0.0,1.0
2019-10-28,5.29,5.33,5.22,5.25,3858282,5.29,5.33,5.22,5.25,3858282,0.0,1.0
2019-10-29,5.27,5.31,5.21,5.27,3103206,5.27,5.31,5.21,5.27,3103206,0.0,1.0
2019-10-30,5.29,5.49,5.23,5.43,4097157,5.29,5.49,5.23,5.43,4097157,0.0,1.0
2019-10-31,5.26,5.3,5.18,5.29,3576009,5.26,5.3,5.18,5.29,3576009,0.0,1.0
2019-11-01,5.49,5.5,5.24,5.29,5183016,5.49,5.5,5.24,5.29,5183016,0.0,1.0
2019-11-04,5.61,5.73,5.55,5.62,6750137,5.61,5.73,5.55,5.62,6750137,0.0,1.0
2019-11-05,5.53,5.66,5.51,5.59,4286168,5.53,5.66,5.51,5.59,4286168,0.0,1.0
2019-11-06,5.55,5.58,5.49,5.53,3073314,5.55,5.58,5.49,5.53,3073314,0.0,1.0
2019-11-07,5.53,5.635,5.51,5.57,3439762,5.53,5.635,5.51,5.57,3439762,0.0,1.0
2019-11-08,5.54,5.56,5.47,5.53,2870037,5.54,5.56,5.47,5.53,2870037,0.0,1.0
2019-11-11,5.56,5.58,5.48,5.5,2637407,5.56,5.58,5.48,5.5,2637407,0.0,1.0
2019-11-12,5.63,5.66,5.53,5.56,3437603,5.63,5.66,5.53,5.56,3437603,0.0,1.0
2019-11-13,5.52,5.64,5.47,5.6,3167465,5.52,5.64,5.47,5.6,3167465,0.0,1.0
2019-11-14,5.38,5.52,5.34,5.49,4140172,5.38,5.52,5.34,5.49,4140172,0.0,1.0
2019-11-15,5.48,5.48,5.31,5.38,2544896,5.48,5.48,5.31,5.38,2544896,0.0,1.0
2019-11-18,5.29,5.437,5.26,5.43,4998428,5.29,5.437,5.26,5.43,4998428,0.0,1.0
2019-11-19,5.35,5.43,5.27,5.32,4666017,5.35,5.43,5.27,5.32,4666017,0.0,1.0
2019-11-20,5.26,5.38,5.195,5.33,4995870,5.26,5.38,5.195,5.33,4995870,0.0,1.0
2019-11-21,5.34,5.38,5.23,5.27,6426295,5.34,5.38,5.23,5.27,6426295,0.0,1.0
2019-11-22,5.6,5.64,5.36,5.37,6475933,5.6,5.64,5.36,5.37,6475933,0.0,1.0
2019-11-25,5.48,5.66,5.46,5.59,4162253,5.48,5.66,5.46,5.59,4162253,0.0,1.0
2019-11-26,5.54,5.54,5.44,5.5,2957793,5.54,5.54,5.44,5.5,2957793,0.0,1.0
2019-11-27,5.6,5.63,5.53,5.54,3310966,5.6,5.63,5.53,5.54,3310966,0.0,1.0
2019-11-29,5.57,5.595,5.48,5.55,1471629,5.57,5.595,5.48,5.55,1471629,0.0,1.0
2019-12-02,5.5,5.57,5.41,5.57,2965911,5.5,5.57,5.41,5.57,2965911,0.0,1.0
2019-12-03,5.38,5.44,5.33,5.4,3175743,5.38,5.44,5.33,5.4,3175743,0.0,1.0
2019-12-04,5.42,5.48,5.39,5.42,3476400,5.42,5.48,5.39,5.42,3476400,0.0,1.0
2019-12-05,5.37,5.455,5.35,5.42,2620698,5.37,5.455,5.35,5.42,2620698,0.0,1.0
2019-12-06,5.41,5.42,5.35,5.37,3201729,5.41,5.42,5.35,5.37,3201729,0.0,1.0
2019-12-09,5.44,5.515,5.4,5.41,3262192,5.44,5.515,5.4,5.41,3262192,0.0,1.0
2019-12-10,5.38,5.465,5.34,5.41,3305798,5.38,5.465,5.34,5.41,3305798,0.0,1.0
2019-12-11,5.54,5.59,5.37,5.38,3894334,5.54,5.59,5.37,5.38,3894334,0.0,1.0
2019-12-12,5.67,5.7,5.52,5.52,7398689,5.67,5.7,5.52,5.52,7398689,0.0,1.0
2019-12-13,5.66,5.805,5.62,5.67,6247281,5.66,5.805,5.62,5.67,6247281,0.0,1.0
2019-12-16,5.72,5.78,5.69,5.72,5001194,5.72,5.78,5.69,5.72,5001194,0.0,1.0
2019-12-17,5.71,5.765,5.67,5.72,3618965,5.71,5.765,5.67,5.72,3618965,0.0,1.0
2019-12-18,5.65,5.7499,5.64,5.73,5026038,5.65,5.7499,5.64,5.73,5026038,0.0,1.0
2019-12-19,5.81,5.84,5.63,5.66,8067815,5.81,5.84,5.63,5.66,8067815,0.0,1.0
2019-12-20,6.53,6.54,6.06,6.08,26648539,6.53,6.54,6.06,6.08,26648539,0.0,1.0
2019-12-23,6.47,6.65,6.45,6.55,9957729,6.47,6.65,6.45,6.55,9957729,0.0,1.0
2019-12-24,6.36,6.53,6.34,6.47,4680436,6.36,6.53,6.34,6.47,4680436,0.0,1.0
2019-12-26,6.43,6.51,6.35,6.39,3681868,6.43,6.51,6.35,6.39,3681868,0.0,1.0
2019-12-27,6.45,6.5,6.38,6.43,5254993,6.45,6.5,6.38,6.43,5254993,0.0,1.0
2019-12-30,6.42,6.51,6.32,6.42,6037525,6.42,6.51,6.32,6.42,6037525,0.0,1.0
2019-12-31,6.42,6.52,6.39,6.42,5404439,6.42,6.52,6.39,6.42,5404439,0.0,1.0
2020-01-02,6.52,6.56,6.45,6.52,5348948,6.52,6.56,6.45,6.52,5348948,0.0,1.0
2020-01-03,6.46,6.55,6.39,6.39,3658228,6.46,6.55,6.39,6.39,3658228,0.0,1.0
2020-01-06,6.68,6.74,6.4,6.4,7882607,6.68,6.74,6.4,6.4,7882607,0.0,1.0
2020-01-07,6.66,6.83,6.6,6.76,6363838,6.66,6.83,6.6,6.76,6363838,0.0,1.0
2020-01-08,6.66,6.7,6.58,6.64,4983760,6.66,6.7,6.58,6.64,4983760,0.0,1.0
2020-01-09,6.64,6.73,6.6,6.7,3262834,6.64,6.73,6.6,6.7,3262834,0.0,1.0
2020-01-10,6.56,6.66,6.51,6.66,3390288,6.56,6.66,6.51,6.66,3390288,0.0,1.0
2020-01-13,6.67,6.67,6.51,6.59,3292913,6.67,6.67,6.51,6.59,3292913,0.0,1.0
2020-01-14,6.64,6.73,6.61,6.68,3558754,6.64,6.73,6.61,6.68,3558754,0.0,1.0
2020-01-15,6.73,6.81,6.62,6.64,4618161,6.73,6.81,6.62,6.64,4618161,0.0,1.0
2020-01-16,6.82,6.89,6.785,6.79,5090502,6.82,6.89,6.785,6.79,5090502,0.0,1.0
2020-01-17,6.73,6.87,6.69,6.85,3968047,6.73,6.87,6.69,6.85,3968047,0.0,1.0
2020-01-21,6.58,6.7,6.58,6.69,3226287,6.58,6.7,6.58,6.69,3226287,0.0,1.0
2020-01-22,6.63,6.7,6.58,6.58,2538740,6.63,6.7,6.58,6.58,2538740,0.0,1.0
2020-01-23,6.66,6.67,6.52,6.6,2659844,6.66,6.67,6.52,6.6,2659844,0.0,1.0
2020-01-24,6.59,6.76,6.55,6.71,3274817,6.59,6.76,6.55,6.71,3274817,0.0,1.0
2020-01-27,6.26,6.4,6.12,6.3998,7269567,6.26,6.4,6.12,6.3998,7269567,0.0,1.0
2020-01-28,6.41,6.43,6.2902,6.31,2408524,6.41,6.43,6.2902,6.31,2408524,0.0,1.0
2020-01-29,6.34,6.47,6.335,6.46,1906674,6.34,6.47,6.335,6.46,1906674,0.0,1.0
2020-01-30,6.24,6.32,6.16,6.26,3409735,6.24,6.32,6.16,6.26,3409735,0.0,1.0
2020-01-31,6.1,6.255,6.06,6.21,3795315,6.1,6.255,6.06,6.21,3795315,0.0,1.0
2020-02-03,6.21,6.2299,6.09,6.13,3790564,6.21,6.2299,6.09,6.13,3790564,0.0,1.0
2020-02-04,6.15,6.36,6.14,6.33,7153513,6.15,6.36,6.14,6.33,7153513,0.0,1.0
2020-02-05,6.2,6.3,6.17,6.19,5955706,6.2,6.3,6.17,6.19,5955706,0.0,1.0
2020-02-06,6.13,6.23,6.13,6.22,3650377,6.13,6.23,6.13,6.22,3650377,0.0,1.0
2020-02-07,6.02,6.15,6.02,6.1,4751846,6.02,6.15,6.02,6.1,4751846,0.0,1.0
2020-02-10,6.05,6.11,5.955,6.01,3860264,6.05,6.11,5.955,6.01,3860264,0.0,1.0
2020-02-11,6.19,6.21,6.06,6.1,6142391,6.19,6.21,6.06,6.1,6142391,0.0,1.0
2020-02-12,6.07,6.28,6.07,6.25,4633728,6.07,6.28,6.07,6.25,4633728,0.0,1.0
2020-02-13,6.0,6.05,5.95,6.04,3319049,6.0,6.05,5.95,6.04,3319049,0.0,1.0
2020-02-14,5.83,6.01,5.79,5.99,5092062,5.83,6.01,5.79,5.99,5092062,0.0,1.0
2020-02-18,6.09,6.24,5.84,5.86,13146545,6.09,6.24,5.84,5.86,13146545,0.0,1.0
2020-02-19,6.15,6.24,6.09,6.17,6264568,6.15,6.24,6.09,6.17,6264568,0.0,1.0
2020-02-20,6.16,6.23,6.06,6.15,4414264,6.16,6.23,6.06,6.15,4414264,0.0,1.0
2020-02-21,6.01,6.16,5.97,6.16,3269765,6.01,6.16,5.97,6.16,3269765,0.0,1.0
2020-02-24,5.76,5.78,5.65,5.72,5538550,5.76,5.78,5.65,5.72,5538550,0.0,1.0
2020-02-25,5.5,5.85,5.43,5.84,9073835,5.5,5.85,5.43,5.84,9073835,0.0,1.0
2020-02-26,5.47,5.65,5.47,5.49,6543585,5.47,5.65,5.47,5.49,6543585,0.0,1.0
2020-02-27,5.14,5.37,5.07,5.22,7860668,5.14,5.37,5.07,5.22,7860668,0.0,1.0
2020-02-28,5.17,5.17,4.95,4.97,7497290,5.17,5.17,4.95,4.97,7497290,0.0,1.0
2020-03-02,5.08,5.22,4.96,5.17,6391601,5.08,5.22,4.96,5.17,6391601,0.0,1.0
2020-03-03,4.93,5.13,4.87,5.08,6644161,4.93,5.13,4.87,5.08,6644161,0.0,1.0
2020-03-04,4.92,5.04,4.74,5.04,8411980,4.92,5.04,4.74,5.04,8411980,0.0,1.0
2020-03-05,4.67,4.85,4.625,4.78,7687626,4.67,4.85,4.625,4.78,7687626,0.0,1.0
2020-03-06,4.44,4.555,4.33,4.53,10198133,4.44,4.555,4.33,4.53,10198133,0.0,1.0
2020-03-09,3.85,4.09,3.77,3.95,13130195,3.85,4.09,3.77,3.95,13130195,0.0,1.0
2020-03-10,4.2,4.21,3.96,4.17,9958046,4.2,4.21,3.96,4.17,9958046,0.0,1.0
2020-03-11,4.16,4.28,4.02,4.1,13361633,4.16,4.28,4.02,4.1,13361633,0.0,1.0
2020-03-12,3.7,3.9,3.64,3.89,10491202,3.7,3.9,3.64,3.89,10491202,0.0,1.0
2020-03-13,4.38,4.39,3.63,3.93,11566240,4.38,4.39,3.63,3.93,11566240,0.0,1.0
2020-03-16,3.39,3.885,3.38,3.65,13443054,3.39,3.885,3.38,3.65,13443054,0.0,1.0
2020-03-17,2.9,3.51,2.84,3.5,18639039,2.9,3.51,2.84,3.5,18639039,0.0,1.0
2020-03-18,3.18,3.2,2.7,2.73,9976543,3.18,3.2,2.7,2.73,9976543,0.0,1.0
2020-03-19,3.26,3.35,3.0,3.08,6860675,3.26,3.35,3.0,3.08,6860675,0.0,1.0
2020-03-20,3.38,3.72,3.32,3.33,8340003,3.38,3.72,3.32,3.33,8340003,0.0,1.0
2020-03-23,3.44,3.555,3.25,3.35,6757404,3.44,3.555,3.25,3.35,6757404,0.0,1.0
2020-03-24,3.62,3.67,3.46,3.66,5548222,3.62,3.67,3.46,3.66,5548222,0.0,1.0
2020-03-25,3.76,3.9803,3.52,3.71,6432689,3.76,3.9803,3.52,3.71,6432689,0.0,1.0
2020-03-26,3.93,4.175,3.79,3.81,5852118,3.93,4.175,3.79,3.81,5852118,0.0,1.0
2020-03-27,3.81,3.87,3.68,3.75,3833137,3.81,3.87,3.68,3.75,3833137,0.0,1.0
2020-03-30,3.91,3.93,3.68,3.77,4083068,3.91,3.93,3.68,3.77,4083068,0.0,1.0
2020-03-31,4.13,4.269,3.98,3.99,7354342,4.13,4.269,3.98,3.99,7354342,0.0,1.0
2020-04-01,3.36,3.68,3.3,3.4,11574416,3.36,3.68,3.3,3.4,11574416,0.0,1.0
2020-04-02,3.23,3.52,3.19,3.31,9663721,3.23,3.52,3.19,3.31,9663721,0.0,1.0
2020-04-03,3.22,3.35,3.18,3.22,5267004,3.22,3.35,3.18,3.22,5267004,0.0,1.0
2020-04-06,3.48,3.53,3.25,3.3,10517609,3.48,3.53,3.25,3.3,10517609,0.0,1.0
2020-04-07,3.61,3.79,3.59,3.67,6670109,3.61,3.79,3.59,3.67,6670109,0.0,1.0
2020-04-08,3.84,3.88,3.64,3.73,6287451,3.84,3.88,3.64,3.73,6287451,0.0,1.0
2020-04-09,3.76,3.9913,3.73,3.91,5733655,3.76,3.9913,3.73,3.91,5733655,0.0,1.0
2020-04-13,3.86,3.88,3.66,3.77,6799639,3.86,3.88,3.66,3.77,6799639,0.0,1.0
2020-04-14,4.0,4.025,3.88,3.9,4395687,4.0,4.025,3.88,3.9,4395687,0.0,1.0
2020-04-15,3.7,3.87,3.7,3.86,4164767,3.7,3.87,3.7,3.86,4164767,0.0,1.0
2020-04-16,4.01,4.1,3.75,3.76,8739328,4.01,4.1,3.75,3.76,8739328,0.0,1.0
2020-04-17,4.27,4.29,4.11,4.17,7445055,4.27,4.29,4.11,4.17,7445055,0.0,1.0
2020-04-20,4.09,4.32,4.0201,4.22,5220518,4.09,4.32,4.0201,4.22,5220518,0.0,1.0
2020-04-21,3.92,4.15,3.91,4.0,4439976,3.92,4.15,3.91,4.0,4439976,0.0,1.0
2020-04-22,3.9,4.06,3.87,4.0,4216564,3.9,4.06,3.87,4.0,4216564,0.0,1.0
2020-04-23,4.01,4.13,3.91,3.98,4446298,4.01,4.13,3.91,3.98,4446298,0.0,1.0
2020-04-24,4.04,4.07,3.975,4.04,3715299,4.04,4.07,3.975,4.04,3715299,0.0,1.0
2020-04-27,4.26,4.26,4.04,4.09,4373729,4.26,4.26,4.04,4.09,4373729,0.0,1.0
2020-04-28,4.21,4.4,4.165,4.35,3509256,4.21,4.4,4.165,4.35,3509256,0.0,1.0
2020-04-29,4.37,4.425,4.26,4.32,4749926,4.37,4.425,4.26,4.32,4749926,0.0,1.0
2020-04-30,4.28,4.39,4.22,4.39,2812332,4.28,4.39,4.22,4.39,2812332,0.0,1.0
2020-05-01,4.07,4.19,3.97,4.15,5531889,4.07,4.19,3.97,4.15,5531889,0.0,1.0
2020-05-04,4.26,4.285,4.02,4.06,4808744,4.26,4.285,4.02,4.06,4808744,0.0,1.0
2020-05-05,4.27,4.41,4.255,4.35,4529094,4.27,4.41,4.255,4.35,4529094,0.0,1.0
2020-05-06,4.49,4.62,4.3,4.3,5930427,4.49,4.62,4.3,4.3,5930427,0.0,1.0
2020-05-07,4.6,4.74,4.495,4.63,6126429,4.6,4.74,4.495,4.63,6126429,0.0,1.0
2020-05-08,4.71,4.75,4.585,4.65,4836864,4.71,4.75,4.585,4.65,4836864,0.0,1.0
2020-05-11,4.58,4.675,4.53,4.62,3858657,4.58,4.675,4.53,4.62,3858657,0.0,1.0
2020-05-12,4.5,4.68,4.49,4.56,4232806,4.5,4.68,4.49,4.56,4232806,0.0,1.0
2020-05-13,4.46,4.6,4.35,4.49,7800722,4.46,4.6,4.35,4.49,7800722,0.0,1.0
2020-05-14,4.46,4.49,4.272,4.36,5689424,4.46,4.49,4.272,4.36,5689424,0.0,1.0
2020-05-15,4.42,4.49,4.37,4.39,3104306,4.42,4.49,4.37,4.39,3104306,0.0,1.0
2020-05-18,4.49,4.64,4.48,4.58,3864598,4.49,4.64,4.48,4.58,3864598,0.0,1.0
2020-05-19,4.49,4.5975,4.46,4.51,3895938,4.49,4.5975,4.46,4.51,3895938,0.0,1.0
2020-05-20,4.65,4.7761,4.56,4.6,3835977,4.65,4.7761,4.56,4.6,3835977,0.0,1.0
2020-05-21,4.54,4.69,4.5,4.64,3136745,4.54,4.69,4.5,4.64,3136745,0.0,1.0
2020-05-22,4.54,4.595,4.48,4.54,2242580,4.54,4.595,4.48,4.54,2242580,0.0,1.0
2020-05-26,4.64,4.8,4.62,4.7,5213305,4.64,4.8,4.62,4.7,5213305,0.0,1.0
2020-05-27,4.66,4.73,4.55,4.71,4850812,4.66,4.73,4.55,4.71,4850812,0.0,1.0
2020-05-28,4.58,4.72,4.58,4.67,3470922,4.58,4.72,4.58,4.67,3470922,0.0,1.0
2020-05-29,4.64,4.66,4.51,4.58,4071362,4.64,4.66,4.51,4.58,4071362,0.0,1.0
2020-06-01,4.92,4.99,4.585,4.64,17250765,4.92,4.99,4.585,4.64,17250765,0.0,1.0
2020-06-02,5.36,5.5,5.03,5.3,19716033,5.36,5.5,5.03,5.3,19716033,0.0,1.0
2020-06-03,5.21,5.43,5.16,5.38,5689566,5.21,5.43,5.16,5.38,5689566,0.0,1.0
2020-06-04,5.23,5.325,5.16,5.2,4551498,5.23,5.325,5.16,5.2,4551498,0.0,1.0
2020-06-05,5.47,5.555,5.31,5.34,5841465,5.47,5.555,5.31,5.34,5841465,0.0,1.0
2020-06-08,5.79,5.84,5.55,5.67,6196984,5.79,5.84,5.55,5.67,6196984,0.0,1.0
2020-06-09,5.61,5.73,5.49,5.72,3714579,5.61,5.73,5.49,5.72,3714579,0.0,1.0
2020-06-10,5.57,5.68,5.495,5.63,2852902,5.57,5.68,5.495,5.63,2852902,0.0,1.0
2020-06-11,5.03,5.325,5.02,5.26,5893396,5.03,5.325,5.02,5.26,5893396,0.0,1.0
2020-06-12,5.25,5.35,5.1501,5.24,4118068,5.25,5.35,5.1501,5.24,4118068,0.0,1.0
2020-06-15,4.99,5.08,4.91,5.07,6485809,4.99,5.08,4.91,5.07,6485809,0.0,1.0
2020-06-16,5.22,5.29,5.11,5.2,5589399,5.22,5.29,5.11,5.2,5589399,0.0,1.0
2020-06-17,5.1,5.36,5.085,5.3,3606478,5.1,5.36,5.085,5.3,3606478,0.0,1.0
2020-06-18,5.08,5.14,5.01,5.08,3758023,5.08,5.14,5.01,5.08,3758023,0.0,1.0
2020-06-19,5.06,5.16,4.945,5.14,8336118,5.06,5.16,4.945,5.14,8336118,0.0,1.0
2020-06-22,5.12,5.24,5.08,5.13,5146667,5.12,5.24,5.08,5.13,5146667,0.0,1.0
2020-06-23,5.1,5.24,5.08,5.18,4450354,5.1,5.24,5.08,5.18,4450354,0.0,1.0
2020-06-24,4.92,5.08,4.85,5.08,7703292,4.92,5.08,4.85,5.08,7703292,0.0,1.0
2020-06-25,4.85,4.89,4.61,4.63,7949919,4.85,4.89,4.61,4.63,7949919,0.0,1.0
2020-06-26,4.72,4.92,4.72,4.86,4767961,4.72,4.92,4.72,4.86,4767961,0.0,1.0
2020-06-29,4.8,4.84,4.64,4.76,4445900,4.8,4.84,4.64,4.76,4445900,0.0,1.0
2020-06-30,4.89,4.9,4.74,4.78,4431500,4.89,4.9,4.74,4.78,4431500,0.0,1.0
2020-07-01,4.78,4.85,4.73,4.85,3521100,4.78,4.85,4.73,4.85,3521100,0.0,1.0
2020-07-02,4.85,4.95,4.77,4.79,6370600,4.85,4.95,4.77,4.79,6370600,0.0,1.0
2020-07-06,5.02,5.08,4.92,4.93,4575200,5.02,5.08,4.92,4.93,4575200,0.0,1.0
2020-07-07,4.8,5.0,4.79,4.99,2830300,4.8,5.0,4.79,4.99,2830300,0.0,1.0
2020-07-08,4.84,4.87,4.74,4.8,2486600,4.84,4.87,4.74,4.8,2486600,0.0,1.0
2020-07-09,4.81,4.87,4.69,4.85,2713900,4.81,4.87,4.69,4.85,2713900,0.0,1.0
2020-07-10,4.73,4.81,4.7,4.77,2852000,4.73,4.81,4.7,4.77,2852000,0.0,1.0
2020-07-13,4.58,4.79,4.56,4.75,3526100,4.58,4.79,4.56,4.75,3526100,0.0,1.0
2020-07-14,4.58,4.61,4.45,4.55,3661000,4.58,4.61,4.45,4.55,3661000,0.0,1.0
2020-07-15,4.71,4.73,4.61,4.65,3575500,4.71,4.73,4.61,4.65,3575500,0.0,1.0
2020-07-16,4.65,4.68,4.57,4.65,2075300,4.65,4.68,4.57,4.65,2075300,0.0,1.0
2020-07-17,4.8,4.85,4.63,4.63,2771600,4.8,4.85,4.63,4.63,2771600,0.0,1.0
2020-07-20,4.99,5.03,4.82,4.82,3241059,4.99,5.03,4.82,4.82,3241059,0.0,1.0
2020-07-21,4.85,5.06,4.84,5.05,3336931,4.85,5.06,4.84,5.05,3336931,0.0,1.0
2020-07-22,4.79,4.9,4.7726,4.8,2395528,4.79,4.9,4.7726,4.8,2395528,0.0,1.0
2020-07-23,4.74,4.85,4.71,4.77,3280518,4.74,4.85,4.71,4.77,3280518,0.0,1.0
2020-07-24,4.65,4.7,4.6,4.68,3103727,4.65,4.7,4.6,4.68,3103727,0.0,1.0
2020-07-27,4.69,4.7,4.56,4.65,2975576,4.69,4.7,4.56,4.65,2975576,0.0,1.0
2020-07-28,4.66,4.7375,4.62,4.7,2635228,4.66,4.7375,4.62,4.7,2635228,0.0,1.0
2020-07-29,4.87,4.91,4.68,4.73,3937168,4.87,4.91,4.68,4.73,3937168,0.0,1.0
2020-07-30,4.74,4.83,4.68,4.77,3197502,4.74,4.83,4.68,4.77,3197502,0.0,1.0
2020-07-31,4.74,4.78,4.65,4.75,2165912,4.74,4.78,4.65,4.75,2165912,0.0,1.0
2020-08-03,4.74,4.75,4.6679,4.73,1906333,4.74,4.75,4.6679,4.73,1906333,0.0,1.0
2020-08-04,4.75,4.765,4.66,4.7,3146674,4.75,4.765,4.66,4.7,3146674,0.0,1.0
2020-08-05,4.84,4.86,4.75,4.78,2314572,4.84,4.86,4.75,4.78,2314572,0.0,1.0
2020-08-06,4.96,5.07,4.76,4.83,5436453,4.96,5.07,4.76,4.83,5436453,0.0,1.0
2020-08-07,4.84,5.155,4.81,4.97,5364623,4.84,5.155,4.81,4.97,5364623,0.0,1.0
2020-08-10,4.84,4.925,4.77,4.87,2386810,4.84,4.925,4.77,4.87,2386810,0.0,1.0
2020-08-11,4.79,4.9,4.76,4.86,3280094,4.79,4.9,4.76,4.86,3280094,0.0,1.0
2020-08-12,4.82,4.8901,4.79,4.79,1893976,4.82,4.8901,4.79,4.79,1893976,0.0,1.0
2020-08-13,4.89,4.95,4.81,4.81,2495559,4.89,4.95,4.81,4.81,2495559,0.0,1.0
2020-08-14,4.8,4.9,4.75,4.88,2574812,4.8,4.9,4.75,4.88,2574812,0.0,1.0
2020-08-17,4.81,4.85,4.77,4.79,1835964,4.81,4.85,4.77,4.79,1835964,0.0,1.0
2020-08-18,4.79,4.855,4.74,4.81,2432902,4.79,4.855,4.74,4.81,2432902,0.0,1.0
2020-08-19,4.78,4.8699,4.7506,4.84,2641862,4.78,4.8699,4.7506,4.84,2641862,0.0,1.0
2020-08-20,4.83,4.85,4.72,4.74,2103313,4.83,4.85,4.72,4.74,2103313,0.0,1.0
2020-08-21,4.75,4.835,4.73,4.8,2038166,4.75,4.835,4.73,4.8,2038166,0.0,1.0
2020-08-24,4.79,4.84,4.742,4.8,2528378,4.79,4.84,4.742,4.8,2528378,0.0,1.0
2020-08-25,4.78,4.88,4.77,4.8,2470462,4.78,4.88,4.77,4.8,2470462,0.0,1.0
2020-08-26,5.08,5.21,4.8,4.83,7740960,5.08,5.21,4.8,4.83,7740960,0.0,1.0
2020-08-27,5.03,5.17,4.975,5.12,3544302,5.03,5.17,4.975,5.12,3544302,0.0,1.0
2020-08-28,5.23,5.295,5.1,5.13,3993943,5.23,5.295,5.1,5.13,3993943,0.0,1.0
2020-08-31,5.22,5.32,5.15,5.27,4302973,5.22,5.32,5.15,5.27,4302973,0.0,1.0
2020-09-01,5.58,5.59,5.21,5.25,6662922,5.58,5.59,5.21,5.25,6662922,0.0,1.0
2020-09-02,5.52,5.6553,5.41,5.65,5100117,5.52,5.6553,5.41,5.65,5100117,0.0,1.0
2020-09-03,5.18,5.44,5.13,5.43,5338775,5.18,5.44,5.13,5.43,5338775,0.0,1.0
2020-09-04,5.11,5.195,4.865,5.07,5839583,5.11,5.195,4.865,5.07,5839583,0.0,1.0
2020-09-08,4.93,5.095,4.91,4.94,3747374,4.93,5.095,4.91,4.94,3747374,0.0,1.0
2020-09-09,4.92,5.06,4.91,5.03,3597561,4.92,5.06,4.91,5.03,3597561,0.0,1.0
2020-09-10,4.8,4.98,4.79,4.96,3546285,4.8,4.98,4.79,4.96,3546285,0.0,1.0
2020-09-11,4.75,4.87,4.68,4.86,3690640,4.75,4.87,4.68,4.86,3690640,0.0,1.0
2020-09-14,4.82,4.905,4.7849,4.8,3552366,4.82,4.905,4.7849,4.8,3552366,0.0,1.0
2020-09-15,4.81,4.89,4.79,4.88,2491023,4.81,4.89,4.79,4.88,2491023,0.0,1.0
2020-09-16,4.73,4.86,4.73,4.84,3159896,4.73,4.86,4.73,4.84,3159896,0.0,1.0
2020-09-17,4.73,4.73,4.6,4.7,3696443,4.73,4.73,4.6,4.7,3696443,0.0,1.0
2020-09-18,4.86,4.89,4.68,4.76,4055778,4.86,4.89,4.68,4.76,4055778,0.0,1.0
2020-09-21,4.76,4.81,4.67,4.78,3244905,4.76,4.81,4.67,4.78,3244905,0.0,1.0
2020-09-22,4.94,4.95,4.77,4.87,3316679,4.94,4.95,4.77,4.87,3316679,0.0,1.0
2020-09-23,4.8,4.97,4.77,4.93,4556051,4.8,4.97,4.77,4.93,4556051,0.0,1.0
2020-09-24,4.75,5.34,4.71,5.17,17292849,4.75,5.34,4.71,5.17,17292849,0.0,1.0
2020-09-25,4.77,4.88,4.675,4.81,5590815,4.77,4.88,4.675,4.81,5590815,0.0,1.0
2020-09-28,4.61,4.88,4.6,4.88,7265685,4.61,4.88,4.6,4.88,7265685,0.0,1.0
2020-09-29,4.63,4.6878,4.49,4.63,5846179,4.63,4.6878,4.49,4.63,5846179,0.0,1.0
2020-09-30,4.59,4.76,4.58,4.65,3808542,4.59,4.76,4.58,4.65,3808542,0.0,1.0
2020-10-01,4.58,4.64,4.52,4.59,4971185,4.58,4.64,4.52,4.59,4971185,0.0,1.0
2020-10-02,4.44,4.5,4.37,4.49,6539262,4.44,4.5,4.37,4.49,6539262,0.0,1.0
2020-10-05,4.5,4.51,4.43,4.46,3106256,4.5,4.51,4.43,4.46,3106256,0.0,1.0
2020-10-06,4.55,4.68,4.51,4.53,3966064,4.55,4.68,4.51,4.53,3966064,0.0,1.0
2020-10-07,4.57,4.64,4.52,4.6,2166932,4.57,4.64,4.52,4.6,2166932,0.0,1.0
2020-10-08,4.6,4.6399,4.54,4.6,2154113,4.6,4.6399,4.54,4.6,2154113,0.0,1.0
2020-10-09,4.73,4.74,4.61,4.62,2618171,4.73,4.74,4.61,4.62,2618171,0.0,1.0
2020-10-12,4.75,4.83,4.74,4.75,2268273,4.75,4.83,4.74,4.75,2268273,0.0,1.0
2020-10-13,5.14,5.23,4.75,4.75,10691064,5.14,5.23,4.75,4.75,10691064,0.0,1.0
2020-10-14,5.08,5.25,5.0215,5.15,5209616,5.08,5.25,5.0215,5.15,5209616,0.0,1.0
2020-10-15,5.16,5.17,4.97,4.98,4453800,5.16,5.17,4.97,4.98,4453800,0.0,1.0
2020-10-16,4.98,5.2101,4.97,5.2,5989984,4.98,5.2101,4.97,5.2,5989984,0.0,1.0
2020-10-19,5.19,5.21,5.01,5.05,4816427,5.19,5.21,5.01,5.05,4816427,0.0,1.0
2020-10-20,5.08,5.21,5.06,5.2,4616522,5.08,5.21,5.06,5.2,4616522,0.0,1.0
2020-10-21,5.1,5.14,5.0,5.1,3555836,5.1,5.14,5.0,5.1,3555836,0.0,1.0
2020-10-22,5.13,5.14,4.975,5.09,2651978,5.13,5.14,4.975,5.09,2651978,0.0,1.0
2020-10-23,5.12,5.13,4.99,5.13,2568033,5.12,5.13,4.99,5.13,2568033,0.0,1.0
2020-10-26,4.88,5.07,4.855,5.03,3772836,4.88,5.07,4.855,5.03,3772836,0.0,1.0
2020-10-27,4.85,4.94,4.84,4.9,2077902,4.85,4.94,4.84,4.9,2077902,0.0,1.0
2020-10-28,4.57,4.79,4.55,4.77,4031206,4.57,4.79,4.55,4.77,4031206,0.0,1.0
2020-10-29,4.61,4.64,4.53,4.6,2557312,4.61,4.64,4.53,4.6,2557312,0.0,1.0
2020-10-30,4.49,4.6078,4.44,4.55,3573867,4.49,4.6078,4.44,4.55,3573867,0.0,1.0
2020-11-02,4.48,4.55,4.45,4.5,2864480,4.48,4.55,4.45,4.5,2864480,0.0,1.0
2020-11-03,4.67,4.69,4.52,4.53,2781730,4.67,4.69,4.52,4.53,2781730,0.0,1.0
2020-11-04,4.68,4.76,4.575,4.7,3113912,4.68,4.76,4.575,4.7,3113912,0.0,1.0
2020-11-05,4.86,4.92,4.74,4.78,2597311,4.86,4.92,4.74,4.78,2597311,0.0,1.0
2020-11-06,4.83,4.8877,4.76,4.82,2853811,4.83,4.8877,4.76,4.82,2853811,0.0,1.0
2020-11-09,4.93,5.0578,4.89,4.99,3986592,4.93,5.0578,4.89,4.99,3986592,0.0,1.0
2020-11-10,5.02,5.025,4.84,4.9,4143562,5.02,5.025,4.84,4.9,4143562,0.0,1.0
2020-11-11,5.19,5.23,5.0,5.06,5724602,5.19,5.23,5.0,5.06,5724602,0.0,1.0
2020-11-12,4.99,5.21,4.98,5.19,2988412,4.99,5.21,4.98,5.19,2988412,0.0,1.0
2020-11-13,5.11,5.15,5.01,5.02,5360961,5.11,5.15,5.01,5.02,5360961,0.0,1.0
2020-11-16,5.19,5.23,5.13,5.14,3276284,5.19,5.23,5.13,5.14,3276284,0.0,1.0
2020-11-17,5.29,5.3,5.15,5.22,3229332,5.29,5.3,5.15,5.22,3229332,0.0,1.0
2020-11-18,5.44,5.61,5.31,5.35,6118709,5.44,5.61,5.31,5.35,6118709,0.0,1.0
2020-11-19,5.36,5.49,5.285,5.49,4367186,5.36,5.49,5.285,5.49,4367186,0.0,1.0
2020-11-20,5.76,5.77,5.33,5.36,6587242,5.76,5.77,5.33,5.36,6587242,0.0,1.0
2020-11-23,5.66,5.835,5.59,5.81,4999182,5.66,5.835,5.59,5.81,4999182,0.0,1.0
2020-11-24,5.7,5.77,5.635,5.74,5027954,5.7,5.77,5.635,5.74,5027954,0.0,1.0
2020-11-25,5.91,5.94,5.675,5.7,4992235,5.91,5.94,5.675,5.7,4992235,0.0,1.0
2020-11-27,6.15,6.2,5.895,5.94,3742511,6.15,6.2,5.895,5.94,3742511,0.0,1.0
2020-11-30,5.87,6.16,5.82,6.15,6862861,5.87,6.16,5.82,6.15,6862861,0.0,1.0
2020-12-01,7.0,9.69,6.92,8.36,327726501,7.0,9.69,6.92,8.36,327726501,0.0,1.0
2020-12-02,7.45,8.41,7.09,7.68,150129782,7.45,8.41,7.09,7.68,150129782,0.0,1.0
2020-12-03,7.46,7.605,7.2,7.44,40307221,7.46,7.605,7.2,7.44,40307221,0.0,1.0
2020-12-04,8.52,8.55,7.39,7.39,69814488,8.52,8.55,7.39,7.39,69814488,0.0,1.0
2020-12-07,8.25,9.0,8.12,8.74,44629082,8.25,9.0,8.12,8.74,44629082,0.0,1.0
2020-12-08,8.52,8.72,8.24,8.26,26885135,8.52,8.72,8.24,8.26,26885135,0.0,1.0
2020-12-09,8.31,8.65,8.06,8.55,19628026,8.31,8.65,8.06,8.55,19628026,0.0,1.0
2020-12-10,8.37,8.4,8.08,8.1,10923177,8.37,8.4,8.08,8.1,10923177,0.0,1.0
2020-12-11,8.16,8.33,7.96,8.3,11643153,8.16,8.33,7.96,8.3,11643153,0.0,1.0
2020-12-14,8.25,8.57,8.165,8.28,14675514,8.25,8.57,8.165,8.28,14675514,0.0,1.0
2020-12-15,8.3,8.39,8.085,8.36,9819740,8.3,8.39,8.085,8.36,9819740,0.0,1.0
2020-12-16,8.24,8.35,8.17,8.35,8043156,8.24,8.35,8.17,8.35,8043156,0.0,1.0
2020-12-17,8.26,8.335,8.03,8.3,17717855,8.26,8.335,8.03,8.3,17717855,0.0,1.0
2020-12-18,6.95,7.83,6.88,7.83,49470140,6.95,7.83,6.88,7.83,49470140,0.0,1.0
2020-12-21,7.11,7.2,6.73,6.84,17988339,7.11,7.2,6.73,6.84,17988339,0.0,1.0
2020-12-22,7.19,7.44,7.05,7.18,16822909,7.19,7.44,7.05,7.18,16822909,0.0,1.0
2020-12-23,7.09,7.33,7.08,7.3,9115529,7.09,7.33,7.08,7.3,9115529,0.0,1.0
2020-12-24,7.06,7.24,7.05,7.12,6088342,7.06,7.24,7.05,7.12,6088342,0.0,1.0
2020-12-28,6.88,7.13,6.85,7.1,9775411,6.88,7.13,6.85,7.1,9775411,0.0,1.0
2020-12-29,6.77,7.0,6.675,6.98,11284185,6.77,7.0,6.675,6.98,11284185,0.0,1.0
2020-12-30,6.67,6.81,6.6,6.79,9434913,6.67,6.81,6.6,6.79,9434913,0.0,1.0
2020-12-31,6.63,6.8,6.63,6.68,7530565,6.63,6.8,6.63,6.68,7530565,0.0,1.0
2021-01-04,6.58,6.8199,6.515,6.7,11139231,6.58,6.8199,6.515,6.7,11139231,0.0,1.0
2021-01-05,6.77,6.8,6.555,6.62,9108900,6.77,6.8,6.555,6.62,9108900,0.0,1.0
2021-01-06,6.71,6.91,6.63,6.71,11022286,6.71,6.91,6.63,6.71,11022286,0.0,1.0
2021-01-07,7.06,7.115,6.72,6.75,13062758,7.06,7.115,6.72,6.75,13062758,0.0,1.0
2021-01-08,7.56,7.6396,7.1,7.22,23039275,7.56,7.6396,7.1,7.22,23039275,0.0,1.0
2021-01-11,7.65,7.79,7.32,7.64,15749559,7.65,7.79,7.32,7.64,15749559,0.0,1.0
2021-01-12,7.63,7.71,7.48,7.69,9220473,7.63,7.71,7.48,7.69,9220473,0.0,1.0
2021-01-13,7.44,7.66,7.4,7.65,8345519,7.44,7.66,7.4,7.65,8345519,0.0,1.0
2021-01-14,9.11,9.33,7.47,7.51,65231338,9.11,9.33,7.47,7.51,65231338,0.0,1.0
2021-01-15,9.84,11.56,9.4,10.68,153854663,9.84,11.56,9.4,10.68,153854663,0.0,1.0
2021-01-19,12.35,12.39,10.58,10.85,112483169,12.35,12.39,10.58,10.85,112483169,0.0,1.0
2021-01-20,12.79,13.64,12.38,13.23,130140695,12.79,13.64,12.38,13.23,130140695,0.0,1.0
2021-01-21,12.85,12.945,12.01,12.62,63464952,12.85,12.945,12.01,12.62,63464952,0.0,1.0
2021-01-22,14.04,14.28,12.17,12.37,120473629,14.04,14.28,12.17,12.37,120473629,0.0,1.0
2021-01-25,18.03,20.83,15.74,19.55,363829082,18.03,20.83,15.74,19.55,363829082,0.0,1.0
2021-01-26,18.92,19.51,17.19,19.09,242740763,18.92,19.51,17.19,19.09,242740763,0.0,1.0
2021-01-27,25.1,28.77,19.81,20.25,372222608,25.1,28.77,19.81,20.25,372222608,0.0,1.0
2021-01-28,14.65,22.5,13.4,19.47,194906594,14.65,22.5,13.4,19.47,194906594,0.0,1.0
2021-01-29,14.1,18.12,13.69,17.98,94049151,14.1,18.12,13.69,17.98,94049151,0.0,1.0
2021-02-01,14.63,15.54,12.73,14.64,78506041,14.63,15.54,12.73,14.64,78506041,0.0,1.0
2021-02-02,11.55,13.75,11.08,13.47,79800404,11.55,13.75,11.08,13.47,79800404,0.0,1.0
2021-02-03,12.0,12.47,11.08,11.72,50001313,12.0,12.47,11.08,11.72,50001313,0.0,1.0
2021-02-04,12.15,12.425,11.53,12.12,33668021,12.15,12.425,11.53,12.12,33668021,0.0,1.0
2021-02-05,13.23,13.67,11.88,11.92,44183093,13.23,13.67,11.88,11.92,44183093,0.0,1.0
2021-02-08,13.76,14.35,13.3,13.78,37068880,13.76,14.35,13.3,13.78,37068880,0.0,1.0
2021-02-09,13.43,13.6501,13.01,13.61,23027739,13.43,13.6501,13.01,13.61,23027739,0.0,1.0
2021-02-10,13.1,13.49,12.75,13.07,27025872,13.1,13.49,12.75,13.07,27025872,0.0,1.0
2021-02-11,12.46,13.09,12.132,12.84,22895475,12.46,13.09,12.132,12.84,22895475,0.0,1.0
2021-02-12,13.04,13.285,12.12,12.29,18222508,13.04,13.285,12.12,12.29,18222508,0.0,1.0
2021-02-16,12.21,13.16,12.05,13.12,25480242,12.21,13.16,12.05,13.12,25480242,0.0,1.0
2021-02-17,11.32,11.82,11.01,11.8,25934629,11.32,11.82,11.01,11.8,25934629,0.0,1.0
2021-02-18,10.94,11.28,10.75,10.83,19052588,10.94,11.28,10.75,10.83,19052588,0.0,1.0
2021-02-19,10.9,11.19,10.62,10.97,20132688,10.9,11.19,10.62,10.97,20132688,0.0,1.0
2021-02-22,10.68,11.56,10.57,10.61,21106707,10.68,11.56,10.57,10.61,21106707,0.0,1.0
2021-02-23,10.4,10.46,9.63,10.29,27150560,10.4,10.46,9.63,10.29,27150560,0.0,1.0
2021-02-24,11.32,11.72,10.1815,10.29,40660657,11.32,11.72,10.1815,10.29,40660657,0.0,1.0
2021-02-25,10.58,12.15,10.35,12.14,45694705,10.58,12.15,10.35,12.14,45694705,0.0,1.0
2021-02-26,10.05,10.82,10.01,10.48,22402839,10.05,10.82,10.01,10.48,22402839,0.0,1.0
2021-03-01,10.91,11.25,10.29,10.29,24897319,10.91,11.25,10.29,10.29,24897319,0.0,1.0
2021-03-02,10.5,10.94,10.42,10.9,12395312,10.5,10.94,10.42,10.9,12395312,0.0,1.0
2021-03-03,10.15,10.7186,10.05,10.48,14866310,10.15,10.7186,10.05,10.48,14866310,0.0,1.0
2021-03-04,9.84,10.37,9.59,10.01,26124110,9.84,10.37,9.59,10.01,26124110,0.0,1.0
2021-03-05,9.45,9.85,8.82,9.8,23723398,9.45,9.85,8.82,9.8,23723398,0.0,1.0
2021-03-08,9.75,10.02,9.1899,9.39,16479483,9.75,10.02,9.1899,9.39,16479483,0.0,1.0
2021-03-09,10.45,10.68,10.03,10.19,21437815,10.45,10.68,10.03,10.19,21437815,0.0,1.0
2021-03-10,10.34,11.01,10.15,11.01,23939106,10.34,11.01,10.15,11.01,23939106,0.0,1.0
2021-03-11,10.7,10.795,10.3311,10.55,12306189,10.7,10.795,10.3311,10.55,12306189,0.0,1.0
2021-03-12,11.85,11.93,10.36,10.47,25863154,11.85,11.93,10.36,10.47,25863154,0.0,1.0
2021-03-15,11.68,12.515,11.55,12.09,25404928,11.68,12.515,11.55,12.09,25404928,0.0,1.0
2021-03-16,11.46,12.2,11.2683,11.87,19812371,11.46,12.2,11.2683,11.87,19812371,0.0,1.0
2021-03-17,11.6,11.66,11.15,11.33,9710506,11.6,11.66,11.15,11.33,9710506,0.0,1.0
2021-03-18,10.76,11.47,10.66,11.39,11438040,10.76,11.47,10.66,11.39,11438040,0.0,1.0
2021-03-19,10.95,11.17,10.69,10.83,10519101,10.95,11.17,10.69,10.83,10519101,0.0,1.0
2021-03-22,10.71,11.34,10.66,11.0,7903615,10.71,11.34,10.66,11.0,7903615,0.0,1.0
2021-03-23,10.07,10.69,10.02,10.69,12245514,10.07,10.69,10.02,10.69,12245514,0.0,1.0
2021-03-24,9.58,10.22,9.545,10.21,12636058,9.58,10.22,9.545,10.21,12636058,0.0,1.0
2021-03-25,9.88,9.97,9.2536,9.31,14363928,9.88,9.97,9.2536,9.31,14363928,0.0,1.0
2021-03-26,9.63,10.05,9.29,10.05,13197188,9.63,10.05,9.29,10.05,13197188,0.0,1.0
2021-03-29,9.2,9.67,9.1401,9.56,13538021,9.2,9.67,9.1401,9.56,13538021,0.0,1.0
2021-03-30,9.34,9.415,8.88,9.08,17569613,9.34,9.415,8.88,9.08,17569613,0.0,1.0
2021-03-31,8.43,8.73,8.36,8.61,32865165,8.43,8.73,8.36,8.61,32865165,0.0,1.0
2021-04-01,8.6,8.89,8.5,8.59,14709862,8.6,8.89,8.5,8.59,14709862,0.0,1.0
2021-04-05,9.3,9.34,8.62,8.75,18459986,9.3,9.34,8.62,8.75,18459986,0.0,1.0
2021-04-06,8.99,9.28,8.941,9.13,9807269,8.99,9.28,8.941,9.13,9807269,0.0,1.0
2021-04-07,8.91,9.51,8.91,9.45,16106097,8.91,9.51,8.91,9.45,16106097,0.0,1.0
2021-04-08,9.44,9.59,8.95,8.99,11406799,9.44,9.59,8.95,8.99,11406799,0.0,1.0
2021-04-09,9.13,9.42,9.1,9.32,6685233,9.13,9.42,9.1,9.32,6685233,0.0,1.0
2021-04-12,9.03,9.28,8.96,9.09,6501810,9.03,9.28,8.96,9.09,6501810,0.0,1.0
2021-04-13,9.1,9.215,8.9,9.07,6896020,9.1,9.215,8.9,9.07,6896020,0.0,1.0
2021-04-14,9.0,9.37,8.99,9.05,7711641,9.0,9.37,8.99,9.05,7711641,0.0,1.0
2021-04-15,8.77,9.14,8.65,9.1,8438235,8.77,9.14,8.65,9.1,8438235,0.0,1.0
2021-04-16,8.7,8.7601,8.5,8.69,7577460,8.7,8.7601,8.5,8.69,7577460,0.0,1.0
2021-04-19,8.62,8.79,8.46,8.65,6377676,8.62,8.79,8.46,8.65,6377676,0.0,1.0
2021-04-20,8.21,8.69,8.06,8.59,12637636,8.21,8.69,8.06,8.59,12637636,0.0,1.0
2021-04-21,8.66,8.67,8.04,8.09,9263253,8.66,8.67,8.04,8.09,9263253,0.0,1.0
2021-04-22,8.64,8.97,8.58,8.69,8636275,8.64,8.97,8.58,8.69,8636275,0.0,1.0
2021-04-23,8.85,8.88,8.59,8.66,5433527,8.85,8.88,8.59,8.66,5433527,0.0,1.0
2021-04-26,9.09,9.19,8.84,8.86,8168123,9.09,9.19,8.84,8.86,8168123,0.0,1.0
2021-04-27,9.29,9.6196,8.87,9.16,21110739,9.29,9.6196,8.87,9.16,21110739,0.0,1.0
2021-04-28,9.3,9.67,9.1216,9.23,12299855,9.3,9.67,9.1216,9.23,12299855,0.0,1.0
2021-04-29,9.06,9.45,8.8801,9.45,6869972,9.06,9.45,8.8801,9.45,6869972,0.0,1.0
2021-04-30,8.83,9.13,8.76,8.96,6135811,8.83,9.13,8.76,8.96,6135811,0.0,1.0
2021-05-03,8.61,8.91,8.57,8.89,5724859,8.61,8.91,8.57,8.89,5724859,0.0,1.0
2021-05-04,8.36,8.5893,8.14,8.52,8622905,8.36,8.5893,8.14,8.52,8622905,0.0,1.0
2021-05-05,8.22,8.46,8.15,8.44,3468361,8.22,8.46,8.15,8.44,3468361,0.0,1.0
2021-05-06,8.15,8.22,7.98,8.15,7009620,8.15,8.22,7.98,8.15,7009620,0.0,1.0
2021-05-07,8.48,8.63,8.2,8.21,5591855,8.48,8.63,8.2,8.21,5591855,0.0,1.0
2021-05-10,8.13,8.44,8.13,8.43,5755125,8.13,8.44,8.13,8.43,5755125,0.0,1.0
2021-05-11,8.3,8.338,7.77,7.88,8230230,8.3,8.338,7.77,7.88,8230230,0.0,1.0
2021-05-12,7.95,8.25,7.89,8.2,7447319,7.95,8.25,7.89,8.2,7447319,0.0,1.0
2021-05-13,7.94,8.1775,7.705,7.99,13679029,7.94,8.1775,7.705,7.99,13679029,0.0,1.0
2021-05-14,8.44,8.5378,7.99,8.0,9579263,8.44,8.5378,7.99,8.0,9579263,0.0,1.0
2021-05-17,8.49,8.575,8.28,8.32,5199864,8.49,8.575,8.28,8.32,5199864,0.0,1.0
2021-05-18,8.77,9.03,8.425,8.55,7234410,8.77,9.03,8.425,8.55,7234410,0.0,1.0
2021-05-19,8.54,8.59,8.3387,8.44,5238541,8.54,8.59,8.3387,8.44,5238541,0.0,1.0
2021-05-20,8.78,8.81,8.5188,8.64,4089294,8.78,8.81,8.5188,8.64,4089294,0.0,1.0
2021-05-21,8.52,8.87,8.52,8.84,5028954,8.52,8.87,8.52,8.84,5028954,0.0,1.0
2021-05-24,8.62,8.67,8.4612,8.56,4336494,8.62,8.67,8.4612,8.56,4336494,0.0,1.0
2021-05-25,8.59,8.701,8.465,8.64,7590872,8.59,8.701,8.465,8.64,7590872,0.0,1.0
2021-05-26,9.44,9.6,8.69,8.79,26504868,9.44,9.6,8.69,8.79,26504868,0.0,1.0
2021-05-27,9.97,10.15,9.25,9.7,45662099,9.97,10.15,9.25,9.7,45662099,0.0,1.0
2021-05-28,10.07,12.09,9.935,10.31,116152036,10.07,12.09,9.935,10.31,116152036,0.0,1.0
2021-06-01,11.56,11.61,10.52,11.23,87552433,11.56,11.61,10.52,11.23,87552433,0.0,1.0
2021-06-02,15.25,16.66,12.33,12.91,346138295,15.25,16.66,12.33,12.91,346138295,0.0,1.0
2021-06-03,15.88,20.17,13.56,18.94,536739367,15.88,20.17,13.56,18.94,536739367,0.0,1.0
2021-06-04,13.86,16.35,13.7,15.96,174183665,13.86,16.35,13.7,15.96,174183665,0.0,1.0
2021-06-07,15.77,16.6,14.12,14.45,197778243,15.77,16.6,14.12,14.45,197778243,0.0,1.0
2021-06-08,15.8,17.17,15.25,16.48,162544213,15.8,17.17,15.25,16.48,162544213,0.0,1.0
2021-06-09,15.16,16.18,14.3,15.43,103503086,15.16,16.18,14.3,15.43,103503086,0.0,1.0
2021-06-10,13.89,15.24,13.8,14.75,68611412,13.89,15.24,13.8,14.75,68611412,0.0,1.0
2021-06-11,14.18,14.33,13.57,14.12,56132837,14.18,14.33,13.57,14.12,56132837,0.0,1.0
2021-06-14,14.05,14.75,13.81,14.24,47531974,14.05,14.75,13.81,14.24,47531974,0.0,1.0
2021-06-15,13.99,14.4114,13.55,13.94,39804651,13.99,14.4114,13.55,13.94,39804651,0.0,1.0
2021-06-16,12.88,13.7988,12.59,13.65,43753957,12.88,13.7988,12.59,13.65,43753957,0.0,1.0
2021-06-17,13.51,13.6599,12.59,12.66,43188037,13.51,13.6599,12.59,12.66,43188037,0.0,1.0
2021-06-18,12.9,13.87,12.62,13.54,38351366,12.9,13.87,12.62,13.54,38351366,0.0,1.0
2021-06-21,12.8,12.97,12.32,12.87,23253556,12.8,12.97,12.32,12.87,23253556,0.0,1.0
2021-06-22,13.41,13.57,12.4,12.77,32563290,13.41,13.57,12.4,12.77,32563290,0.0,1.0
2021-06-23,13.14,13.47,12.91,13.26,22997587,13.14,13.47,12.91,13.26,22997587,0.0,1.0
2021-06-24,12.68,13.33,12.64,13.23,22158951,12.68,13.33,12.64,13.23,22158951,0.0,1.0
2021-06-25,12.12,12.46,11.76,12.21,36954177,12.12,12.46,11.76,12.21,36954177,0.0,1.0
2021-06-28,12.8,12.86,12.04,12.06,31117766,12.8,12.86,12.04,12.06,31117766,0.0,1.0
2021-06-29,12.24,12.6905,12.19,12.53,14336758,12.24,12.6905,12.19,12.53,14336758,0.0,1.0
2021-06-30,12.22,12.51,11.95,12.11,13816706,12.22,12.51,11.95,12.11,13816706,0.0,1.0
2021-07-01,12.17,12.27,11.8655,12.18,12244127,12.17,12.27,11.8655,12.18,12244127,0.0,1.0
2021-07-02,11.99,12.245,11.82,12.08,10381407,11.99,12.245,11.82,12.08,10381407,0.0,1.0
2021-07-06,12.07,12.39,11.975,12.04,10881226,12.07,12.39,11.975,12.04,10881226,0.0,1.0
2021-07-07,11.44,12.14,11.37,12.08,12343250,11.44,12.14,11.37,12.08,12343250,0.0,1.0
2021-07-08,11.55,11.78,10.9,11.08,12555788,11.55,11.78,10.9,11.08,12555788,0.0,1.0
2021-07-09,11.79,11.8,11.4,11.49,5444535,11.79,11.8,11.4,11.49,5444535,0.0,1.0
2021-07-12,11.25,11.8322,11.17,11.77,7346835,11.25,11.8322,11.17,11.77,7346835,0.0,1.0
2021-07-13,11.08,11.42,10.87,11.17,6825479,11.08,11.42,10.87,11.17,6825479,0.0,1.0
2021-07-14,10.66,11.21,10.54,11.14,9783424,10.66,11.21,10.54,11.14,9783424,0.0,1.0
2021-07-15,10.57,10.91,10.24,10.49,12855744,10.57,10.91,10.24,10.49,12855744,0.0,1.0
2021-07-16,10.11,10.69,9.96,10.58,10336018,10.11,10.69,9.96,10.58,10336018,0.0,1.0
2021-07-19,9.88,10.0899,9.66,9.82,12812547,9.88,10.0899,9.66,9.82,12812547,0.0,1.0
2021-07-20,10.62,10.72,9.9401,9.98,11079654,10.62,10.72,9.9401,9.98,11079654,0.0,1.0
2021-07-21,10.82,10.87,10.4,10.43,7894261,10.82,10.87,10.4,10.43,7894261,0.0,1.0
2021-07-22,10.38,10.9,10.35,10.74,4596068,10.38,10.9,10.35,10.74,4596068,0.0,1.0
2021-07-23,10.18,10.438,10.04,10.38,4737431,10.18,10.438,10.04,10.38,4737431,0.0,1.0
2021-07-26,10.16,10.41,9.96,10.21,8374040,10.16,10.41,9.96,10.21,8374040,0.0,1.0
2021-07-27,9.91,10.18,9.64,10.16,8996865,9.91,10.18,9.64,10.16,8996865,0.0,1.0
2021-07-28,10.77,11.0,9.97,9.97,15858236,10.77,11.0,9.97,9.97,15858236,0.0,1.0
2021-07-29,10.35,10.6978,10.295,10.56,7994289,10.35,10.6978,10.295,10.56,7994289,0.0,1.0
2021-07-30,10.16,10.49,10.0501,10.29,5346120,10.16,10.49,10.0501,10.29,5346120,0.0,1.0
2021-08-02,10.1,10.41,10.09,10.2,4727243,10.1,10.41,10.09,10.2,4727243,0.0,1.0
2021-08-03,10.17,10.18,9.87,10.09,5764534,10.17,10.18,9.87,10.09,5764534,0.0,1.0
2021-08-04,9.87,10.2316,9.82,10.11,7245488,9.87,10.2316,9.82,10.11,7245488,0.0,1.0
2021-08-05,10.43,10.63,9.87,9.91,10969338,10.43,10.63,9.87,9.91,10969338,0.0,1.0
2021-08-06,10.29,10.46,10.2,10.33,4492880,10.29,10.46,10.2,10.33,4492880,0.0,1.0
2021-08-09,10.41,10.54,10.19,10.25,6133450,10.41,10.54,10.19,10.25,6133450,0.0,1.0
2021-08-10,10.37,10.65,10.28,10.41,4915670,10.37,10.65,10.28,10.41,4915670,0.0,1.0
2021-08-11,10.32,10.44,10.07,10.41,5142831,10.32,10.44,10.07,10.41,5142831,0.0,1.0
2021-08-12,10.17,10.44,10.07,10.29,3696436,10.17,10.44,10.07,10.29,3696436,0.0,1.0
2021-08-13,9.88,10.1699,9.86,10.11,5752644,9.88,10.1699,9.86,10.11,5752644,0.0,1.0
2021-08-16,9.67,9.89,9.56,9.82,7515422,9.67,9.89,9.56,9.82,7515422,0.0,1.0
2021-08-17,9.67,9.87,9.48,9.6,9442670,9.67,9.87,9.48,9.6,9442670,0.0,1.0
2021-08-18,10.08,10.33,9.72,9.81,9795999,10.08,10.33,9.72,9.81,9795999,0.0,1.0
2021-08-19,9.56,9.98,9.53,9.88,7847819,9.56,9.98,9.53,9.88,7847819,0.0,1.0
2021-08-20,9.63,9.81,9.48,9.57,5342536,9.63,9.81,9.48,9.57,5342536,0.0,1.0
2021-08-23,10.14,10.24,9.67,9.7,8709250,10.14,10.24,9.67,9.7,8709250,0.0,1.0
2021-08-24,11.1,11.34,10.13,10.13,24435424,11.1,11.34,10.13,10.13,24435424,0.0,1.0
2021-08-25,10.74,11.68,10.66,11.23,26337615,10.74,11.68,10.66,11.23,26337615,0.0,1.0
2021-08-26,10.81,11.18,10.56,10.73,13356690,10.81,11.18,10.56,10.73,13356690,0.0,1.0
2021-08-27,11.3,11.4,10.8,10.81,12692230,11.3,11.4,10.8,10.81,12692230,0.0,1.0
2021-08-30,11.21,11.52,10.91,11.33,10341696,11.21,11.52,10.91,11.33,10341696,0.0,1.0
2021-08-31,11.41,11.54,11.111,11.22,8772564,11.41,11.54,11.111,11.22,8772564,0.0,1.0
2021-09-01,11.68,12.0121,11.41,11.45,14304157,11.68,12.0121,11.41,11.45,14304157,0.0,1.0
2021-09-02,11.25,11.84,11.07,11.77,8590562,11.25,11.84,11.07,11.77,8590562,0.0,1.0
2021-09-03,11.07,11.44,11.01,11.2,4787957,11.07,11.44,11.01,11.2,4787957,0.0,1.0
2021-09-07,10.83,11.22,10.76,11.09,7675132,10.83,11.22,10.76,11.09,7675132,0.0,1.0
2021-09-08,10.39,10.84,10.38,10.79,6629191,10.39,10.84,10.38,10.79,6629191,0.0,1.0
2021-09-09,10.73,11.125,10.35,10.4,9318857,10.73,11.125,10.35,10.4,9318857,0.0,1.0
2021-09-10,10.42,10.86,10.37,10.75,4956270,10.42,10.86,10.37,10.75,4956270,0.0,1.0
2021-09-13,10.47,10.75,10.26,10.43,6341400,10.47,10.75,10.26,10.43,6341400,0.0,1.0
2021-09-14,10.04,10.49,9.935,10.47,7090544,10.04,10.49,9.935,10.47,7090544,0.0,1.0
2021-09-15,10.13,10.1499,9.9,10.03,5364819,10.13,10.1499,9.9,10.03,5364819,0.0,1.0
2021-09-16,10.16,10.17,9.955,10.13,6179511,10.16,10.17,9.955,10.13,6179511,0.0,1.0
2021-09-17,10.03,10.22,9.92,10.08,10477760,10.03,10.22,9.92,10.08,10477760,0.0,1.0
2021-09-20,9.43,9.79,9.24,9.76,12485457,9.43,9.79,9.24,9.76,12485457,0.0,1.0
2021-09-21,9.37,9.6,9.26,9.54,8769762,9.37,9.6,9.26,9.54,8769762,0.0,1.0
2021-09-22,9.56,9.79,9.41,9.5,14260527,9.56,9.79,9.41,9.5,14260527,0.0,1.0
2021-09-23,10.6,11.05,9.96,10.2,40686074,10.6,11.05,9.96,10.2,40686074,0.0,1.0
2021-09-24,10.38,10.53,10.142,10.46,10571055,10.38,10.53,10.142,10.46,10571055,0.0,1.0
2021-09-27,10.14,10.35,9.96,10.32,9017327,10.14,10.35,9.96,10.32,9017327,0.0,1.0
2021-09-28,9.79,10.08,9.77,9.99,8733289,9.79,10.08,9.77,9.99,8733289,0.0,1.0
2021-09-29,9.6,9.925,9.56,9.83,6504966,9.6,9.925,9.56,9.83,6504966,0.0,1.0
2021-09-30,9.73,9.9775,9.47,9.62,9538974,9.73,9.9775,9.47,9.62,9538974,0.0,1.0
2021-10-01,9.7,9.91,9.58,9.79,5291854,9.7,9.91,9.58,9.79,5291854,0.0,1.0
2021-10-04,9.6,9.72,9.35,9.66,9718777,9.6,9.72,9.35,9.66,9718777,0.0,1.0
2021-10-05,9.52,9.83,9.5,9.63,6225180,9.52,9.83,9.5,9.63,6225180,0.0,1.0
2021-10-06,9.36,9.45,9.1,9.37,9246566,9.36,9.45,9.1,9.37,9246566,0.0,1.0
2021-10-07,9.6,9.75,9.29,9.47,5519378,9.6,9.75,9.29,9.47,5519378,0.0,1.0
2021-10-08,9.39,9.59,9.36,9.56,4695863,9.39,9.59,9.36,9.56,4695863,0.0,1.0
2021-10-11,9.28,9.51,9.25,9.35,6246241,9.28,9.51,9.25,9.35,6246241,0.0,1.0
2021-10-12,9.34,9.48,9.25,9.33,4628763,9.34,9.48,9.25,9.33,4628763,0.0,1.0
2021-10-13,9.81,10.17,9.59,9.59,14299207,9.81,10.17,9.59,9.59,14299207,0.0,1.0
2021-10-14,10.26,10.46,9.81,9.93,14446525,10.26,10.46,9.81,9.93,14446525,0.0,1.0
2021-10-15,10.34,10.6,10.11,10.25,9097760,10.34,10.6,10.11,10.25,9097760,0.0,1.0
2021-10-18,10.1,10.36,10.08,10.25,6036049,10.1,10.36,10.08,10.25,6036049,0.0,1.0
2021-10-19,11.52,11.74,9.98,10.18,34926528,11.52,11.74,9.98,10.18,34926528,0.0,1.0
2021-10-20,11.41,11.56,10.96,11.38,17991263,11.41,11.56,10.96,11.38,17991263,0.0,1.0
2021-10-21,11.3,11.91,11.155,11.37,13188832,11.3,11.91,11.155,11.37,13188832,0.0,1.0
2021-10-22,10.92,11.5,10.88,11.15,8774791,10.92,11.5,10.88,11.15,8774791,0.0,1.0
2021-10-25,11.04,11.36,10.78,10.78,8106014,11.04,11.36,10.78,10.78,8106014,0.0,1.0
2021-10-26,10.83,11.15,10.8,11.15,6049538,10.83,11.15,10.8,11.15,6049538,0.0,1.0
2021-10-27,10.57,11.0,10.57,10.81,4912232,10.57,11.0,10.57,10.81,4912232,0.0,1.0
2021-10-28,10.79,10.88,10.56,10.6,4283793,10.79,10.88,10.56,10.6,4283793,0.0,1.0
2021-10-29,10.8,11.05,10.63,10.7,5630861,10.8,11.05,10.63,10.7,5630861,0.0,1.0
2021-11-01,11.37,11.43,10.8,10.82,8390468,11.37,11.43,10.8,10.82,8390468,0.0,1.0
2021-11-02,11.4,11.52,11.08,11.33,9551813,11.4,11.52,11.08,11.33,9551813,0.0,1.0
2021-11-03,11.73,12.39,11.48,11.73,22148492,11.73,12.39,11.48,11.73,22148492,0.0,1.0
2021-11-04,10.94,11.75,10.9,11.75,14456817,10.94,11.75,10.9,11.75,14456817,0.0,1.0
2021-11-05,11.05,11.16,10.7421,11.0,8642470,11.05,11.16,10.7421,11.0,8642470,0.0,1.0
2021-11-08,11.28,11.43,11.02,11.04,8136552,11.28,11.43,11.02,11.04,8136552,0.0,1.0
2021-11-09,11.19,11.24,10.84,11.24,6058728,11.19,11.24,10.84,11.24,6058728,0.0,1.0
2021-11-10,10.48,11.15,10.44,11.0,9071617,10.48,11.15,10.44,11.0,9071617,0.0,1.0
2021-11-11,10.54,10.74,10.48,10.59,4214678,10.54,10.74,10.48,10.59,4214678,0.0,1.0
2021-11-12,10.78,10.86,10.57,10.61,4276939,10.78,10.86,10.57,10.61,4276939,0.0,1.0
2021-11-15,10.82,10.99,10.615,10.8,5385294,10.82,10.99,10.615,10.8,5385294,0.0,1.0
2021-11-16,11.22,11.26,10.53,10.74,8274385,11.22,11.26,10.53,10.74,8274385,0.0,1.0
2021-11-17,10.96,11.33,10.92,11.14,5666321,10.96,11.33,10.92,11.14,5666321,0.0,1.0
2021-11-18,10.63,11.06,10.51,11.03,6377185,10.63,11.06,10.51,11.03,6377185,0.0,1.0
2021-11-19,10.44,10.76,10.4,10.65,5004821,10.44,10.76,10.4,10.65,5004821,0.0,1.0
2021-11-22,10.09,10.535,9.935,10.5,7785984,10.09,10.535,9.935,10.5,7785984,0.0,1.0
2021-11-23,10.11,10.33,9.91,10.09,5257586,10.11,10.33,9.91,10.09,5257586,0.0,1.0
2021-11-24,10.21,10.3,9.87,10.05,4304440,10.21,10.3,9.87,10.05,4304440,0.0,1.0
2021-11-26,9.97,10.08,9.82,9.95,4343300,9.97,10.08,9.82,9.95,4343300,0.0,1.0
2021-11-29,9.85,10.08,9.595,10.0,8130597,9.85,10.08,9.595,10.0,8130597,0.0,1.0
2021-11-30,9.52,9.89,9.32,9.75,7618862,9.52,9.89,9.32,9.75,7618862,0.0,1.0
2021-12-01,8.88,9.69,8.83,9.69,12133001,8.88,9.69,8.83,9.69,12133001,0.0,1.0
2021-12-02,9.28,9.375,8.815,8.9,10937633,9.28,9.375,8.815,8.9,10937633,0.0,1.0
2021-12-03,8.94,9.3901,8.69,9.28,12810279,8.94,9.3901,8.69,9.28,12810279,0.0,1.0
2021-12-06,9.03,9.1,8.74,8.8,6232331,9.03,9.1,8.74,8.8,6232331,0.0,1.0
2021-12-07,9.29,9.485,9.18,9.25,6331640,9.29,9.485,9.18,9.25,6331640,0.0,1.0
2021-12-08,9.31,9.47,9.08,9.32,6044844,9.31,9.47,9.08,9.32,6044844,0.0,1.0
2021-12-09,9.01,9.33,8.935,9.2,4532465,9.01,9.33,8.935,9.2,4532465,0.0,1.0
2021-12-10,8.79,9.18,8.69,9.1,7188828,8.79,9.18,8.69,9.1,7188828,0.0,1.0
2021-12-13,8.66,9.01,8.5201,8.79,7882532,8.66,9.01,8.5201,8.79,7882532,0.0,1.0
2021-12-14,8.6,8.81,8.49,8.5,8079357,8.6,8.81,8.49,8.5,8079357,0.0,1.0
2021-12-15,8.93,9.07,8.42,8.91,15904371,8.93,9.07,8.42,8.91,15904371,0.0,1.0
2021-12-16,8.78,9.19,8.6728,9.0,8521829,8.78,9.19,8.6728,9.0,8521829,0.0,1.0
2021-12-17,9.17,9.295,8.63,8.68,13806384,9.17,9.295,8.63,8.68,13806384,0.0,1.0
2021-12-20,8.88,8.99,8.65,8.96,10381203,8.88,8.99,8.65,8.96,10381203,0.0,1.0
2021-12-21,9.25,9.41,8.99,9.0,15025293,9.25,9.41,8.99,9.0,15025293,0.0,1.0
2021-12-22,9.41,9.485,8.61,9.05,20581030,9.41,9.485,8.61,9.05,20581030,0.0,1.0
2021-12-23,9.48,9.52,8.99,9.26,9882592,9.48,9.52,8.99,9.26,9882592,0.0,1.0
2021-12-27,9.4,9.57,9.25,9.43,8187855,9.4,9.57,9.25,9.43,8187855,0.0,1.0
2021-12-28,9.44,9.5399,9.32,9.43,6410559,9.44,9.5399,9.32,9.43,6410559,0.0,1.0
2021-12-29,9.21,9.52,9.18,9.4,6489377,9.21,9.52,9.18,9.4,6489377,0.0,1.0
2021-12-30,9.49,9.67,9.17,9.18,10226014,9.49,9.67,9.17,9.18,10226014,0.0,1.0
2021-12-31,9.35,9.625,9.33,9.5,7486603,9.35,9.625,9.33,9.5,7486603,0.0,1.0
2022-01-03,9.37,9.39,9.1,9.32,5090667,9.37,9.39,9.1,9.32,5090667,0.0,1.0
2022-01-04,9.33,9.49,9.12,9.37,6166395,9.33,9.49,9.12,9.37,6166395,0.0,1.0
2022-01-05,8.78,9.3471,8.78,9.27,9432681,8.78,9.3471,8.78,9.27,9432681,0.0,1.0
2022-01-06,8.78,9.02,8.47,8.79,11285331,8.78,9.02,8.47,8.79,11285331,0.0,1.0
2022-01-07,8.86,9.23,8.8,8.97,6329661,8.86,9.23,8.8,8.97,6329661,0.0,1.0
2022-01-10,8.84,8.84,8.51,8.82,7247630,8.84,8.84,8.51,8.82,7247630,0.0,1.0
2022-01-11,9.2,9.35,8.84,8.84,8433173,9.2,9.35,8.84,8.84,8433173,0.0,1.0
2022-01-12,9.2,9.345,9.0435,9.26,5020714,9.2,9.345,9.0435,9.26,5020714,0.0,1.0
2022-01-13,8.94,9.29,8.91,9.23,4328938,8.94,9.29,8.91,9.23,4328938,0.0,1.0
2022-01-14,9.04,9.08,8.835,8.87,5482608,9.04,9.08,8.835,8.87,5482608,0.0,1.0
2022-01-18,9.09,9.29,8.85,8.94,7414398,9.09,9.29,8.85,8.94,7414398,0.0,1.0
2022-01-19,8.93,9.32,8.91,9.13,8727021,8.93,9.32,8.91,9.13,8727021,0.0,1.0
2022-01-20,8.89,9.305,8.87,9.01,8433662,8.89,9.305,8.87,9.01,8433662,0.0,1.0
2022-01-21,8.54,8.915,8.52,8.85,10221237,8.54,8.915,8.52,8.85,10221237,0.0,1.0
2022-01-24,8.2,8.33,7.62,8.23,18070426,8.2,8.33,7.62,8.23,18070426,0.0,1.0
2022-01-25,8.08,8.22,7.82,7.98,8155547,8.08,8.22,7.82,7.98,8155547,0.0,1.0
2022-01-26,7.91,8.3791,7.8721,8.29,8418491,7.91,8.3791,7.8721,8.29,8418491,0.0,1.0
2022-01-27,7.55,8.045,7.5,7.98,10348153,7.55,8.045,7.5,7.98,10348153,0.0,1.0
2022-01-28,7.88,7.89,7.44,7.53,8896378,7.88,7.89,7.44,7.53,8896378,0.0,1.0
2022-01-31,8.23,8.33,7.4,7.52,19786570,8.23,8.33,7.4,7.52,19786570,0.0,1.0
2022-02-01,8.13,8.35,8.05,8.235,9295253,8.13,8.35,8.05,8.235,9295253,0.0,1.0
2022-02-02,7.72,8.18,7.61,8.175,12319646,7.72,8.18,7.61,8.175,12319646,0.0,1.0
2022-02-03,7.27,7.6699,7.27,7.57,14579811,7.27,7.6699,7.27,7.57,14579811,0.0,1.0
2022-02-04,7.37,7.4509,7.13,7.27,8067629,7.37,7.4509,7.13,7.27,8067629,0.0,1.0
2022-02-07,7.24,7.51,7.23,7.41,5392519,7.24,7.51,7.23,7.41,5392519,0.0,1.0
2022-02-08,7.29,7.35,7.14,7.21,5377434,7.29,7.35,7.14,7.21,5377434,0.0,1.0
2022-02-09,7.39,7.555,7.28,7.35,10347740,7.39,7.555,7.28,7.35,10347740,0.0,1.0
2022-02-10,7.23,7.587,7.18,7.25,8253479,7.23,7.587,7.18,7.25,8253479,0.0,1.0
2022-02-11,7.04,7.35,6.985,7.22,8309747,7.04,7.35,6.985,7.22,8309747,0.0,1.0
2022-02-14,6.9,7.1817,6.86,6.98,7303179,6.9,7.1817,6.86,6.98,7303179,0.0,1.0
2022-02-15,7.19,7.215,6.98,7.07,5682831,7.19,7.215,6.98,7.07,5682831,0.0,1.0
2022-02-16,7.15,7.18,7.0019,7.16,4278365,7.15,7.18,7.0019,7.16,4278365,0.0,1.0
2022-02-17,6.83,7.11,6.83,7.08,5926841,6.83,7.11,6.83,7.08,5926841,0.0,1.0
2022-02-18,6.65,6.945,6.64,6.85,7584936,6.65,6.945,6.64,6.85,7584936,0.0,1.0
2022-02-22,6.42,6.69,6.33,6.47,8602476,6.42,6.69,6.33,6.47,8602476,0.0,1.0
2022-02-23,6.26,6.66,6.24,6.53,7586235,6.26,6.66,6.24,6.53,7586235,0.0,1.0
2022-02-24,6.62,6.635,5.8,5.85,11565578,6.62,6.635,5.8,5.85,11565578,0.0,1.0
2022-02-25,6.72,6.72,6.4,6.6,5892109,6.72,6.72,6.4,6.6,5892109,0.0,1.0
2022-02-28,6.87,6.9,6.6238,6.68,5733298,6.87,6.9,6.6238,6.68,5733298,0.0,1.0
2022-03-01,6.78,7.0,6.72,6.88,6755236,6.78,7.0,6.72,6.88,6755236,0.0,1.0
2022-03-02,6.84,6.88,6.6401,6.78,5708864,6.84,6.88,6.6401,6.78,5708864,0.0,1.0
2022-03-03,6.73,6.9,6.61,6.83,4440728,6.73,6.9,6.61,6.83,4440728,0.0,1.0
2022-03-04,6.48,6.77,6.45,6.73,5356010,6.48,6.77,6.45,6.73,5356010,0.0,1.0
2022-03-07,6.3,6.6,6.29,6.51,5291718,6.3,6.6,6.29,6.51,5291718,0.0,1.0
2022-03-08,6.36,6.55,6.2,6.27,5713205,6.36,6.55,6.2,6.27,5713205,0.0,1.0
2022-03-09,6.74,6.77,6.4801,6.49,5228388,6.74,6.77,6.4801,6.49,5228388,0.0,1.0
2022-03-10,6.51,6.76,6.45,6.61,10825093,6.51,6.76,6.45,6.61,10825093,0.0,1.0
2022-03-11,6.24,6.63,6.23,6.56,4120842,6.24,6.63,6.23,6.56,4120842,0.0,1.0
2022-03-14,5.94,6.25,5.895,6.24,6084414,5.94,6.25,5.895,6.24,6084414,0.0,1.0
2022-03-15,6.09,6.1,5.88,5.95,7559400,6.09,6.1,5.88,5.95,7559400,0.0,1.0
2022-03-16,6.57,6.58,6.21,6.21,7085155,6.57,6.58,6.21,6.21,7085155,0.0,1.0
2022-03-17,6.82,6.85,6.49,6.54,5341253,6.82,6.85,6.49,6.54,5341253,0.0,1.0
2022-03-18,7.03,7.12,6.785,6.82,7843380,7.03,7.12,6.785,6.82,7843380,0.0,1.0
2022-03-21,7.13,7.45,7.08,7.28,8824325,7.13,7.45,7.08,7.28,8824325,0.0,1.0
2022-03-22,7.48,7.57,7.13,7.13,12447628,7.48,7.57,7.13,7.13,12447628,0.0,1.0
2022-03-23,7.55,7.8599,7.39,7.47,10960441,7.55,7.8599,7.39,7.47,10960441,0.0,1.0
2022-03-24,7.65,7.67,7.385,7.56,6098971,7.65,7.67,7.385,7.56,6098971,0.0,1.0
2022-03-25,7.39,7.6398,7.325,7.63,7327468,7.39,7.6398,7.325,7.63,7327468,0.0,1.0
2022-03-28,7.67,7.78,7.295,7.35,15377274,7.67,7.78,7.295,7.35,15377274,0.0,1.0
2022-03-29,7.83,7.97,7.61,7.72,16883562,7.83,7.97,7.61,7.72,16883562,0.0,1.0
2022-03-30,7.59,7.82,7.53,7.75,10155079,7.59,7.82,7.53,7.75,10155079,0.0,1.0
2022-03-31,7.46,7.62,7.3679,7.6,12854523,7.46,7.62,7.3679,7.6,12854523,0.0,1.0
2022-04-01,6.75,6.96,6.52,6.9,21689119,6.75,6.96,6.52,6.9,21689119,0.0,1.0
2022-04-04,7.06,7.06,6.68,6.8,8949637,7.06,7.06,6.68,6.8,8949637,0.0,1.0
2022-04-05,7.11,7.18,6.9,7.03,8727746,7.11,7.18,6.9,7.03,8727746,0.0,1.0
2022-04-06,6.92,7.025,6.825,6.93,7026216,6.92,7.025,6.825,6.93,7026216,0.0,1.0
2022-04-07,6.77,6.935,6.6,6.88,6628459,6.77,6.935,6.6,6.88,6628459,0.0,1.0
2022-04-08,6.8,7.01,6.71,6.79,5471775,6.8,7.01,6.71,6.79,5471775,0.0,1.0
2022-04-11,6.76,6.82,6.6011,6.73,5477213,6.76,6.82,6.6011,6.73,5477213,0.0,1.0
2022-04-12,6.7,7.03,6.64,6.83,5649245,6.7,7.03,6.64,6.83,5649245,0.0,1.0
2022-04-13,6.85,6.91,6.5996,6.71,4255065,6.85,6.91,6.5996,6.71,4255065,0.0,1.0
2022-04-14,6.68,6.93,6.66,6.88,4630849,6.68,6.93,6.66,6.88,4630849,0.0,1.0
2022-04-18,6.5,6.6699,6.425,6.64,4809460,6.5,6.6699,6.425,6.64,4809460,0.0,1.0
2022-04-19,6.64,6.74,6.45,6.52,4913829,6.64,6.74,6.45,6.52,4913829,0.0,1.0
2022-04-20,6.41,6.67,6.39,6.67,4614765,6.41,6.67,6.39,6.67,4614765,0.0,1.0
2022-04-21,6.16,6.55,6.135,6.47,5939567,6.16,6.55,6.135,6.47,5939567,0.0,1.0
2022-04-22,6.06,6.205,5.905,6.15,8267331,6.06,6.205,5.905,6.15,8267331,0.0,1.0
2022-04-25,6.08,6.095,5.94,5.97,5446511,6.08,6.095,5.94,5.97,5446511,0.0,1.0
2022-04-26,5.7,6.06,5.67,6.03,7199098,5.7,6.06,5.67,6.03,7199098,0.0,1.0
2022-04-27,5.6,5.8299,5.58,5.65,6054098,5.6,5.8299,5.58,5.65,6054098,0.0,1.0
2022-04-28,5.88,5.925,5.57,5.67,5348066,5.88,5.925,5.57,5.67,5348066,0.0,1.0
2022-04-29,5.72,6.015,5.715,5.84,5998252,5.72,6.015,5.715,5.84,5998252,0.0,1.0
2022-05-02,5.86,5.87,5.605,5.69,6701148,5.86,5.87,5.605,5.69,6701148,0.0,1.0
2022-05-03,5.88,5.98,5.8,5.86,5503236,5.88,5.98,5.8,5.86,5503236,0.0,1.0
2022-05-04,6.12,6.13,5.72,5.89,5697772,6.12,6.13,5.72,5.89,5697772,0.0,1.0
2022-05-05,5.82,6.035,5.77,6.02,6448191,5.82,6.035,5.77,6.02,6448191,0.0,1.0
2022-05-06,5.61,5.85,5.545,5.74,7545439,5.61,5.85,5.545,5.74,7545439,0.0,1.0
2022-05-09,5.14,5.57,5.11,5.51,9641407,5.14,5.57,5.11,5.51,9641407,0.0,1.0
2022-05-10,5.19,5.31,4.99,5.22,11288920,5.19,5.31,4.99,5.22,11288920,0.0,1.0
2022-05-11,4.89,5.29,4.89,5.16,8047715,4.89,5.29,4.89,5.16,8047715,0.0,1.0
2022-05-12,5.13,5.2785,4.7008,4.75,15275921,5.13,5.2785,4.7008,4.75,15275921,0.0,1.0
2022-05-13,5.83,5.87,5.24,5.27,18835332,5.83,5.87,5.24,5.27,18835332,0.0,1.0
2022-05-16,5.69,5.93,5.68,5.77,8060673,5.69,5.93,5.68,5.77,8060673,0.0,1.0
2022-05-17,6.01,6.03,5.77,5.78,8153102,6.01,6.03,5.77,5.78,8153102,0.0,1.0
2022-05-18,5.88,6.25,5.83,5.93,11193812,5.88,6.25,5.83,5.93,11193812,0.0,1.0
2022-05-19,6.01,6.15,5.745,5.78,20904286,6.01,6.15,5.745,5.78,20904286,0.0,1.0
2022-05-20,5.89,6.21,5.74,6.1,12836925,5.89,6.21,5.74,6.1,12836925,0.0,1.0
2022-05-23,5.95,5.97,5.725,5.91,6860647,5.95,5.97,5.725,5.91,6860647,0.0,1.0
2022-05-24,5.74,5.87,5.62,5.87,7297273,5.74,5.87,5.62,5.87,7297273,0.0,1.0
2022-05-25,5.91,5.965,5.68,5.68,11079832,5.91,5.965,5.68,5.68,11079832,0.0,1.0
2022-05-26,6.07,6.12,5.84,5.85,9886660,6.07,6.12,5.84,5.85,9886660,0.0,1.0
2022-05-27,6.57,6.7696,6.05,6.13,22551448,6.57,6.7696,6.05,6.13,22551448,0.0,1.0
2022-05-31,6.05,6.51,5.96,6.5,13174288,6.05,6.51,5.96,6.5,13174288,0.0,1.0
2022-06-01,5.73,6.155,5.635,6.04,11298725,5.73,6.155,5.635,6.04,11298725,0.0,1.0
2022-06-02,6.16,6.21,5.68,5.69,14918065,6.16,6.21,5.68,5.69,14918065,0.0,1.0
2022-06-03,5.83,6.1076,5.81,6.05,9865797,5.83,6.1076,5.81,6.05,9865797,0.0,1.0
2022-06-06,5.9,5.995,5.8,5.91,10476433,5.9,5.995,5.8,5.91,10476433,0.0,1.0
2022-06-07,6.12,6.13,5.79,5.84,11532724,6.12,6.13,5.79,5.84,11532724,0.0,1.0
2022-06-08,6.13,6.19,6.01,6.09,10667333,6.13,6.19,6.01,6.09,10667333,0.0,1.0
2022-06-09,5.79,6.11,5.79,6.11,8517736,5.79,6.11,5.79,6.11,8517736,0.0,1.0
2022-06-10,5.54,5.74,5.49,5.61,9197438,5.54,5.74,5.49,5.61,9197438,0.0,1.0
2022-06-13,5.13,5.36,5.12,5.3,7684928,5.13,5.36,5.12,5.3,7684928,0.0,1.0
2022-06-14,5.14,5.27,5.05,5.15,8841441,5.14,5.27,5.05,5.15,8841441,0.0,1.0
2022-06-15,5.43,5.505,5.19,5.22,7643080,5.43,5.505,5.19,5.22,7643080,0.0,1.0
2022-06-16,5.07,5.27,5.0,5.23,8236973,5.07,5.27,5.0,5.23,8236973,0.0,1.0
2022-06-17,5.19,5.3,5.0115,5.09,9362565,5.19,5.3,5.0115,5.09,9362565,0.0,1.0
2022-06-21,5.27,5.45,5.26,5.4,8792695,5.27,5.45,5.26,5.4,8792695,0.0,1.0
2022-06-22,5.32,5.435,5.13,5.16,6112296,5.32,5.435,5.13,5.16,6112296,0.0,1.0
2022-06-23,5.37,5.4,5.1614,5.33,10104721,5.37,5.4,5.1614,5.33,10104721,0.0,1.0
2022-06-24,5.75,5.76,5.26,5.27,14534933,5.75,5.76,5.26,5.27,14534933,0.0,1.0
2022-06-27,5.8,5.87,5.64,5.76,10081631,5.8,5.87,5.64,5.76,10081631,0.0,1.0
2022-06-28,5.74,5.995,5.74,5.86,9817359,5.74,5.995,5.74,5.86,9817359,0.0,1.0
2022-06-29,5.54,5.75,5.47,5.75,9675041,5.54,5.75,5.47,5.75,9675041,0.0,1.0
2022-06-30,5.39,5.465,5.255,5.42,10152196,5.39,5.465,5.255,5.42,10152196,0.0,1.0
2022-07-01,5.45,5.48,5.255,5.4,6689306,5.45,5.48,5.255,5.4,6689306,0.0,1.0
2022-07-05,5.64,5.64,5.26,5.36,8982016,5.64,5.64,5.26,5.36,8982016,0.0,1.0
2022-07-06,5.84,5.89,5.66,5.68,8001300,5.84,5.89,5.66,5.68,8001300,0.0,1.0
2022-07-07,6.06,6.11,5.83,5.87,5737600,6.06,6.11,5.83,5.87,5737600,0.0,1.0
2022-07-08,5.94,6.1,5.87,5.99,5846640,5.94,6.1,5.87,5.99,5846640,0.0,1.0
2022-07-11,5.71,5.94,5.67,5.85,5342492,5.71,5.94,5.67,5.85,5342492,0.0,1.0
2022-07-12,5.63,5.78,5.5,5.75,6414705,5.63,5.78,5.5,5.75,6414705,0.0,1.0
2022-07-13,5.79,5.8,5.51,5.53,7101374,5.79,5.8,5.51,5.53,7101374,0.0,1.0
2022-07-14,5.62,5.725,5.55,5.67,7137377,5.62,5.725,5.55,5.67,7137377,0.0,1.0
2022-07-15,5.75,5.78,5.5578,5.72,7503764,5.75,5.78,5.5578,5.72,7503764,0.0,1.0
2022-07-18,5.75,5.95,5.73,5.83,5372116,5.75,5.95,5.73,5.83,5372116,0.0,1.0
2022-07-19,5.97,6.01,5.805,5.85,4197392,5.97,6.01,5.805,5.85,4197392,0.0,1.0
2022-07-20,6.17,6.25,5.95,5.95,7160495,6.17,6.25,5.95,5.95,7160495,0.0,1.0
2022-07-21,6.21,6.25,6.08,6.14,3240163,6.21,6.25,6.08,6.14,3240163,0.0,1.0
2022-07-22,5.93,6.251,5.88,6.21,5561477,5.93,6.251,5.88,6.21,5561477,0.0,1.0
2022-07-25,5.86,5.93,5.77,5.92,4145422,5.86,5.93,5.77,5.92,4145422,0.0,1.0
2022-07-26,5.71,5.79,5.625,5.79,4544755,5.71,5.79,5.625,5.79,4544755,0.0,1.0
2022-07-27,5.96,5.97,5.7996,5.84,4028651,5.96,5.97,5.7996,5.84,4028651,0.0,1.0
2022-07-28,6.12,6.12,5.8421,5.93,4576930,6.12,6.12,5.8421,5.93,4576930,0.0,1.0
2022-07-29,6.13,6.17,5.9997,6.09,6140612,6.13,6.17,5.9997,6.09,6140612,0.0,1.0
2022-08-01,6.1,6.17,6.0,6.08,5165058,6.1,6.17,6.0,6.08,5165058,0.0,1.0
2022-08-02,6.3,6.38,6.01,6.02,6529866,6.3,6.38,6.01,6.02,6529866,0.0,1.0
2022-08-03,6.57,6.6,6.35,6.35,5451361,6.57,6.6,6.35,6.35,5451361,0.0,1.0
2022-08-04,6.65,6.67,6.495,6.57,4342265,6.65,6.67,6.495,6.57,4342265,0.0,1.0
2022-08-05,6.75,6.77,6.45,6.52,5746740,6.75,6.77,6.45,6.52,5746740,0.0,1.0
2022-08-08,6.9,7.15,6.835,6.84,9484490,6.9,7.15,6.835,6.84,9484490,0.0,1.0
2022-08-09,6.59,6.87,6.57,6.82,5293566,6.59,6.87,6.57,6.82,5293566,0.0,1.0
2022-08-10,6.93,6.98,6.764,6.8,4709547,6.93,6.98,6.764,6.8,4709547,0.0,1.0
2022-08-11,6.74,7.09,6.71,7.02,6966308,6.74,7.09,6.71,7.02,6966308,0.0,1.0
2022-08-12,6.78,6.855,6.71,6.8,4346888,6.78,6.855,6.71,6.8,4346888,0.0,1.0
2022-08-15,6.86,6.9,6.68,6.69,3344867,6.86,6.9,6.68,6.69,3344867,0.0,1.0
2022-08-16,7.02,7.2,6.7,6.82,11236865,7.02,7.2,6.7,6.82,11236865,0.0,1.0
2022-08-17,6.77,6.965,6.725,6.9,7287213,6.77,6.965,6.725,6.9,7287213,0.0,1.0
2022-08-18,6.75,6.79,6.65,6.74,3703254,6.75,6.79,6.65,6.74,3703254,0.0,1.0
2022-08-19,6.37,6.67,6.35,6.63,3578010,6.37,6.67,6.35,6.63,3578010,0.0,1.0
2022-08-22,6.1,6.25,6.02,6.22,4103771,6.1,6.25,6.02,6.22,4103771,0.0,1.0
2022-08-23,6.15,6.23,6.08,6.12,3521979,6.15,6.23,6.08,6.12,3521979,0.0,1.0
2022-08-24,6.27,6.33,6.15,6.18,2815055,6.27,6.33,6.15,6.18,2815055,0.0,1.0
2022-08-25,6.42,6.42,6.28,6.32,3409885,6.42,6.42,6.28,6.32,3409885,0.0,1.0
2022-08-26,6.09,6.42,6.08,6.41,4478978,6.09,6.42,6.08,6.41,4478978,0.0,1.0
2022-08-29,6.11,6.19,5.971,6.0,8961408,6.11,6.19,5.971,6.0,8961408,0.0,1.0
2022-08-30,6.04,6.26,5.995,6.1,5007169,6.04,6.26,5.995,6.1,5007169,0.0,1.0
2022-08-31,5.94,6.14,5.93,6.11,4144303,5.94,6.14,5.93,6.11,4144303,0.0,1.0
2022-09-01,5.76,5.89,5.655,5.89,4189170,5.76,5.89,5.655,5.89,4189170,0.0,1.0
2022-09-02,5.74,5.87,5.68,5.85,3693256,5.74,5.87,5.68,5.85,3693256,0.0,1.0
2022-09-06,5.58,5.75,5.56,5.73,4798969,5.58,5.75,5.56,5.73,4798969,0.0,1.0
2022-09-07,5.69,5.7,5.5,5.57,5852339,5.69,5.7,5.5,5.57,5852339,0.0,1.0
2022-09-08,5.79,5.82,5.5792,5.64,4036632,5.79,5.82,5.5792,5.64,4036632,0.0,1.0
2022-09-09,6.02,6.09,5.88,5.88,4198382,6.02,6.09,5.88,5.88,4198382,0.0,1.0
2022-09-12,6.2,6.21,6.07,6.07,3683185,6.2,6.21,6.07,6.07,3683185,0.0,1.0
2022-09-13,5.93,5.985,5.83,5.9,6715408,5.93,5.985,5.83,5.9,6715408,0.0,1.0
2022-09-14,5.96,6.045,5.83,5.94,7881786,5.96,6.045,5.83,5.94,7881786,0.0,1.0
2022-09-15,6.05,6.1,5.89,5.9,7950856,6.05,6.1,5.89,5.9,7950856,0.0,1.0
2022-09-16,5.72,5.92,5.66,5.92,5644365,5.72,5.92,5.66,5.92,5644365,0.0,1.0
2022-09-19,5.74,5.7685,5.56,5.62,6396920,5.74,5.7685,5.56,5.62,6396920,0.0,1.0
2022-09-20,5.58,5.695,5.56,5.69,2836397,5.58,5.695,5.56,5.69,2836397,0.0,1.0
2022-09-21,5.45,5.655,5.45,5.58,5727164,5.45,5.655,5.45,5.58,5727164,0.0,1.0
2022-09-22,5.24,5.47,5.24,5.45,4094458,5.24,5.47,5.24,5.45,4094458,0.0,1.0
2022-09-23,5.07,5.205,5.0,5.14,7571249,5.07,5.205,5.0,5.14,7571249,0.0,1.0
2022-09-26,4.97,5.225,4.97,5.03,8010181,4.97,5.225,4.97,5.03,8010181,0.0,1.0
2022-09-27,5.09,5.17,4.975,5.05,7366679,5.09,5.17,4.975,5.05,7366679,0.0,1.0
2022-09-28,4.99,5.12,4.81,4.94,7009611,4.99,5.12,4.81,4.94,7009611,0.0,1.0
2022-09-29,4.8,4.99,4.68,4.95,9233317,4.8,4.99,4.68,4.95,9233317,0.0,1.0
2022-09-30,4.7,4.88,4.7,4.77,5013876,4.7,4.88,4.7,4.77,5013876,0.0,1.0
2022-10-03,4.81,4.84,4.67,4.76,7211796,4.81,4.84,4.67,4.76,7211796,0.0,1.0
2022-10-04,4.99,5.05,4.905,4.93,5627314,4.99,5.05,4.905,4.93,5627314,0.0,1.0
2022-10-05,4.91,4.94,4.755,4.9,5164505,4.91,4.94,4.755,4.9,5164505,0.0,1.0
2022-10-06,4.81,4.9288,4.745,4.87,4496626,4.81,4.9288,4.745,4.87,4496626,0.0,1.0
2022-10-07,4.58,4.75,4.55,4.73,7060755,4.58,4.75,4.55,4.73,7060755,0.0,1.0
2022-10-10,4.43,4.57,4.33,4.56,7411172,4.43,4.57,4.33,4.56,7411172,0.0,1.0
2022-10-11,4.18,4.41,4.14,4.38,8606641,4.18,4.41,4.14,4.38,8606641,0.0,1.0
2022-10-12,4.2,4.25,4.11,4.16,9178689,4.2,4.25,4.11,4.16,9178689,0.0,1.0
2022-10-13,4.2,4.31,3.94,4.02,10076805,4.2,4.31,3.94,4.02,10076805,0.0,1.0
2022-10-14,3.98,4.25,3.95,4.23,17028589,3.98,4.25,3.95,4.23,17028589,0.0,1.0
2022-10-17,4.3,4.4,4.09,4.09,10098503,4.3,4.4,4.09,4.09,10098503,0.0,1.0
2022-10-18,4.38,4.545,4.35,4.46,5139799,4.38,4.545,4.35,4.46,5139799,0.0,1.0
2022-10-19,4.22,4.37,4.22,4.32,3376402,4.22,4.37,4.22,4.32,3376402,0.0,1.0
2022-10-20,4.34,4.4699,4.2,4.23,4368156,4.34,4.4699,4.2,4.23,4368156,0.0,1.0
2022-10-21,4.4,4.44,4.28,4.34,6645512,4.4,4.44,4.28,4.34,6645512,0.0,1.0
2022-10-24,4.42,4.435,4.29,4.4,4645770,4.42,4.435,4.29,4.4,4645770,0.0,1.0
2022-10-25,4.57,4.62,4.41,4.42,3592750,4.57,4.62,4.41,4.42,3592750,0.0,1.0
2022-10-26,4.53,4.61,4.455,4.5,4140084,4.53,4.61,4.455,4.5,4140084,0.0,1.0
2022-10-27,4.53,4.62,4.5,4.55,3079652,4.53,4.62,4.5,4.55,3079652,0.0,1.0
2022-10-28,4.63,4.64,4.48,4.5,3878236,4.63,4.64,4.48,4.5,3878236,0.0,1.0
2022-10-31,4.66,4.71,4.57,4.6,3332126,4.66,4.71,4.57,4.6,3332126,0.0,1.0
2022-11-01,4.66,4.79,4.62,4.75,3565001,4.66,4.79,4.62,4.75,3565001,0.0,1.0
2022-11-02,4.41,4.66,4.39,4.66,4301611,4.41,4.66,4.39,4.66,4301611,0.0,1.0
2022-11-03,4.27,4.41,4.265,4.36,3986704,4.27,4.41,4.265,4.36,3986704,0.0,1.0
2022-11-04,4.41,4.41,4.19,4.36,5946252,4.41,4.41,4.19,4.36,5946252,0.0,1.0
2022-11-07,4.75,4.79,4.355,4.41,8414923,4.75,4.79,4.355,4.41,8414923,0.0,1.0
2022-11-08,4.77,4.865,4.66,4.75,7801202,4.77,4.865,4.66,4.75,7801202,0.0,1.0
2022-11-09,4.65,4.74,4.57,4.73,5876059,4.65,4.74,4.57,4.73,5876059,0.0,1.0
2022-11-10,4.92,5.012,4.83,4.88,7342242,4.92,5.012,4.83,4.88,7342242,0.0,1.0
2022-11-11,4.97,5.14,4.85,4.95,29496829,4.97,5.14,4.85,4.95,29496829,0.0,1.0
2022-11-14,4.77,4.97,4.75,4.94,5871931,4.77,4.97,4.75,4.94,5871931,0.0,1.0
2022-11-15,4.84,5.015,4.84,4.87,6942312,4.84,5.015,4.84,4.87,6942312,0.0,1.0
2022-11-16,4.79,4.83,4.73,4.81,4026829,4.79,4.83,4.73,4.81,4026829,0.0,1.0
2022-11-17,4.73,4.75,4.61,4.68,3469122,4.73,4.75,4.61,4.68,3469122,0.0,1.0
2022-11-18,4.76,4.82,4.7,4.82,4086987,4.76,4.82,4.7,4.82,4086987,0.0,1.0
2022-11-21,4.59,4.73,4.52,4.72,4455011,4.59,4.73,4.52,4.72,4455011,0.0,1.0
2022-11-22,4.65,4.7,4.53,4.62,2623221,4.65,4.7,4.53,4.62,2623221,0.0,1.0
2022-11-23,4.81,4.8785,4.59,4.64,3731839,4.81,4.8785,4.59,4.64,3731839,0.0,1.0
2022-11-25,4.84,4.885,4.76,4.81,1531034,4.84,4.885,4.76,4.81,1531034,0.0,1.0
2022-11-28,4.8,4.875,4.76,4.8,4982255,4.8,4.875,4.76,4.8,4982255,0.0,1.0
2022-11-29,4.84,4.88,4.7,4.81,4389614,4.84,4.88,4.7,4.81,4389614,0.0,1.0
2022-11-30,4.87,4.89,4.645,4.82,11390974,4.87,4.89,4.645,4.82,11390974,0.0,1.0
2022-12-01,5.08,5.135,4.875,4.88,8192195,5.08,5.135,4.875,4.88,8192195,0.0,1.0
2022-12-02,5.2,5.28,4.96,4.99,5928652,5.2,5.28,4.96,4.99,5928652,0.0,1.0
2022-12-05,4.84,5.19,4.82,5.17,4597386,4.84,5.19,4.82,5.17,4597386,0.0,1.0
2022-12-06,4.58,4.8488,4.55,4.84,5868378,4.58,4.8488,4.55,4.84,5868378,0.0,1.0
2022-12-07,4.37,4.59,4.37,4.58,5059770,4.37,4.59,4.37,4.58,5059770,0.0,1.0
2022-12-08,4.4,4.5577,4.36,4.42,5427684,4.4,4.5577,4.36,4.42,5427684,0.0,1.0
2022-12-09,4.4,4.43,4.345,4.38,3651750,4.4,4.43,4.345,4.38,3651750,0.0,1.0
2022-12-12,4.41,4.47,4.345,4.38,3290312,4.41,4.47,4.345,4.38,3290312,0.0,1.0
2022-12-13,4.43,4.715,4.43,4.6,5928916,4.43,4.715,4.43,4.6,5928916,0.0,1.0
2022-12-14,4.39,4.52,4.345,4.43,6101651,4.39,4.52,4.345,4.43,6101651,0.0,1.0
2022-12-15,4.26,4.33,4.215,4.33,9402595,4.26,4.33,4.215,4.33,9402595,0.0,1.0
2022-12-16,4.22,4.26,4.17,4.22,6318651,4.22,4.26,4.17,4.22,6318651,0.0,1.0
2022-12-19,4.11,4.22,4.02,4.2,8847610,4.11,4.22,4.02,4.2,8847610,0.0,1.0
2022-12-20,4.15,4.23,4.07,4.1,7513293,4.15,4.23,4.07,4.1,7513293,0.0,1.0
2022-12-21,3.75,4.05,3.64,3.98,23819327,3.75,4.05,3.64,3.98,23819327,0.0,1.0
2022-12-22,3.43,3.69,3.37,3.69,11914713,3.43,3.69,3.37,3.69,11914713,0.0,1.0
2022-12-23,3.4,3.43,3.32,3.42,10407918,3.4,3.43,3.32,3.42,10407918,0.0,1.0
2022-12-27,3.29,3.41,3.27,3.37,9346701,3.29,3.41,3.27,3.37,9346701,0.0,1.0
2022-12-28,3.18,3.34,3.17,3.33,7038888,3.18,3.34,3.17,3.33,7038888,0.0,1.0
2022-12-29,3.26,3.29,3.19,3.2,7616405,3.26,3.29,3.19,3.2,7616405,0.0,1.0
2022-12-30,3.26,3.26,3.18,3.22,7189441,3.26,3.26,3.18,3.22,7189441,0.0,1.0
2023-01-03,3.31,3.505,3.27,3.35,9370918,3.31,3.505,3.27,3.35,9370918,0.0,1.0
2023-01-04,3.62,3.71,3.335,3.37,13007827,3.62,3.71,3.335,3.37,13007827,0.0,1.0
2023-01-05,3.52,3.64,3.47,3.64,7880647,3.52,3.64,3.47,3.64,7880647,0.0,1.0
2023-01-06,3.52,3.58,3.4216,3.55,7190338,3.52,3.58,3.4216,3.55,7190338,0.0,1.0
2023-01-09,3.46,3.63,3.455,3.56,7223184,3.46,3.63,3.455,3.56,7223184,0.0,1.0
2023-01-10,3.64,3.66,3.48,3.5,5468192,3.64,3.66,3.48,3.5,5468192,0.0,1.0
2023-01-11,3.71,3.725,3.63,3.67,3851304,3.71,3.725,3.63,3.67,3851304,0.0,1.0
2023-01-12,3.82,3.84,3.61,3.73,6386487,3.82,3.84,3.61,3.73,6386487,0.0,1.0
2023-01-13,3.81,3.87,3.74,3.75,5314090,3.81,3.87,3.74,3.75,5314090,0.0,1.0
2023-01-17,4.08,4.13,3.9,3.96,10111108,4.08,4.13,3.9,3.96,10111108,0.0,1.0
2023-01-18,4.16,4.3485,4.07,4.11,10420396,4.16,4.3485,4.07,4.11,10420396,0.0,1.0
2023-01-19,4.12,4.175,4.025,4.13,8773035,4.12,4.175,4.025,4.13,8773035,0.0,1.0
2023-01-20,4.17,4.215,4.08,4.14,7464737,4.17,4.215,4.08,4.14,7464737,0.0,1.0
2023-01-23,4.26,4.29,4.12,4.18,4313936,4.26,4.29,4.12,4.18,4313936,0.0,1.0
2023-01-24,4.27,4.3199,4.2,4.27,4571197,4.27,4.3199,4.2,4.27,4571197,0.0,1.0
2023-01-25,4.2,4.24,4.105,4.2,5579781,4.2,4.24,4.105,4.2,5579781,0.0,1.0
2023-01-26,4.22,4.32,4.17,4.27,5600111,4.22,4.32,4.17,4.27,5600111,0.0,1.0
2023-01-27,4.37,4.41,4.185,4.19,6439115,4.37,4.41,4.185,4.19,6439115,0.0,1.0
2023-01-30,4.22,4.35,4.18,4.29,9472484,4.22,4.35,4.18,4.29,9472484,0.0,1.0
2023-01-31,4.25,4.29,4.224,4.23,8157113,4.25,4.29,4.224,4.23,8157113,0.0,1.0
2023-02-01,4.49,4.525,4.24,4.26,8567218,4.49,4.525,4.24,4.26,8567218,0.0,1.0
2023-02-02,4.58,4.78,4.535,4.65,10282817,4.58,4.78,4.535,4.65,10282817,0.0,1.0
2023-02-03,4.46,4.61,4.41,4.44,8336118,4.46,4.61,4.41,4.44,8336118,0.0,1.0
2023-02-06,4.41,4.53,4.36,4.4,9426180,4.41,4.53,4.36,4.4,9426180,0.0,1.0
2023-02-07,4.44,4.46,4.31,4.42,6774204,4.44,4.46,4.31,4.42,6774204,0.0,1.0
2023-02-08,4.37,4.49,4.355,4.41,5841906,4.37,4.49,4.355,4.41,5841906,0.0,1.0
2023-02-09,4.22,4.485,4.22,4.44,5586333,4.22,4.485,4.22,4.44,5586333,0.0,1.0
2023-02-10,4.11,4.22,4.05,4.2,5506926,4.11,4.22,4.05,4.2,5506926,0.0,1.0
2023-02-13,4.18,4.21,4.115,4.14,3557832,4.18,4.21,4.115,4.14,3557832,0.0,1.0
2023-02-14,4.24,4.27,4.11,4.2,3864082,4.24,4.27,4.11,4.2,3864082,0.0,1.0
2023-02-15,4.37,4.37,4.17,4.17,4957584,4.37,4.37,4.17,4.17,4957584,0.0,1.0
2023-02-16,4.26,4.35,4.21,4.3,4391552,4.26,4.35,4.21,4.3,4391552,0.0,1.0
2023-02-17,4.15,4.25,4.1,4.23,4577374,4.15,4.25,4.1,4.23,4577374,0.0,1.0
2023-02-21,3.9,4.11,3.89,4.08,5589275,3.9,4.11,3.89,4.08,5589275,0.0,1.0
2023-02-22,3.87,3.97,3.85,3.93,5763834,3.87,3.97,3.85,3.93,5763834,0.0,1.0
2023-02-23,3.86,3.95,3.8,3.91,4333497,3.86,3.95,3.8,3.91,4333497,0.0,1.0
2023-02-24,3.8,3.81,3.74,3.8,3683307,3.8,3.81,3.74,3.8,3683307,0.0,1.0
2023-02-27,3.88,3.93,3.83,3.85,5058182,3.88,3.93,3.83,3.85,5058182,0.0,1.0
2023-02-28,3.88,3.9199,3.84,3.88,3810505,3.88,3.9199,3.84,3.88,3810505,0.0,1.0
2023-03-01,3.83,3.93,3.82,3.88,2890773,3.83,3.93,3.82,3.88,2890773,0.0,1.0
2023-03-02,3.95,3.955,3.8,3.81,3858615,3.95,3.955,3.8,3.81,3858615,0.0,1.0
2023-03-03,4.12,4.1375,3.96,3.96,4564885,4.12,4.1375,3.96,3.96,4564885,0.0,1.0
2023-03-06,3.99,4.21,3.99,4.12,4183535,3.99,4.21,3.99,4.12,4183535,0.0,1.0
2023-03-07,3.5,3.74,3.44,3.73,16164538,3.5,3.74,3.44,3.73,16164538,0.0,1.0
2023-03-08,3.62,3.66,3.4292,3.51,7589581,3.62,3.66,3.4292,3.51,7589581,0.0,1.0
2023-03-09,3.66,3.71,3.55,3.61,10538001,3.66,3.71,3.55,3.61,10538001,0.0,1.0
2023-03-10,3.59,3.67,3.53,3.62,13495777,3.59,3.67,3.53,3.62,13495777,0.0,1.0
2023-03-13,3.58,3.645,3.49,3.55,5247198,3.58,3.645,3.49,3.55,5247198,0.0,1.0
2023-03-14,3.72,3.76,3.62,3.63,5308837,3.72,3.76,3.62,3.63,5308837,0.0,1.0
2023-03-15,3.7,3.7,3.59,3.62,5348164,3.7,3.7,3.59,3.62,5348164,0.0,1.0
2023-03-16,3.69,3.74,3.64,3.66,4417084,3.69,3.74,3.64,3.66,4417084,0.0,1.0
2023-03-17,3.72,3.73,3.655,3.66,6276041,3.72,3.73,3.655,3.66,6276041,0.0,1.0
2023-03-20,3.61,3.71,3.595,3.67,3548585,3.61,3.71,3.595,3.67,3548585,0.0,1.0
2023-03-21,3.77,3.82,3.59,3.67,5087582,3.77,3.82,3.59,3.67,5087582,0.0,1.0
2023-03-22,3.67,3.8,3.65,3.76,4220805,3.67,3.8,3.65,3.76,4220805,0.0,1.0
2023-03-23,3.83,3.85,3.7,3.74,5776810,3.83,3.85,3.7,3.74,5776810,0.0,1.0
2023-03-24,3.84,3.9,3.79,3.81,4390945,3.84,3.9,3.79,3.81,4390945,0.0,1.0
2023-03-27,3.91,3.9153,3.85,3.88,4644433,3.91,3.9153,3.85,3.88,4644433,0.0,1.0
2023-03-28,3.83,3.91,3.8,3.9,5583584,3.83,3.91,3.8,3.9,5583584,0.0,1.0
2023-03-29,3.98,4.0,3.85,3.86,5436582,3.98,4.0,3.85,3.86,5436582,0.0,1.0
2023-03-30,4.0,4.0675,3.96,4.0,8196588,4.0,4.0675,3.96,4.0,8196588,0.0,1.0
2023-03-31,4.56,4.7,3.82,3.82,20638709,4.56,4.7,3.82,3.82,20638709,0.0,1.0
2023-04-03,4.53,4.69,4.52,4.64,10178384,4.53,4.69,4.52,4.64,10178384,0.0,1.0
2023-04-04,4.64,4.65,4.46,4.55,6384668,4.64,4.65,4.46,4.55,6384668,0.0,1.0
2023-04-05,4.52,4.6701,4.51,4.63,3858542,4.52,4.6701,4.51,4.63,3858542,0.0,1.0
2023-04-06,4.55,4.555,4.445,4.52,4283843,4.55,4.555,4.445,4.52,4283843,0.0,1.0
2023-04-10,4.53,4.54,4.43,4.47,3258639,4.53,4.54,4.43,4.47,3258639,0.0,1.0
2023-04-11,4.57,4.58,4.525,4.53,3087104,4.57,4.58,4.525,4.53,3087104,0.0,1.0
2023-04-12,4.38,4.645,4.38,4.59,5129604,4.38,4.645,4.38,4.59,5129604,0.0,1.0
2023-04-13,4.49,4.565,4.43,4.45,2990377,4.49,4.565,4.43,4.45,2990377,0.0,1.0
2023-04-14,4.51,4.52,4.42,4.46,2963734,4.51,4.52,4.42,4.46,2963734,0.0,1.0
2023-04-17,4.47,4.51,4.43,4.49,4169734,4.47,4.51,4.43,4.49,4169734,0.0,1.0
2023-04-18,4.4,4.54,4.4,4.46,3404996,4.4,4.54,4.4,4.46,3404996,0.0,1.0
2023-04-19,4.33,4.38,4.32,4.35,2620197,4.33,4.38,4.32,4.35,2620197,0.0,1.0
2023-04-20,4.21,4.29,4.185,4.29,3772770,4.21,4.29,4.185,4.29,3772770,0.0,1.0
2023-04-21,4.23,4.25,4.18,4.22,3951393,4.23,4.25,4.18,4.22,3951393,0.0,1.0
2023-04-24,4.08,4.22,4.05,4.19,3482141,4.08,4.22,4.05,4.19,3482141,0.0,1.0
2023-04-25,3.97,4.05,3.94,4.05,3739778,3.97,4.05,3.94,4.05,3739778,0.0,1.0
2023-04-26,3.97,4.06,3.9,4.01,3428710,3.97,4.06,3.9,4.01,3428710,0.0,1.0
2023-04-27,3.94,3.995,3.9,3.96,3787799,3.94,3.995,3.9,3.96,3787799,0.0,1.0
2023-04-28,3.91,3.94,3.83,3.89,3079820,3.91,3.94,3.83,3.89,3079820,0.0,1.0
2023-05-01,3.88,3.93,3.85,3.89,2373958,3.88,3.93,3.85,3.89,2373958,0.0,1.0
2023-05-02,4.24,4.25,4.035,4.21,8902088,4.24,4.25,4.035,4.21,8902088,0.0,1.0
2023-05-03,4.37,4.425,4.1,4.15,6844740,4.37,4.425,4.1,4.15,6844740,0.0,1.0
2023-05-04,4.37,4.47,4.325,4.42,4315178,4.37,4.47,4.325,4.42,4315178,0.0,1.0
2023-05-05,4.69,4.75,4.37,4.37,6486206,4.69,4.75,4.37,4.37,6486206,0.0,1.0
2023-05-08,4.98,4.99,4.728,4.74,5756770,4.98,4.99,4.728,4.74,5756770,0.0,1.0
2023-05-09,5.02,5.07,4.88,4.91,5024633,5.02,5.07,4.88,4.91,5024633,0.0,1.0
2023-05-10,5.23,5.35,5.07,5.1,5905252,5.23,5.35,5.07,5.1,5905252,0.0,1.0
2023-05-11,5.14,5.37,5.07,5.24,4080871,5.14,5.37,5.07,5.24,4080871,0.0,1.0
2023-05-12,5.01,5.16,4.93,5.11,4789315,5.01,5.16,4.93,5.11,4789315,0.0,1.0
2023-05-15,5.14,5.16,4.97,5.0,2284695,5.14,5.16,4.97,5.0,2284695,0.0,1.0
2023-05-16,5.08,5.13,5.005,5.09,2483522,5.08,5.13,5.005,5.09,2483522,0.0,1.0
2023-05-17,5.38,5.38,5.1,5.14,9026886,5.38,5.38,5.1,5.14,9026886,0.0,1.0
2023-05-18,5.41,5.51,5.29,5.41,7268442,5.41,5.51,5.29,5.41,7268442,0.0,1.0
2023-05-19,5.38,5.48,5.345,5.44,2986884,5.38,5.48,5.345,5.44,2986884,0.0,1.0
2023-05-22,5.42,5.49,5.335,5.36,2789015,5.42,5.49,5.335,5.36,2789015,0.0,1.0
2023-05-23,5.28,5.44,5.26,5.38,3167193,5.28,5.44,5.26,5.38,3167193,0.0,1.0
2023-05-24,5.23,5.24,5.14,5.19,3628980,5.23,5.24,5.14,5.19,3628980,0.0,1.0
2023-05-25,5.18,5.32,5.17,5.25,2677551,5.18,5.32,5.17,5.25,2677551,0.0,1.0
2023-05-26,5.23,5.3,5.18,5.18,3174013,5.23,5.3,5.18,5.18,3174013,0.0,1.0
2023-05-30,5.19,5.34,5.13,5.27,3028683,5.19,5.34,5.13,5.27,3028683,0.0,1.0
2023-05-31,5.35,5.38,5.1,5.11,3918953,5.35,5.38,5.1,5.11,3918953,0.0,1.0
2023-06-01,5.37,5.45,5.29,5.3,2535776,5.37,5.45,5.29,5.3,2535776,0.0,1.0
2023-06-02,5.31,5.49,5.31,5.42,3628367,5.31,5.49,5.31,5.42,3628367,0.0,1.0
2023-06-05,5.21,5.28,5.2,5.27,2102097,5.21,5.28,5.2,5.27,2102097,0.0,1.0
2023-06-06,5.3,5.3,5.15,5.19,2594329,5.3,5.3,5.15,5.19,2594329,0.0,1.0
2023-06-07,5.18,5.37,5.15,5.34,3773836,5.18,5.37,5.15,5.34,3773836,0.0,1.0
2023-06-08,5.19,5.24,5.105,5.17,3804347,5.19,5.24,5.105,5.17,3804347,0.0,1.0
2023-06-09,5.15,5.23,5.14,5.2,2422055,5.15,5.23,5.14,5.2,2422055,0.0,1.0
2023-06-12,5.23,5.25,5.14,5.18,6567990,5.23,5.25,5.14,5.18,6567990,0.0,1.0
2023-06-13,5.21,5.29,5.17,5.265,6507727,5.21,5.29,5.17,5.265,6507727,0.0,1.0
2023-06-14,5.18,5.2299,5.1,5.22,3012239,5.18,5.2299,5.1,5.22,3012239,0.0,1.0
2023-06-15,5.16,5.18,5.08,5.12,3306255,5.16,5.18,5.08,5.12,3306255,0.0,1.0
2023-06-16,5.1,5.18,5.085,5.14,4861359,5.1,5.18,5.085,5.14,4861359,0.0,1.0
2023-06-20,4.95,5.1,4.91,5.07,3490922,4.95,5.1,4.91,5.07,3490922,0.0,1.0
2023-06-21,4.83,4.95,4.74,4.94,5876248,4.83,4.95,4.74,4.94,5876248,0.0,1.0
2023-06-22,4.97,4.99,4.71,4.83,7692778,4.97,4.99,4.71,4.83,7692778,0.0,1.0
2023-06-23,4.79,4.88,4.79,4.88,5160414,4.79,4.88,4.79,4.88,5160414,0.0,1.0
2023-06-26,4.78,4.8876,4.74,4.74,4400813,4.78,4.8876,4.74,4.74,4400813,0.0,1.0
2023-06-27,5.05,5.06,4.8,4.8,5856440,5.05,5.06,4.8,4.8,5856440,0.0,1.0
2023-06-28,5.01,5.095,4.96,5.03,7851721,5.01,5.095,4.96,5.03,7851721,0.0,1.0
2023-06-29,5.36,5.7,5.21,5.26,25394643,5.36,5.7,5.21,5.26,25394643,0.0,1.0
2023-06-30,5.53,5.72,5.315,5.39,12021059,5.53,5.72,5.315,5.39,12021059,0.0,1.0
2023-07-03,5.24,5.5495,5.14,5.51,5897560,5.24,5.5495,5.14,5.51,5897560,0.0,1.0
2023-07-05,5.14,5.4492,5.12,5.335,8936973,5.14,5.4492,5.12,5.335,8936973,0.0,1.0
2023-07-06,4.84,5.06,4.82,5.06,9034673,4.84,5.06,4.82,5.06,9034673,0.0,1.0
2023-07-07,4.76,4.89,4.75,4.83,5182862,4.76,4.89,4.75,4.83,5182862,0.0,1.0
2023-07-10,4.84,4.91,4.735,4.76,3855609,4.84,4.91,4.735,4.76,3855609,0.0,1.0
2023-07-11,4.92,4.95,4.81,4.88,2987210,4.92,4.95,4.81,4.88,2987210,0.0,1.0
2023-07-12,4.94,5.0,4.84,4.97,3659805,4.94,5.0,4.84,4.97,3659805,0.0,1.0
2023-07-13,5.05,5.05,4.925,4.96,4963947,5.05,5.05,4.925,4.96,4963947,0.0,1.0
2023-07-14,4.87,5.04,4.87,5.02,3924211,4.87,5.04,4.87,5.02,3924211,0.0,1.0
2023-07-17,4.83,4.94,4.7999,4.85,4126154,4.83,4.94,4.7999,4.85,4126154,0.0,1.0
2023-07-18,4.86,4.895,4.81,4.83,3351273,4.86,4.895,4.81,4.83,3351273,0.0,1.0
2023-07-19,4.83,4.92,4.79,4.88,4360517,4.83,4.92,4.79,4.88,4360517,0.0,1.0
2023-07-20,4.65,4.815,4.6301,4.8,6647429,4.65,4.815,4.6301,4.8,6647429,0.0,1.0
2023-07-21,4.7,4.76,4.635,4.74,6603786,4.7,4.76,4.635,4.74,6603786,0.0,1.0
2023-07-24,4.74,4.76,4.67,4.69,3762255,4.74,4.76,4.67,4.69,3762255,0.0,1.0
2023-07-25,4.7,4.77,4.7,4.72,2813746,4.7,4.77,4.7,4.72,2813746,0.0,1.0
2023-07-26,4.67,4.73,4.64,4.69,2853430,4.67,4.73,4.64,4.69,2853430,0.0,1.0
2023-07-27,4.64,4.76,4.615,4.74,3650761,4.64,4.76,4.615,4.74,3650761,0.0,1.0
2023-07-28,4.75,4.78,4.68,4.72,5067408,4.75,4.78,4.68,4.72,5067408,0.0,1.0
2023-07-31,5.1,5.12,4.78,4.78,11154339,5.1,5.12,4.78,4.78,11154339,0.0,1.0
2023-08-01,5.07,5.12,4.995,5.11,6154158,5.07,5.12,4.995,5.11,6154158,0.0,1.0
2023-08-02,4.74,4.98,4.74,4.97,4500205,4.74,4.98,4.74,4.97,4500205,0.0,1.0
2023-08-03,4.77,4.82,4.67,4.7,3810459,4.77,4.82,4.67,4.7,3810459,0.0,1.0
2023-08-04,4.77,4.9,4.7301,4.79,3054106,4.77,4.9,4.7301,4.79,3054106,0.0,1.0
2023-08-07,4.72,4.8001,4.69,4.78,2085982,4.72,4.8001,4.69,4.78,2085982,0.0,1.0
2023-08-08,4.64,4.69,4.61,4.64,2328104,4.64,4.69,4.61,4.64,2328104,0.0,1.0
2023-08-09,4.58,4.68,4.55,4.65,2980451,4.58,4.68,4.55,4.65,2980451,0.0,1.0
2023-08-10,4.68,4.735,4.63,4.66,2912600,4.68,4.735,4.63,4.66,2912600,0.0,1.0
2023-08-11,4.61,4.65,4.58,4.6,2126549,4.61,4.65,4.58,4.6,2126549,0.0,1.0
2023-08-14,4.61,4.65,4.52,4.57,2442099,4.61,4.65,4.52,4.57,2442099,0.0,1.0
2023-08-15,4.48,4.585,4.48,4.55,2092223,4.48,4.585,4.48,4.55,2092223,0.0,1.0
2023-08-16,4.41,4.47,4.4,4.45,2963703,4.41,4.47,4.4,4.45,2963703,0.0,1.0
2023-08-17,4.36,4.4495,4.33,4.42,3532603,4.36,4.4495,4.33,4.42,3532603,0.0,1.0
2023-08-18,4.37,4.42,4.275,4.3,2852142,4.37,4.42,4.275,4.3,2852142,0.0,1.0
2023-08-21,4.39,4.42,4.36,4.36,2592802,4.39,4.42,4.36,4.36,2592802,0.0,1.0
2023-08-22,4.47,4.48,4.33,4.42,3333063,4.47,4.48,4.33,4.42,3333063,0.0,1.0
2023-08-23,4.6,4.63,4.44,4.44,2469629,4.6,4.63,4.44,4.44,2469629,0.0,1.0
2023-08-24,4.43,4.6142,4.43,4.58,2787810,4.43,4.6142,4.43,4.58,2787810,0.0,1.0
2023-08-25,5.23,5.25,4.45,4.45,29005627,5.23,5.25,4.45,4.45,29005627,0.0,1.0
2023-08-28,5.34,5.365,5.02,5.25,11177312,5.34,5.365,5.02,5.25,11177312,0.0,1.0
2023-08-29,5.4,5.56,5.29,5.33,8079254,5.4,5.56,5.29,5.33,8079254,0.0,1.0
2023-08-30,5.52,5.61,5.37,5.4,6005037,5.52,5.61,5.37,5.4,6005037,0.0,1.0
2023-08-31,5.56,5.64,5.48,5.5,6623440,5.56,5.64,5.48,5.5,6623440,0.0,1.0
2023-09-01,5.6,5.75,5.5305,5.62,4473511,5.6,5.75,5.5305,5.62,4473511,0.0,1.0
2023-09-05,5.58,5.635,5.53,5.57,2991171,5.58,5.635,5.53,5.57,2991171,0.0,1.0
2023-09-06,5.54,5.65,5.52,5.53,3510413,5.54,5.65,5.52,5.53,3510413,0.0,1.0
2023-09-07,4.68,4.91,4.6,4.84,11811063,4.68,4.91,4.6,4.84,11811063,0.0,1.0
2023-09-08,4.56,4.69,4.4901,4.68,5087871,4.56,4.69,4.4901,4.68,5087871,0.0,1.0
2023-09-11,5.22,5.31,4.62,4.65,15120557,5.22,5.31,4.62,4.65,15120557,0.0,1.0
2023-09-12,5.32,5.36,5.055,5.14,9288278,5.32,5.36,5.055,5.14,9288278,0.0,1.0
2023-09-13,5.51,5.6,5.28,5.33,9053253,5.51,5.6,5.28,5.33,9053253,0.0,1.0
2023-09-14,5.38,5.65,5.38,5.53,9540671,5.38,5.65,5.38,5.53,9540671,0.0,1.0
2023-09-15,5.39,5.47,5.26,5.4,35578717,5.39,5.47,5.26,5.4,35578717,0.0,1.0
2023-09-18,5.22,5.39,5.22,5.35,3942386,5.22,5.39,5.22,5.35,3942386,0.0,1.0
2023-09-19,5.13,5.25,5.07,5.2,3150759,5.13,5.25,5.07,5.2,3150759,0.0,1.0
2023-09-20,5.11,5.23,5.1,5.15,2567055,5.11,5.23,5.1,5.15,2567055,0.0,1.0
2023-09-21,5.12,5.16,4.99,5.01,6155061,5.12,5.16,4.99,5.01,6155061,0.0,1.0
2023-09-22,5.16,5.21,5.06,5.18,5708368,5.16,5.21,5.06,5.18,5708368,0.0,1.0
2023-09-25,4.99,5.11,4.96,5.08,5907847,4.99,5.11,4.96,5.08,5907847,0.0,1.0
2023-09-26,4.88,5.01,4.85,4.93,5315293,4.88,5.01,4.85,4.93,5315293,0.0,1.0
2023-09-27,4.89,4.94,4.83,4.93,6406781,4.89,4.94,4.83,4.93,6406781,0.0,1.0
2023-09-28,4.76,4.9,4.76,4.9,7185520,4.76,4.9,4.76,4.9,7185520,0.0,1.0
2023-09-29,4.71,4.9,4.56,4.76,14370370,4.71,4.9,4.56,4.76,14370370,0.0,1.0
2023-10-02,4.4,4.7,4.345,4.69,8303812,4.4,4.7,4.345,4.69,8303812,0.0,1.0
2023-10-03,4.35,4.39,4.27,4.36,6189914,4.35,4.39,4.27,4.36,6189914,0.0,1.0
2023-10-04,4.27,4.41,4.23,4.35,5270903,4.27,4.41,4.23,4.35,5270903,0.0,1.0
2023-10-05,3.79,4.26,3.78,4.24,11654275,3.79,4.26,3.78,4.24,11654275,0.0,1.0
2023-10-06,3.77,3.81,3.67,3.77,4647718,3.77,3.81,3.67,3.77,4647718,0.0,1.0
2023-10-09,3.6,3.71,3.55,3.71,4537440,3.6,3.71,3.55,3.71,4537440,0.0,1.0
2023-10-10,3.61,3.74,3.57,3.61,6416276,3.61,3.74,3.57,3.61,6416276,0.0,1.0
2023-10-11,3.59,3.68,3.55,3.68,3631774,3.59,3.68,3.55,3.68,3631774,0.0,1.0
2023-10-12,3.49,3.61,3.48,3.61,4156805,3.49,3.61,3.48,3.61,4156805,0.0,1.0
2023-10-13,3.47,3.51,3.44,3.51,3759896,3.47,3.51,3.44,3.51,3759896,0.0,1.0
2023-10-16,3.71,3.76,3.45,3.5,7039961,3.71,3.76,3.45,3.5,7039961,0.0,1.0
2023-10-17,3.72,3.74,3.6196,3.65,4266808,3.72,3.74,3.6196,3.65,4266808,0.0,1.0
2023-10-18,3.55,3.7,3.51,3.68,4642260,3.55,3.7,3.51,3.68,4642260,0.0,1.0
2023-10-19,3.44,3.57,3.42,3.55,4824177,3.44,3.57,3.42,3.55,4824177,0.0,1.0
2023-10-20,3.37,3.435,3.34,3.43,4589407,3.37,3.435,3.34,3.43,4589407,0.0,1.0
2023-10-23,3.35,3.38,3.28,3.34,4561283,3.35,3.38,3.28,3.34,4561283,0.0,1.0
2023-10-24,3.57,3.57,3.385,3.39,5018138,3.57,3.57,3.385,3.39,5018138,0.0,1.0
2023-10-25,3.47,3.52,3.43,3.52,3363803,3.47,3.52,3.43,3.52,3363803,0.0,1.0
2023-10-26,3.44,3.51,3.34,3.46,5837198,3.44,3.51,3.34,3.46,5837198,0.0,1.0
2023-10-27,3.41,3.51,3.38,3.47,3921161,3.41,3.51,3.38,3.47,3921161,0.0,1.0
2023-10-30,3.63,3.705,3.42,3.45,14201602,3.63,3.705,3.42,3.45,14201602,0.0,1.0
2023-10-31,3.58,3.612,3.38,3.58,5673668,3.58,3.612,3.38,3.58,5673668,0.0,1.0
2023-11-01,3.56,3.59,3.47,3.56,3077872,3.56,3.59,3.47,3.56,3077872,0.0,1.0
2023-11-02,3.71,3.72,3.55,3.65,4873602,3.71,3.72,3.55,3.65,4873602,0.0,1.0
2023-11-03,3.74,3.79,3.7001,3.77,3832173,3.74,3.79,3.7001,3.77,3832173,0.0,1.0
2023-11-06,3.68,3.78,3.62,3.76,3689676,3.68,3.78,3.62,3.76,3689676,0.0,1.0
2023-11-07,3.8,3.83,3.65,3.65,3254735,3.8,3.83,3.65,3.65,3254735,0.0,1.0
2023-11-08,3.74,3.8,3.685,3.77,2192684,3.74,3.8,3.685,3.77,2192684,0.0,1.0
2023-11-09,3.6,3.78,3.58,3.75,3229810,3.6,3.78,3.58,3.75,3229810,0.0,1.0
2023-11-10,3.64,3.67,3.55,3.62,5057123,3.64,3.67,3.55,3.62,5057123,0.0,1.0
2023-11-13,3.52,3.5999,3.48,3.59,2714644,3.52,3.5999,3.48,3.59,2714644,0.0,1.0
2023-11-14,3.75,3.8,3.647,3.66,4754624,3.75,3.8,3.647,3.66,4754624,0.0,1.0
2023-11-15,3.67,3.79,3.65,3.75,3534631,3.67,3.79,3.65,3.75,3534631,0.0,1.0
2023-11-16,3.6,3.64,3.52,3.6,2617349,3.6,3.64,3.52,3.6,2617349,0.0,1.0
2023-11-17,3.7,3.7,3.5838,3.65,2539960,3.7,3.7,3.5838,3.65,2539960,0.0,1.0
2023-11-20,3.67,3.74,3.66,3.66,1745798,3.67,3.74,3.66,3.66,1745798,0.0,1.0
2023-11-21,3.61,3.69,3.59,3.66,1569972,3.61,3.69,3.59,3.66,1569972,0.0,1.0
2023-11-22,3.62,3.65,3.5844,3.61,1388404,3.62,3.65,3.5844,3.61,1388404,0.0,1.0
2023-11-24,3.65,3.66,3.59,3.63,1609063,3.65,3.66,3.59,3.63,1609063,0.0,1.0
2023-11-27,3.72,3.72,3.59,3.64,2811501,3.72,3.72,3.59,3.64,2811501,0.0,1.0
2023-11-28,3.67,3.74,3.64,3.67,2585107,3.67,3.74,3.64,3.67,2585107,0.0,1.0
2023-11-29,3.77,3.77,3.66,3.68,4024454,3.77,3.77,3.66,3.68,4024454,0.0,1.0
2023-11-30,3.67,3.7695,3.65,3.76,3143359,3.67,3.7695,3.65,3.76,3143359,0.0,1.0
2023-12-01,3.85,3.85,3.63,3.68,3736511,3.85,3.85,3.63,3.68,3736511,0.0,1.0
2023-12-04,3.89,3.92,3.77,3.82,2987080,3.89,3.92,3.77,3.82,2987080,0.0,1.0
2023-12-05,3.95,3.995,3.78,3.78,5015748,3.95,3.995,3.78,3.78,5015748,0.0,1.0
2023-12-06,3.94,4.04,3.93,3.98,3449246,3.94,4.04,3.93,3.98,3449246,0.0,1.0
2023-12-07,3.92,3.99,3.8713,3.94,2809356,3.92,3.99,3.8713,3.94,2809356,0.0,1.0
2023-12-08,4.12,4.1675,3.885,3.9,6811473,4.12,4.1675,3.885,3.9,6811473,0.0,1.0
2023-12-11,4.1,4.175,3.81,3.82,7203298,4.1,4.175,3.81,3.82,7203298,0.0,1.0
2023-12-12,4.09,4.15,4.04,4.1,3035818,4.09,4.15,4.04,4.1,3035818,0.0,1.0
2023-12-13,4.27,4.27,4.05,4.06,6284920,4.27,4.27,4.05,4.06,6284920,0.0,1.0
2023-12-14,4.36,4.39,4.27,4.29,7760108,4.36,4.39,4.27,4.29,7760108,0.0,1.0
2023-12-15,4.37,4.44,4.305,4.36,33483902,4.37,4.44,4.305,4.36,33483902,0.0,1.0
2023-12-18,4.15,4.3596,4.145,4.35,4706768,4.15,4.3596,4.145,4.35,4706768,0.0,1.0
2023-12-19,4.21,4.31,4.1723,4.21,6238758,4.21,4.31,4.1723,4.21,6238758,0.0,1.0
2023-12-20,4.1,4.27,4.08,4.18,6795668,4.1,4.27,4.08,4.18,6795668,0.0,1.0
2023-12-21,3.58,3.89,3.52,3.88,16642210,3.58,3.89,3.52,3.88,16642210,0.0,1.0
2023-12-22,3.57,3.63,3.54,3.61,6720400,3.57,3.63,3.54,3.61,6720400,0.0,1.0
2023-12-26,3.61,3.62,3.48,3.57,5798640,3.61,3.62,3.48,3.57,5798640,0.0,1.0
2023-12-27,3.55,3.63,3.55,3.6,4378699,3.55,3.63,3.55,3.6,4378699,0.0,1.0
2023-12-28,3.56,3.615,3.51,3.55,5432682,3.56,3.615,3.51,3.55,5432682,0.0,1.0
2023-12-29,3.54,3.62,3.53,3.55,7030684,3.54,3.62,3.53,3.55,7030684,0.0,1.0
2024-01-02,3.43,3.51,3.39,3.5,6794856,3.43,3.51,3.39,3.5,6794856,0.0,1.0
2024-01-03,3.33,3.4,3.32,3.4,8024113,3.33,3.4,3.32,3.4,8024113,0.0,1.0
2024-01-04,3.25,3.33,3.23,3.32,6353322,3.25,3.33,3.23,3.32,6353322,0.0,1.0
2024-01-05,3.26,3.3,3.23,3.23,3927618,3.26,3.3,3.23,3.23,3927618,0.0,1.0
2024-01-08,3.23,3.2964,3.19,3.27,7478459,3.23,3.2964,3.19,3.27,7478459,0.0,1.0
2024-01-09,3.31,3.32,3.2,3.23,4759074,3.31,3.32,3.2,3.23,4759074,0.0,1.0
2024-01-10,3.45,3.45,3.24,3.3,7641965,3.45,3.45,3.24,3.3,7641965,0.0,1.0
2024-01-11,3.39,3.45,3.29,3.4,5150715,3.39,3.45,3.29,3.4,5150715,0.0,1.0
2024-01-12,3.4,3.48,3.39,3.39,5437036,3.4,3.48,3.39,3.39,5437036,0.0,1.0
2024-01-16,3.4,3.46,3.34,3.38,5313358,3.4,3.46,3.34,3.38,5313358,0.0,1.0
2024-01-17,3.34,3.35,3.2748,3.33,3264012,3.34,3.35,3.2748,3.33,3264012,0.0,1.0
2024-01-18,3.39,3.42,3.345,3.37,3564418,3.39,3.42,3.345,3.37,3564418,0.0,1.0
2024-01-19,3.43,3.455,3.345,3.38,7641246,3.43,3.455,3.345,3.38,7641246,0.0,1.0
2024-01-22,3.6,3.61,3.45,3.45,9463075,3.6,3.61,3.45,3.45,9463075,0.0,1.0
2024-01-23,3.55,3.625,3.54,3.62,5849086,3.55,3.625,3.54,3.62,5849086,0.0,1.0
2024-01-24,2.93,3.25,2.85,3.19,53489694,2.93,3.25,2.85,3.19,53489694,0.0,1.0
2024-01-25,2.98,3.06,2.841,2.89,36136463,2.98,3.06,2.841,2.89,36136463,0.0,1.0
2024-01-26,2.92,3.03,2.89,2.98,12333731,2.92,3.03,2.89,2.98,12333731,0.0,1.0
2024-01-29,2.98,2.98,2.83,2.93,6786175,2.98,2.98,2.83,2.93,6786175,0.0,1.0
2024-01-30,2.86,2.98,2.83,2.98,8993810,2.86,2.98,2.83,2.98,8993810,0.0,1.0
2024-01-31,2.79,2.91,2.79,2.83,7373146,2.79,2.91,2.79,2.83,7373146,0.0,1.0
2024-02-01,2.77,2.86,2.76,2.83,8531948,2.77,2.86,2.76,2.83,8531948,0.0,1.0
2024-02-02,2.71,2.78,2.69,2.78,7919172,2.71,2.78,2.69,2.78,7919172,0.0,1.0
2024-02-05,2.66,2.6874,2.59,2.67,6800584,2.66,2.6874,2.59,2.67,6800584,0.0,1.0
2024-02-06,2.76,2.76,2.655,2.67,10567560,2.76,2.76,2.655,2.67,10567560,0.0,1.0
2024-02-07,2.75,2.79,2.73,2.75,4696352,2.75,2.79,2.73,2.75,4696352,0.0,1.0
2024-02-08,2.79,2.85,2.704,2.75,8492491,2.79,2.85,2.704,2.75,8492491,0.0,1.0
2024-02-09,2.8,2.82,2.72,2.79,11105821,2.8,2.82,2.72,2.79,11105821,0.0,1.0
2024-02-12,2.81,2.88,2.78,2.82,5864501,2.81,2.88,2.78,2.82,5864501,0.0,1.0
2024-02-13,2.71,2.74,2.65,2.71,6661264,2.71,2.74,2.65,2.71,6661264,0.0,1.0
2024-02-14,2.78,2.82,2.7296,2.73,8598462,2.78,2.82,2.7296,2.73,8598462,0.0,1.0
2024-02-15,2.86,2.86,2.77,2.84,5741055,2.86,2.86,2.77,2.84,5741055,0.0,1.0
2024-02-16,2.79,2.86,2.79,2.82,4125609,2.79,2.86,2.79,2.82,4125609,0.0,1.0
2024-02-20,2.69,2.79,2.69,2.78,4011430,2.69,2.79,2.69,2.78,4011430,0.0,1.0
2024-02-21,2.71,2.73,2.65,2.68,4524205,2.71,2.73,2.65,2.68,4524205,0.0,1.0
2024-02-22,2.65,2.74,2.63,2.73,6562670,2.65,2.74,2.63,2.73,6562670,0.0,1.0
2024-02-23,2.57,2.6788,2.57,2.66,6642695,2.57,2.6788,2.57,2.66,6642695,0.0,1.0
2024-02-26,2.61,2.62,2.55,2.58,4415317,2.61,2.62,2.55,2.58,4415317,0.0,1.0
2024-02-27,2.71,2.76,2.6,2.61,6706531,2.71,2.76,2.6,2.61,6706531,0.0,1.0
2024-02-28,2.69,2.72,2.6449,2.68,4106492,2.69,2.72,2.6449,2.68,4106492,0.0,1.0
2024-02-29,2.78,2.82,2.7,2.7,9499790,2.78,2.82,2.7,2.7,9499790,0.0,1.0
2024-03-01,2.78,2.85,2.76,2.79,7415688,2.78,2.85,2.76,2.79,7415688,0.0,1.0
2024-03-04,2.68,2.805,2.66,2.75,4887036,2.68,2.805,2.66,2.75,4887036,0.0,1.0
2024-03-05,2.62,2.68,2.6,2.66,3850147,2.62,2.68,2.6,2.66,3850147,0.0,1.0
2024-03-06,2.67,2.7099,2.63,2.66,4747975,2.67,2.7099,2.63,2.66,4747975,0.0,1.0
2024-03-07,2.73,2.74,2.66,2.68,3897033,2.73,2.74,2.66,2.68,3897033,0.0,1.0
2024-03-08,2.76,2.82,2.72,2.75,6387053,2.76,2.82,2.72,2.75,6387053,0.0,1.0
2024-03-11,3.06,3.12,2.75,2.78,23407970,3.06,3.12,2.75,2.78,23407970,0.0,1.0
2024-03-12,3.08,3.1,2.94,3.05,12582797,3.08,3.1,2.94,3.05,12582797,0.0,1.0
2024-03-13,3.12,3.18,3.0,3.05,20181169,3.12,3.18,3.0,3.05,20181169,0.0,1.0
2024-03-14,3.07,3.1,2.96,3.09,18187995,3.07,3.1,2.96,3.09,18187995,0.0,1.0
2024-03-15,2.85,3.075,2.76,3.06,41931274,2.85,3.075,2.76,3.06,41931274,0.0,1.0
2024-03-18,2.65,2.88,2.63,2.87,8566110,2.65,2.88,2.63,2.87,8566110,0.0,1.0
2024-03-19,2.47,2.64,2.46,2.64,15011903,2.47,2.64,2.46,2.64,15011903,0.0,1.0
2024-03-20,2.62,2.64,2.48,2.53,16241535,2.62,2.64,2.48,2.53,16241535,0.0,1.0
2024-03-21,2.78,2.83,2.64,2.64,12281580,2.78,2.83,2.64,2.64,12281580,0.0,1.0
2024-03-22,2.67,2.76,2.65,2.76,6178952,2.67,2.76,2.65,2.76,6178952,0.0,1.0
2024-03-25,2.64,2.73,2.64,2.68,4888009,2.64,2.73,2.64,2.68,4888009,0.0,1.0
2024-03-26,2.66,2.73,2.645,2.65,6146732,2.66,2.73,2.645,2.65,6146732,0.0,1.0
2024-03-27,2.75,2.77,2.67,2.69,4782847,2.75,2.77,2.67,2.69,4782847,0.0,1.0
2024-03-28,2.76,2.83,2.735,2.75,7007828,2.76,2.83,2.735,2.75,7007828,0.0,1.0
2024-04-01,2.7,2.79,2.66,2.79,6955364,2.7,2.79,2.66,2.79,6955364,0.0,1.0
2024-04-02,2.8,2.86,2.68,2.68,13160749,2.8,2.86,2.68,2.68,13160749,0.0,1.0
2024-04-03,2.81,2.87,2.77,2.77,8452202,2.81,2.87,2.77,2.77,8452202,0.0,1.0
2024-04-04,2.88,3.11,2.78,2.96,23448546,2.88,3.11,2.78,2.96,23448546,0.0,1.0
2024-04-05,2.82,2.91,2.79,2.91,9200723,2.82,2.91,2.79,2.91,9200723,0.0,1.0
2024-04-08,2.88,2.9,2.775,2.85,5087555,2.88,2.9,2.775,2.85,5087555,0.0,1.0
2024-04-09,3.1,3.22,3.015,3.03,22933959,3.1,3.22,3.015,3.03,22933959,0.0,1.0
2024-04-10,3.1,3.125,2.97,3.03,9522646,3.1,3.125,2.97,3.03,9522646,0.0,1.0
2024-04-11,3.19,3.236,3.06,3.12,9219148,3.19,3.236,3.06,3.12,9219148,0.0,1.0
2024-04-12,3.05,3.175,3.01,3.15,8960065,3.05,3.175,3.01,3.15,8960065,0.0,1.0
2024-04-15,2.76,3.065,2.73,3.05,8298116,2.76,3.065,2.73,3.05,8298116,0.0,1.0
2024-04-16,2.73,2.795,2.65,2.73,6367761,2.73,2.795,2.65,2.73,6367761,0.0,1.0
2024-04-17,2.76,2.8699,2.74,2.76,7987245,2.76,2.8699,2.74,2.76,7987245,0.0,1.0
2024-04-18,2.79,2.88,2.73,2.77,6907645,2.79,2.88,2.73,2.77,6907645,0.0,1.0
2024-04-19,2.75,2.8,2.73,2.77,5375328,2.75,2.8,2.73,2.77,5375328,0.0,1.0
2024-04-22,2.8,2.82,2.68,2.76,7164163,2.8,2.82,2.68,2.76,7164163,0.0,1.0
2024-04-23,2.89,2.91,2.75,2.75,3661185,2.89,2.91,2.75,2.75,3661185,0.0,1.0
2024-04-24,2.87,2.9202,2.84,2.9,4561377,2.87,2.9202,2.84,2.9,4561377,0.0,1.0
2024-04-25,2.78,2.86,2.775,2.82,3933661,2.78,2.86,2.775,2.82,3933661,0.0,1.0
2024-04-26,2.83,2.89,2.8,2.8,2955074,2.83,2.89,2.8,2.8,2955074,0.0,1.0
2024-04-29,2.86,2.905,2.84,2.86,3200374,2.86,2.905,2.84,2.86,3200374,0.0,1.0
2024-04-30,2.79,2.86,2.78,2.86,4038968,2.79,2.86,2.78,2.86,4038968,0.0,1.0
2024-05-01,2.84,2.92,2.78,2.78,5143663,2.84,2.92,2.78,2.78,5143663,0.0,1.0
2024-05-02,2.92,2.97,2.83,2.91,5529013,2.92,2.97,2.83,2.91,5529013,0.0,1.0
2024-05-03,2.93,2.985,2.89,2.97,3972121,2.93,2.985,2.89,2.97,3972121,0.0,1.0
2024-05-06,3.01,3.06,2.96,2.96,4930599,3.01,3.06,2.96,2.96,4930599,0.0,1.0
2024-05-07,2.89,3.05,2.86,3.0,6553561,2.89,3.05,2.86,3.0,6553561,0.0,1.0
2024-05-08,2.86,2.88,2.81,2.88,4268560,2.86,2.88,2.81,2.88,4268560,0.0,1.0
2024-05-09,2.99,3.01,2.84,2.87,4213582,2.99,3.01,2.84,2.87,4213582,0.0,1.0
2024-05-10,2.9,3.075,2.88,2.99,10431307,2.9,3.075,2.88,2.99,10431307,0.0,1.0
2024-05-13,3.1,3.25,2.99,3.02,21696750,3.1,3.25,2.99,3.02,21696750,0.0,1.0
2024-05-14,3.47,3.85,3.32,3.82,93932195,3.47,3.85,3.32,3.82,93932195,0.0,1.0
2024-05-15,3.23,3.52,3.1,3.46,30823122,3.23,3.52,3.1,3.46,30823122,0.0,1.0
2024-05-16,3.03,3.2499,3.0,3.17,12003262,3.03,3.2499,3.0,3.17,12003262,0.0,1.0
2024-05-17,2.94,3.03,2.91,2.99,9107774,2.94,3.03,2.91,2.99,9107774,0.0,1.0
2024-05-20,3.01,3.02,2.86,2.95,7960680,3.01,3.02,2.86,2.95,7960680,0.0,1.0
2024-05-21,2.96,3.005,2.91,2.96,6244708,2.96,3.005,2.91,2.96,6244708,0.0,1.0
2024-05-22,2.98,3.02,2.94,2.94,5508506,2.98,3.02,2.94,2.94,5508506,0.0,1.0
2024-05-23,2.84,3.01,2.83,2.99,8203595,2.84,3.01,2.83,2.99,8203595,0.0,1.0
2024-05-24,2.88,2.915,2.85,2.86,4188530,2.88,2.915,2.85,2.86,4188530,0.0,1.0
2024-05-28,2.85,2.94,2.82,2.93,8518302,2.85,2.94,2.82,2.93,8518302,0.0,1.0
2024-05-29,2.75,2.86,2.74,2.8,7539536,2.75,2.86,2.74,2.8,7539536,0.0,1.0
2024-05-30,2.79,2.81,2.74,2.78,3745739,2.79,2.81,2.74,2.78,3745739,0.0,1.0
2024-05-31,2.79,2.83,2.74,2.8,3995873,2.79,2.83,2.74,2.8,3995873,0.0,1.0
2024-06-03,2.79,2.95,2.76,2.92,11345396,2.79,2.95,2.76,2.92,11345396,0.0,1.0
2024-06-04,2.71,2.78,2.7,2.76,5954183,2.71,2.78,2.7,2.76,5954183,0.0,1.0
2024-06-05,2.79,2.82,2.72,2.73,5502690,2.79,2.82,2.72,2.73,5502690,0.0,1.0
2024-06-06,2.81,2.925,2.76,2.78,16065502,2.81,2.925,2.76,2.78,16065502,0.0,1.0
2024-06-07,2.68,2.85,2.66,2.76,15260867,2.68,2.85,2.66,2.76,15260867,0.0,1.0
2024-06-10,2.73,2.74,2.65,2.66,5743910,2.73,2.74,2.65,2.66,5743910,0.0,1.0
2024-06-11,2.76,2.76,2.6603,2.69,4811362,2.76,2.76,2.6603,2.69,4811362,0.0,1.0
2024-06-12,2.77,2.87,2.76,2.76,7959243,2.77,2.87,2.76,2.76,7959243,0.0,1.0
2024-06-13,2.52,2.78,2.51,2.77,14143167,2.52,2.78,2.51,2.77,14143167,0.0,1.0
2024-06-14,2.34,2.53,2.3,2.51,27284485,2.34,2.53,2.3,2.51,27284485,0.0,1.0
2024-06-17,2.3,2.37,2.25,2.34,19255046,2.3,2.37,2.25,2.34,19255046,0.0,1.0
2024-06-18,2.29,2.345,2.23,2.32,12528780,2.29,2.345,2.23,2.32,12528780,0.0,1.0
2024-06-20,2.32,2.37,2.26,2.3,11824100,2.32,2.37,2.26,2.3,11824100,0.0,1.0
2024-06-21,2.3,2.38,2.28,2.34,61713926,2.3,2.38,2.28,2.34,61713926,0.0,1.0
2024-06-24,2.26,2.355,2.22,2.33,10423000,2.26,2.355,2.22,2.33,10423000,0.0,1.0
2024-06-25,2.24,2.285,2.23,2.25,6610400,2.24,2.285,2.23,2.25,6610400,0.0,1.0
2024-06-26,2.21,2.25,2.2,2.25,12676844,2.21,2.25,2.2,2.25,12676844,0.0,1.0
2024-06-27,2.45,2.58,2.28,2.3,34439572,2.45,2.58,2.28,2.3,34439572,0.0,1.0
2024-06-28,2.48,2.54,2.41,2.43,9815661,2.48,2.54,2.41,2.43,9815661,0.0,1.0
2024-07-01,2.42,2.5,2.38,2.47,5424963,2.42,2.5,2.38,2.47,5424963,0.0,1.0
2024-07-02,2.45,2.48,2.38,2.41,5624331,2.45,2.48,2.38,2.41,5624331,0.0,1.0
2024-07-03,2.49,2.53,2.425,2.44,3293792,2.49,2.53,2.425,2.44,3293792,0.0,1.0
2024-07-05,2.5,2.59,2.49,2.51,7414671,2.5,2.59,2.49,2.51,7414671,0.0,1.0
2024-07-08,2.43,2.5199,2.39,2.51,7176421,2.43,2.5199,2.39,2.51,7176421,0.0,1.0
2024-07-09,2.42,2.45,2.39,2.43,3707817,2.42,2.45,2.39,2.43,3707817,0.0,1.0
2024-07-10,2.42,2.43,2.39,2.41,3512652,2.42,2.43,2.39,2.41,3512652,0.0,1.0
2024-07-11,2.48,2.51,2.43,2.44,7158522,2.48,2.51,2.43,2.44,7158522,0.0,1.0
2024-07-12,2.5,2.53,2.46,2.49,8502260,2.5,2.53,2.46,2.49,8502260,0.0,1.0
2024-07-15,2.51,2.61,2.46,2.49,10720022,2.51,2.61,2.46,2.49,10720022,0.0,1.0
2024-07-16,2.56,2.58,2.47,2.53,6670761,2.56,2.58,2.47,2.53,6670761,0.0,1.0
2024-07-17,2.49,2.54,2.46,2.54,5153515,2.49,2.54,2.46,2.54,5153515,0.0,1.0
2024-07-18,2.41,2.52,2.37,2.5,6783857,2.41,2.52,2.37,2.5,6783857,0.0,1.0
2024-07-19,2.42,2.48,2.38,2.42,5880065,2.42,2.48,2.38,2.42,5880065,0.0,1.0
2024-07-22,2.42,2.465,2.39,2.44,5257503,2.42,2.465,2.39,2.44,5257503,0.0,1.0
2024-07-23,2.47,2.51,2.42,2.43,5497095,2.47,2.51,2.42,2.43,5497095,0.0,1.0
2024-07-24,2.4,2.5,2.37,2.45,7350167,2.4,2.5,2.37,2.45,7350167,0.0,1.0
2024-07-25,2.41,2.48,2.375,2.39,3972921,2.41,2.48,2.375,2.39,3972921,0.0,1.0
2024-07-26,2.48,2.48,2.41,2.43,3066294,2.48,2.48,2.41,2.43,3066294,0.0,1.0
2024-07-29,2.41,2.51,2.41,2.48,3571799,2.41,2.51,2.41,2.48,3571799,0.0,1.0
2024-07-30,2.4,2.45,2.37,2.42,4895501,2.4,2.45,2.37,2.42,4895501,0.0,1.0
2024-07-31,2.42,2.48,2.39,2.41,5287429,2.42,2.48,2.39,2.41,5287429,0.0,1.0
2024-08-01,2.3,2.43,2.29,2.42,5062403,2.3,2.43,2.29,2.42,5062403,0.0,1.0
2024-08-02,2.22,2.27,2.18,2.25,5967677,2.22,2.27,2.18,2.25,5967677,0.0,1.0
2024-08-05,2.16,2.19,2.01,2.01,5682094,2.16,2.19,2.01,2.01,5682094,0.0,1.0
2024-08-06,2.16,2.22,2.16,2.17,3547524,2.16,2.22,2.16,2.17,3547524,0.0,1.0
2024-08-07,2.11,2.23,2.1,2.2,4112060,2.11,2.23,2.1,2.2,4112060,0.0,1.0
2024-08-08,2.18,2.19,2.14,2.14,3524012,2.18,2.19,2.14,2.14,3524012,0.0,1.0
2024-08-09,2.17,2.23,2.14,2.18,3980651,2.17,2.23,2.14,2.18,3980651,0.0,1.0
2024-08-12,2.16,2.225,2.16,2.17,2550103,2.16,2.225,2.16,2.17,2550103,0.0,1.0
2024-08-13,2.27,2.285,2.175,2.18,3183164,2.27,2.285,2.175,2.18,3183164,0.0,1.0
2024-08-14,2.23,2.28,2.22,2.27,2485787,2.23,2.28,2.22,2.27,2485787,0.0,1.0
2024-08-15,2.33,2.36,2.26,2.26,3136263,2.33,2.36,2.26,2.26,3136263,0.0,1.0
2024-08-16,2.35,2.36,2.3,2.32,2788427,2.35,2.36,2.3,2.32,2788427,0.0,1.0
2024-08-19,2.39,2.46,2.3308,2.34,8792528,2.39,2.46,2.3308,2.34,8792528,0.0,1.0
2024-08-20,2.38,2.42,2.38,2.4,2603420,2.38,2.42,2.38,2.4,2603420,0.0,1.0
2024-08-21,2.43,2.49,2.39,2.39,7947179,2.43,2.49,2.39,2.39,7947179,0.0,1.0
2024-08-22,2.37,2.44,2.35,2.43,3172015,2.37,2.44,2.35,2.43,3172015,0.0,1.0
2024-08-23,2.42,2.44,2.3605,2.37,4042549,2.42,2.44,2.3605,2.37,4042549,0.0,1.0
2024-08-26,2.36,2.44,2.35,2.43,4255239,2.36,2.44,2.35,2.43,4255239,0.0,1.0
2024-08-27,2.32,2.36,2.3,2.36,2264882,2.32,2.36,2.3,2.36,2264882,0.0,1.0
2024-08-28,2.32,2.33,2.28,2.32,3984726,2.32,2.33,2.28,2.32,3984726,0.0,1.0
2024-08-29,2.35,2.42,2.31,2.34,4413748,2.35,2.42,2.31,2.34,4413748,0.0,1.0
2024-08-30,2.35,2.39,2.31,2.38,2678673,2.35,2.39,2.31,2.38,2678673,0.0,1.0
2024-09-03,2.26,2.34,2.24,2.34,3922864,2.26,2.34,2.24,2.34,3922864,0.0,1.0
2024-09-04,2.28,2.3,2.24,2.25,2812423,2.28,2.3,2.24,2.25,2812423,0.0,1.0
2024-09-05,2.3,2.31,2.25,2.28,2033972,2.3,2.31,2.25,2.28,2033972,0.0,1.0
2024-09-06,2.25,2.32,2.22,2.29,3989295,2.25,2.32,2.22,2.29,3989295,0.0,1.0
2024-09-09,2.35,2.36,2.27,2.27,3301431,2.35,2.36,2.27,2.27,3301431,0.0,1.0
2024-09-10,2.38,2.41,2.33,2.35,4485414,2.38,2.41,2.33,2.35,4485414,0.0,1.0
2024-09-11,2.45,2.48,2.36,2.38,6130872,2.45,2.48,2.36,2.38,6130872,0.0,1.0
2024-09-12,2.47,2.52,2.43,2.46,6734801,2.47,2.52,2.43,2.46,6734801,0.0,1.0
2024-09-13,2.48,2.52,2.45,2.48,5160413,2.48,2.52,2.45,2.48,5160413,0.0,1.0
2024-09-16,2.4,2.48,2.4,2.47,3919190,2.4,2.48,2.4,2.47,3919190,0.0,1.0
2024-09-17,2.42,2.44,2.38,2.43,4073673,2.42,2.44,2.38,2.43,4073673,0.0,1.0
2024-09-18,2.38,2.48,2.36,2.41,7949663,2.38,2.48,2.36,2.41,7949663,0.0,1.0
2024-09-19,2.42,2.4592,2.39,2.44,6435750,2.42,2.4592,2.39,2.44,6435750,0.0,1.0
2024-09-20,2.38,2.43,2.35,2.41,18884727,2.38,2.43,2.35,2.41,18884727,0.0,1.0
2024-09-23,2.44,2.46,2.38,2.4,6294353,2.44,2.46,2.38,2.4,6294353,0.0,1.0
2024-09-24,2.45,2.475,2.4,2.45,8077910,2.45,2.475,2.4,2.45,8077910,0.0,1.0
2024-09-25,2.39,2.44,2.36,2.43,7000410,2.39,2.44,2.36,2.43,7000410,0.0,1.0
2024-09-26,2.54,2.56,2.4,2.44,19345472,2.54,2.56,2.4,2.44,19345472,0.0,1.0
2024-09-27,2.52,2.54,2.28,2.44,26960423,2.52,2.54,2.28,2.44,26960423,0.0,1.0
2024-09-30,2.62,2.63,2.4501,2.47,15866211,2.62,2.63,2.4501,2.47,15866211,0.0,1.0
2024-10-01,2.43,2.62,2.42,2.6,12829651,2.43,2.62,2.42,2.6,12829651,0.0,1.0
2024-10-02,2.43,2.51,2.41,2.44,9309602,2.43,2.51,2.41,2.44,9309602,0.0,1.0
2024-10-03,2.32,2.405,2.3,2.4,8096930,2.32,2.405,2.3,2.4,8096930,0.0,1.0
2024-10-04,2.36,2.41,2.33,2.36,8057288,2.36,2.41,2.33,2.36,8057288,0.0,1.0
2024-10-07,2.35,2.36,2.32,2.36,7147264,2.35,2.36,2.32,2.36,7147264,0.0,1.0
2024-10-08,2.34,2.4099,2.3205,2.345,7853646,2.34,2.4099,2.3205,2.345,7853646,0.0,1.0
2024-10-09,2.41,2.45,2.34,2.34,8516122,2.41,2.45,2.34,2.34,8516122,0.0,1.0
2024-10-10,2.42,2.44,2.38,2.4,5575898,2.42,2.44,2.38,2.4,5575898,0.0,1.0
2024-10-11,2.49,2.5,2.405,2.41,7806819,2.49,2.5,2.405,2.41,7806819,0.0,1.0
2024-10-14,2.49,2.53,2.48,2.5,3228327,2.49,2.53,2.48,2.5,3228327,0.0,1.0
2024-10-15,2.49,2.56,2.4607,2.48,10427813,2.49,2.56,2.4607,2.48,10427813,0.0,1.0
2024-10-16,2.6,2.68,2.51,2.51,21215227,2.6,2.68,2.51,2.51,21215227,0.0,1.0
2024-10-17,2.58,2.6601,2.534,2.62,9864228,2.58,2.6601,2.534,2.62,9864228,0.0,1.0
2024-10-18,2.56,2.646,2.55,2.6,8690646,2.56,2.646,2.55,2.6,8690646,0.0,1.0
2024-10-21,2.58,2.59,2.49,2.54,5546541,2.58,2.59,2.49,2.54,5546541,0.0,1.0
2024-10-22,2.6,2.62,2.57,2.58,6907001,2.6,2.62,2.57,2.58,6907001,0.0,1.0
2024-10-23,2.47,2.61,2.45,2.59,7990314,2.47,2.61,2.45,2.59,7990314,0.0,1.0
2024-10-24,2.42,2.51,2.41,2.47,5535708,2.42,2.51,2.41,2.47,5535708,0.0,1.0
2024-10-25,2.39,2.45,2.374,2.43,6853064,2.39,2.45,2.374,2.43,6853064,0.0,1.0
2024-10-28,2.41,2.47,2.4,2.41,5943376,2.41,2.47,2.4,2.41,5943376,0.0,1.0
2024-10-29,2.42,2.45,2.3801,2.41,6197365,2.42,2.45,2.3801,2.41,6197365,0.0,1.0
2024-10-30,2.34,2.42,2.33,2.4,6557029,2.34,2.42,2.33,2.4,6557029,0.0,1.0
2024-10-31,2.26,2.35,2.25,2.34,9317554,2.26,2.35,2.25,2.34,9317554,0.0,1.0
2024-11-01,2.27,2.34,2.25,2.28,9847509,2.27,2.34,2.25,2.28,9847509,0.0,1.0
2024-11-04,2.25,2.3,2.24,2.27,8156173,2.25,2.3,2.24,2.27,8156173,0.0,1.0
2024-11-05,2.3,2.31,2.25,2.26,5142454,2.3,2.31,2.25,2.26,5142454,0.0,1.0
2024-11-06,2.29,2.32,2.24,2.31,8260937,2.29,2.32,2.24,2.31,8260937,0.0,1.0
2024-11-07,2.31,2.33,2.28,2.3,7539176,2.31,2.33,2.28,2.3,7539176,0.0,1.0
2024-11-08,2.32,2.33,2.26,2.31,23059426,2.32,2.33,2.26,2.31,23059426,0.0,1.0
2024-11-11,2.43,2.51,2.31,2.32,11283042,2.43,2.51,2.31,2.32,11283042,0.0,1.0
2024-11-12,2.42,2.51,2.39,2.4,10294440,2.42,2.51,2.39,2.4,10294440,0.0,1.0
2024-11-13,2.44,2.55,2.42,2.43,14301367,2.44,2.55,2.42,2.43,14301367,0.0,1.0
2024-11-14,2.4,2.475,2.395,2.44,8230843,2.4,2.475,2.395,2.44,8230843,0.0,1.0
2024-11-15,2.38,2.41,2.33,2.4,7917205,2.38,2.41,2.33,2.4,7917205,0.0,1.0
2024-11-18,2.39,2.42,2.34,2.375,7075608,2.39,2.42,2.34,2.375,7075608,0.0,1.0
2024-11-19,2.35,2.3903,2.33,2.37,6086000,2.35,2.3903,2.33,2.37,6086000,0.0,1.0
2024-11-20,2.31,2.35,2.29,2.34,8370742,2.31,2.35,2.29,2.34,8370742,0.0,1.0
2024-11-21,2.32,2.35,2.3,2.31,9412584,2.32,2.35,2.3,2.31,9412584,0.0,1.0
2024-11-22,2.35,2.37,2.31,2.32,6823659,2.35,2.37,2.31,2.32,6823659,0.0,1.0
2024-11-25,2.57,2.59,2.362,2.37,18470252,2.57,2.59,2.362,2.37,18470252,0.0,1.0
2024-11-26,2.57,2.59,2.4943,2.55,10826312,2.57,2.59,2.4943,2.55,10826312,0.0,1.0
2024-11-27,2.61,2.695,2.57,2.57,16315644,2.61,2.695,2.57,2.57,16315644,0.0,1.0
2024-11-29,2.57,2.63,2.54,2.63,6991880,2.57,2.63,2.54,2.63,6991880,0.0,1.0
2024-12-02,2.56,2.63,2.52,2.58,11494804,2.56,2.63,2.52,2.58,11494804,0.0,1.0
2024-12-03,2.54,2.61,2.51,2.53,8679943,2.54,2.61,2.51,2.53,8679943,0.0,1.0
2024-12-04,2.58,2.66,2.535,2.55,14105845,2.58,2.66,2.535,2.55,14105845,0.0,1.0
2024-12-05,2.58,2.68,2.54,2.6,18880516,2.58,2.68,2.54,2.6,18880516,0.0,1.0
2024-12-06,2.59,2.61,2.53,2.57,10532989,2.59,2.61,2.53,2.57,10532989,0.0,1.0
2024-12-09,2.94,2.95,2.62,2.62,39198154,2.94,2.95,2.62,2.62,39198154,0.0,1.0
2024-12-10,2.82,2.94,2.78,2.93,17612082,2.82,2.94,2.78,2.93,17612082,0.0,1.0
2024-12-11,2.78,2.84,2.725,2.83,11868229,2.78,2.84,2.725,2.83,11868229,0.0,1.0
2024-12-12,2.76,2.76,2.68,2.76,12117212,2.76,2.76,2.68,2.76,12117212,0.0,1.0
2024-12-13,2.69,2.81,2.66,2.75,10349275,2.69,2.81,2.66,2.75,10349275,0.0,1.0
2024-12-16,3.09,3.19,2.75,2.8,31028817,3.09,3.19,2.75,2.8,31028817,0.0,1.0
2024-12-17,3.2,3.25,3.0,3.0,17735187,3.2,3.25,3.0,3.0,17735187,0.0,1.0
2024-12-18,3.01,3.25,2.98,3.2,16757574,3.01,3.25,2.98,3.2,16757574,0.0,1.0
2024-12-19,2.98,3.08,2.955,3.04,20999536,2.98,3.08,2.955,3.04,20999536,0.0,1.0
2024-12-20,3.69,3.7,2.98,3.0,40798508,3.69,3.7,2.98,3.0,40798508,0.0,1.0
2024-12-23,3.79,3.8,3.61,3.67,22913641,3.79,3.8,3.61,3.67,22913641,0.0,1.0
2024-12-24,3.96,3.99,3.715,3.79,14643686,3.96,3.99,3.715,3.79,14643686,0.0,1.0
2024-12-26,3.95,4.06,3.9105,3.95,10324985,3.95,4.06,3.9105,3.95,10324985,0.0,1.0
2024-12-27,3.91,3.965,3.795,3.95,14281666,3.91,3.965,3.795,3.95,14281666,0.0,1.0
2024-12-30,3.83,3.89,3.75,3.84,10281059,3.83,3.89,3.75,3.84,10281059,0.0,1.0
2024-12-31,3.78,3.88,3.73,3.85,13940428,3.78,3.88,3.73,3.85,13940428,0.0,1.0
2025-01-02,3.82,4.1,3.775,3.82,18937790,3.82,4.1,3.775,3.82,18937790,0.0,1.0
2025-01-03,3.68,3.9,3.62,3.87,16815196,3.68,3.9,3.62,3.87,16815196,0.0,1.0
2025-01-06,4.09,4.115,3.81,3.85,26335792,4.09,4.115,3.81,3.85,26335792,0.0,1.0
2025-01-07,4.06,4.35,3.965,4.11,22805118,4.06,4.35,3.965,4.11,22805118,0.0,1.0
2025-01-08,4.05,4.1,3.88,4.0,22042725,4.05,4.1,3.88,4.0,22042725,0.0,1.0
2025-01-10,4.06,4.12,3.925,3.99,20872730,4.06,4.12,3.925,3.99,20872730,0.0,1.0
2025-01-13,3.94,4.04,3.855,4.02,18792886,3.94,4.04,3.855,4.02,18792886,0.0,1.0
2025-01-14,4.0,4.115,3.96,3.98,17719682,4.0,4.115,3.96,3.98,17719682,0.0,1.0
2025-01-15,4.14,4.23,4.03,4.07,18585539,4.14,4.23,4.03,4.07,18585539,0.0,1.0
2025-01-16,4.21,4.28,4.075,4.14,13479270,4.21,4.28,4.075,4.14,13479270,0.0,1.0
2025-01-17,3.99,4.26,3.96,4.25,17295350,3.99,4.26,3.96,4.25,17295350,0.0,1.0
2025-01-21,4.07,4.18,3.98,4.01,18772204,4.07,4.18,3.98,4.01,18772204,0.0,1.0
2025-01-22,4.09,4.15,4.05,4.07,13712891,4.09,4.15,4.05,4.07,13712891,0.0,1.0
2025-01-23,4.17,4.17,4.04,4.07,14723046,4.17,4.17,4.04,4.07,14723046,0.0,1.0
2025-01-24,4.17,4.23,4.12,4.14,14845969,4.17,4.23,4.12,4.14,14845969,0.0,1.0
2025-01-27,4.09,4.26,3.99,4.04,24188366,4.09,4.26,3.99,4.04,24188366,0.0,1.0
2025-01-28,4.33,4.435,4.06,4.08,20715826,4.33,4.435,4.06,4.08,20715826,0.0,1.0
2025-01-29,4.34,4.415,4.2,4.36,26122279,4.34,4.415,4.2,4.36,26122279,0.0,1.0
2025-01-30,4.41,4.54,4.31,4.34,22426007,4.41,4.54,4.31,4.34,22426007,0.0,1.0
2025-01-31,4.44,4.51,4.38,4.4,27429103,4.44,4.51,4.38,4.4,27429103,0.0,1.0
2025-02-03,4.31,4.39,4.1217,4.21,28538627,4.31,4.39,4.1217,4.21,28538627,0.0,1.0
2025-02-04,4.62,4.66,4.36,4.36,24136218,4.62,4.66,4.36,4.36,24136218,0.0,1.0
2025-02-05,5.08,5.09,4.63,4.65,29765041,5.08,5.09,4.63,4.65,29765041,0.0,1.0
2025-02-06,5.16,5.22,5.0,5.13,28616000,5.16,5.22,5.0,5.13,28616000,0.0,1.0
2025-02-07,5.25,5.34,5.09,5.18,27338066,5.25,5.34,5.09,5.18,27338066,0.0,1.0
2025-02-10,5.54,5.65,5.29,5.32,31484342,5.54,5.65,5.29,5.32,31484342,0.0,1.0
2025-02-11,5.27,5.5699,5.23,5.5,30514207,5.27,5.5699,5.23,5.5,30514207,0.0,1.0
2025-02-12,5.82,5.85,5.2,5.23,35762989,5.82,5.85,5.2,5.23,35762989,0.0,1.0
2025-02-13,5.91,6.0,5.65,5.98,31241510,5.91,6.0,5.65,5.98,31241510,0.0,1.0
2025-02-14,5.69,6.0,5.6347,5.95,23230480,5.69,6.0,5.6347,5.95,23230480,0.0,1.0
2025-02-18,6.07,6.24,5.73,5.76,31716474,6.07,6.24,5.73,5.76,31716474,0.0,1.0
2025-02-19,5.86,6.19,5.81,6.12,26866841,5.86,6.19,5.81,6.12,26866841,0.0,1.0
2025-02-20,5.58,5.81,5.39,5.76,28770543,5.58,5.81,5.39,5.76,28770543,0.0,1.0
2025-02-21,5.24,5.66,5.19,5.61,33693953,5.24,5.66,5.19,5.61,33693953,0.0,1.0
2025-02-24,5.36,5.51,5.04,5.27,62459771,5.36,5.51,5.04,5.27,62459771,0.0,1.0
2025-02-25,4.91,5.35,4.63,5.35,66215997,4.91,5.35,4.63,5.35,66215997,0.0,1.0
2025-02-26,5.05,5.12,4.93,4.98,41327816,5.05,5.12,4.93,4.98,41327816,0.0,1.0
2025-02-27,4.75,5.16,4.75,5.1,62468372,4.75,5.16,4.75,5.1,62468372,0.0,1.0
2025-02-28,4.71,4.82,4.585,4.65,66543317,4.71,4.82,4.585,4.65,66543317,0.0,1.0
2025-03-03,4.39,4.96,4.35,4.77,43457161,4.39,4.96,4.35,4.77,43457161,0.0,1.0
2025-03-04,4.42,4.46,4.17,4.245,32250720,4.42,4.46,4.17,4.245,32250720,0.0,1.0
2025-03-05,4.65,4.68,4.39,4.43,18558361,4.65,4.68,4.39,4.43,18558361,0.0,1.0
2025-03-06,4.41,4.69,4.38,4.5,16948529,4.41,4.69,4.38,4.5,16948529,0.0,1.0
2025-03-07,4.52,4.585,4.3,4.52,17316438,4.52,4.585,4.3,4.52,17316438,0.0,1.0
2025-03-10,4.19,4.37,4.09,4.32,17502259,4.19,4.37,4.09,4.32,17502259,0.0,1.0
2025-03-11,4.37,4.49,4.215,4.22,14636938,4.37,4.49,4.215,4.22,14636938,0.0,1.0
2025-03-12,4.37,4.528,4.255,4.5,16395599,4.37,4.528,4.255,4.5,16395599,0.0,1.0
2025-03-13,4.26,4.375,4.22,4.32,10733106,4.26,4.375,4.22,4.32,10733106,0.0,1.0
2025-03-14,4.54,4.54,4.34,4.36,13660198,4.54,4.54,4.34,4.36,13660198,0.0,1.0
2025-03-17,4.52,4.62,4.445,4.55,17234501,4.52,4.62,4.445,4.55,17234501,0.0,1.0
2025-03-18,4.41,4.5,4.3325,4.5,11635768,4.41,4.5,4.3325,4.5,11635768,0.0,1.0
2025-03-19,4.47,4.5599,4.392,4.42,12751168,4.47,4.5599,4.392,4.42,12751168,0.0,1.0
2025-03-20,4.42,4.52,4.39,4.4,10621961,4.42,4.52,4.39,4.4,10621961,0.0,1.0
2025-03-21,4.33,4.4,4.305,4.37,15779694,4.33,4.4,4.305,4.37,15779694,0.0,1.0
2025-03-24,4.44,4.52,4.3946,4.43,10548367,4.44,4.52,4.3946,4.43,10548367,0.0,1.0
2025-03-25,4.34,4.51,4.32,4.45,9552068,4.34,4.51,4.32,4.45,9552068,0.0,1.0
2025-03-26,4.15,4.3699,4.1101,4.33,13750658,4.15,4.3699,4.1101,4.33,13750658,0.0,1.0
2025-03-27,3.96,4.1206,3.95,4.12,13249827,3.96,4.1206,3.95,4.12,13249827,0.0,1.0
2025-03-28,3.92,4.02,3.8816,3.94,13382593,3.92,4.02,3.8816,3.94,13382593,0.0,1.0
2025-03-31,3.77,3.8298,3.66,3.75,19387604,3.77,3.8298,3.66,3.75,19387604,0.0,1.0
2025-04-01,3.73,3.84,3.67,3.79,17207849,3.73,3.84,3.67,3.79,17207849,0.0,1.0
2025-04-02,3.39,3.5,2.94,3.07,33863259,3.39,3.5,2.94,3.07,33863259,0.0,1.0
2025-04-03,3.14,3.2553,3.09,3.2,18244383,3.14,3.2553,3.09,3.2,18244383,0.0,1.0
2025-04-04,3.01,3.05,2.8,2.99,16215847,3.01,3.05,2.8,2.99,16215847,0.0,1.0
2025-04-07,2.96,3.2,2.81,2.82,16344007,2.96,3.2,2.81,2.82,16344007,0.0,1.0
2025-04-08,2.87,3.095,2.81,3.09,17820927,2.87,3.095,2.81,3.09,17820927,0.0,1.0
2025-04-09,3.29,3.33,2.83,2.84,30148990,3.29,3.33,2.83,2.84,30148990,0.0,1.0
2025-04-10,3.14,3.25,3.0531,3.22,18086953,3.14,3.25,3.0531,3.22,18086953,0.0,1.0
2025-04-11,3.16,3.19,3.05,3.14,15871858,3.16,3.19,3.05,3.14,15871858,0.0,1.0
2025-04-14,3.23,3.29,3.13,3.26,14822459,3.23,3.29,3.13,3.26,14822459,0.0,1.0
2025-04-15,3.23,3.29,3.19,3.22,12825072,3.23,3.29,3.19,3.22,12825072,0.0,1.0
2025-04-16,3.2,3.26,3.1348,3.18,9914190,3.2,3.26,3.1348,3.18,9914190,0.0,1.0
2025-04-17,3.17,3.24,3.15,3.18,16347530,3.17,3.24,3.15,3.18,16347530,0.0,1.0
2025-04-21,3.09,3.1599,3.04,3.13,10233116,3.09,3.1599,3.04,3.13,10233116,0.0,1.0
2025-04-22,3.17,3.25,3.15,3.18,10182876,3.17,3.25,3.15,3.18,10182876,0.0,1.0
2025-04-23,3.29,3.42,3.23,3.28,18397577,3.29,3.42,3.23,3.28,18397577,0.0,1.0
2025-04-24,3.38,3.4,3.3,3.32,10829068,3.38,3.4,3.3,3.32,10829068,0.0,1.0
2025-04-25,3.38,3.42,3.34,3.35,9008991,3.38,3.42,3.34,3.35,9008991,0.0,1.0
2025-04-28,3.4,3.4498,3.3335,3.4,9000366,3.4,3.4498,3.3335,3.4,9000366,0.0,1.0
2025-04-29,3.4,3.42,3.3441,3.38,7613369,3.4,3.42,3.3441,3.38,7613369,0.0,1.0
2025-04-30,3.4,3.4,3.27,3.315,11388668,3.4,3.4,3.27,3.315,11388668,0.0,1.0
2025-05-01,3.37,3.46,3.36,3.42,7303661,3.37,3.46,3.36,3.42,7303661,0.0,1.0
2025-05-02,3.49,3.55,3.4001,3.41,16600912,3.49,3.55,3.4001,3.41,16600912,0.0,1.0
2025-05-05,3.59,3.66,3.46,3.48,12673385,3.59,3.66,3.46,3.48,12673385,0.0,1.0
2025-05-06,3.61,3.68,3.5,3.56,11860402,3.61,3.68,3.5,3.56,11860402,0.0,1.0
2025-05-07,3.68,3.7,3.5502,3.6,11142470,3.68,3.7,3.5502,3.6,11142470,0.0,1.0
2025-05-08,3.8,3.95,3.78,3.83,15400591,3.8,3.95,3.78,3.83,15400591,0.0,1.0
2025-05-09,3.81,3.93,3.735,3.84,51114412,3.81,3.93,3.735,3.84,51114412,0.0,1.0
2025-05-12,3.88,3.99,3.785,3.95,14621137,3.88,3.99,3.785,3.95,14621137,0.0,1.0
2025-05-13,3.92,3.97,3.8701,3.9,9879627,3.92,3.97,3.8701,3.9,9879627,0.0,1.0
2025-05-14,3.88,3.965,3.85,3.95,8466583,3.88,3.965,3.85,3.95,8466583,0.0,1.0
2025-05-15,3.89,3.91,3.81,3.86,8067110,3.89,3.91,3.81,3.86,8067110,0.0,1.0
2025-05-16,3.94,3.95,3.85,3.89,6490288,3.94,3.95,3.85,3.89,6490288,0.0,1.0
2025-05-19,3.91,3.925,3.8398,3.85,4641735,3.91,3.925,3.8398,3.85,4641735,0.0,1.0
2025-05-20,3.93,4.03,3.8901,3.9,9421905,3.93,4.03,3.8901,3.9,9421905,0.0,1.0
2025-05-21,3.82,4.03,3.81,3.88,15438336,3.82,4.03,3.81,3.88,15438336,0.0,1.0
2025-05-22,3.87,3.91,3.73,3.81,14810754,3.87,3.91,3.73,3.81,14810754,0.0,1.0
2025-05-23,3.76,3.88,3.76,3.8,13654758,3.76,3.88,3.76,3.8,13654758,0.0,1.0
2025-05-27,4.13,4.155,3.8303,3.85,19681404,4.13,4.155,3.8303,3.85,19681404,0.0,1.0
2025-05-28,4.09,4.19,3.97,4.18,14481863,4.09,4.19,3.97,4.18,14481863,0.0,1.0
2025-05-29,3.99,4.1752,3.98,4.14,7648856,3.99,4.1752,3.98,4.14,7648856,0.0,1.0
2025-05-30,3.96,4.0,3.885,3.98,9432585,3.96,4.0,3.885,3.98,9432585,0.0,1.0
2025-06-02,4.04,4.05,3.87,3.925,12714774,4.04,4.05,3.87,3.925,12714774,0.0,1.0
2025-06-03,3.97,4.05,3.93,4.02,11670325,3.97,4.05,3.93,4.02,11670325,0.0,1.0
2025-06-04,4.01,4.04,3.935,3.94,5736023,4.01,4.04,3.935,3.94,5736023,0.0,1.0
2025-06-05,4.07,4.21,4.02,4.03,16946936,4.07,4.21,4.02,4.03,16946936,0.0,1.0
2025-06-06,4.13,4.16,4.03,4.09,12315395,4.13,4.16,4.03,4.09,12315395,0.0,1.0
2025-06-09,4.21,4.24,4.1,4.17,9287475,4.21,4.24,4.1,4.17,9287475,0.0,1.0
2025-06-10,4.14,4.24,4.11,4.21,7626078,4.14,4.24,4.11,4.21,7626078,0.0,1.0
2025-06-11,4.16,4.24,4.12,4.14,8799897,4.16,4.24,4.12,4.14,8799897,0.0,1.0
2025-06-12,4.19,4.22,4.09,4.14,6419123,4.19,4.22,4.09,4.14,6419123,0.0,1.0
2025-06-13,4.08,4.215,4.055,4.1,18009128,4.08,4.215,4.055,4.1,18009128,0.0,1.0
2025-06-16,4.34,4.36,4.1116,4.12,13375870,4.34,4.36,4.1116,4.12,13375870,0.0,1.0
2025-06-17,4.3,4.4174,4.26,4.31,17707318,4.3,4.4174,4.26,4.31,17707318,0.0,1.0
2025-06-18,4.32,4.42,4.26,4.32,23730064,4.32,4.42,4.26,4.32,23730064,0.0,1.0
2025-06-20,4.23,4.385,4.22,4.36,18447374,4.23,4.385,4.22,4.36,18447374,0.0,1.0
2025-06-23,4.32,4.34,4.1305,4.19,14890623,4.32,4.34,4.1305,4.19,14890623,0.0,1.0
2025-06-24,4.33,4.435,4.29,4.38,18026633,4.33,4.435,4.29,4.38,18026633,0.0,1.0
2025-06-25,4.87,5.32,4.81,4.81,64700199,4.87,5.32,4.81,4.81,64700199,0.0,1.0
2025-06-26,4.72,4.895,4.6001,4.86,37591685,4.72,4.895,4.6001,4.86,37591685,0.0,1.0
2025-06-27,4.54,4.7257,4.45,4.72,29730848,4.54,4.7257,4.45,4.72,29730848,0.0,1.0
2025-06-30,4.58,4.7,4.49,4.61,31194773,4.58,4.7,4.49,4.61,31194773,0.0,1.0
2025-07-01,4.34,4.58,4.3,4.58,17674114,4.34,4.58,4.3,4.58,17674114,0.0,1.0
2025-07-02,4.23,4.54,4.14,4.4,18351695,4.23,4.54,4.14,4.4,18351695,0.0,1.0
2025-07-03,4.35,4.42,4.24,4.25,12837670,4.35,4.42,4.24,4.25,12837670,0.0,1.0
2025-07-07,4.31,4.35,4.23,4.25,12500930,4.31,4.35,4.23,4.25,12500930,0.0,1.0
2025-07-08,4.21,4.34,4.21,4.34,8825750,4.21,4.34,4.21,4.34,8825750,0.0,1.0
2025-07-09,4.13,4.27,4.13,4.25,9082280,4.13,4.27,4.13,4.25,9082280,0.0,1.0
2025-07-10,4.11,4.19,4.07,4.13,13430329,4.11,4.19,4.07,4.13,13430329,0.0,1.0
2025-07-11,4.03,4.13,4.02,4.07,10289845,4.03,4.13,4.02,4.07,10289845,0.0,1.0
2025-07-14,4.03,4.08,3.9606,4.02,10184988,4.03,4.08,3.9606,4.02,10184988,0.0,1.0
2025-07-15,4.07,4.13,4.0,4.05,9599850,4.07,4.13,4.0,4.05,9599850,0.0,1.0
2025-07-16,4.04,4.1198,3.98,4.08,7261912,4.04,4.1198,3.98,4.08,7261912,0.0,1.0
2025-07-17,4.01,4.07,3.98,4.04,6150969,4.01,4.07,3.98,4.04,6150969,0.0,1.0
2025-07-18,3.91,4.03,3.89,4.02,5943291,3.91,4.03,3.89,4.02,5943291,0.0,1.0
2025-07-21,3.88,3.99,3.88,3.92,7389511,3.88,3.99,3.88,3.92,7389511,0.0,1.0
2025-07-22,3.96,4.01,3.83,3.88,11054474,3.96,4.01,3.83,3.88,11054474,0.0,1.0
2025-07-23,4.1,4.1389,3.96,4.015,16637462,4.1,4.1389,3.96,4.015,16637462,0.0,1.0
2025-07-24,3.96,4.11,3.95,4.1,10334103,3.96,4.11,3.95,4.1,10334103,0.0,1.0
2025-07-25,3.91,3.95,3.87,3.93,5181214,3.91,3.95,3.87,3.93,5181214,0.0,1.0
2025-07-28,3.83,3.93,3.83,3.91,4968585,3.83,3.93,3.83,3.91,4968585,0.0,1.0
2025-07-29,3.75,3.88,3.72,3.85,8490751,3.75,3.88,3.72,3.85,8490751,0.0,1.0
2025-07-30,3.74,3.8,3.7,3.74,7044802,3.74,3.8,3.7,3.74,7044802,0.0,1.0
2025-07-31,3.69,3.76,3.67,3.75,6930465,3.69,3.76,3.67,3.75,6930465,0.0,1.0
2025-08-01,3.61,3.65,3.55,3.62,8738399,3.61,3.65,3.55,3.62,8738399,0.0,1.0
2025-08-04,3.77,3.83,3.65,3.65,12862819,3.77,3.83,3.65,3.65,12862819,0.0,1.0
2025-08-05,3.74,3.765,3.67,3.75,10660284,3.74,3.765,3.67,3.75,10660284,0.0,1.0
2025-08-06,3.71,3.7799,3.66,3.74,10912334,3.71,3.7799,3.66,3.74,10912334,0.0,1.0
2025-08-07,3.66,3.72,3.57,3.71,9916106,3.66,3.72,3.57,3.71,9916106,0.0,1.0
2025-08-08,3.61,3.67,3.58,3.66,5230380,3.61,3.67,3.58,3.66,5230380,0.0,1.0
2025-08-11,3.58,3.69,3.57,3.61,5718407,3.58,3.69,3.57,3.61,5718407,0.0,1.0
2025-08-12,3.67,3.68,3.595,3.6,5998721,3.67,3.68,3.595,3.6,5998721,0.0,1.0
2025-08-13,3.77,3.78,3.640798,3.67,6367719,3.77,3.78,3.640798,3.67,6367719,0.0,1.0
2025-08-14,3.69,3.77,3.64,3.76,5584283,3.69,3.77,3.64,3.76,5584283,0.0,1.0
2025-08-15,3.66,3.71,3.65,3.67,3760742,3.66,3.71,3.65,3.67,3760742,0.0,1.0
2025-08-18,3.75,3.76,3.638,3.66,6538317,3.75,3.76,3.638,3.66,6538317,0.0,1.0
2025-08-19,3.66,3.7591,3.65,3.75,6303036,3.66,3.7591,3.65,3.75,6303036,0.0,1.0
2025-08-20,3.65,3.66,3.56,3.62,8979184,3.65,3.66,3.56,3.62,8979184,0.0,1.0
2025-08-21,3.65,3.66,3.585,3.6,4005812,3.65,3.66,3.585,3.6,4005812,0.0,1.0
2025-08-22,3.76,3.7817,3.64,3.67,4790890,3.76,3.7817,3.64,3.67,4790890,0.0,1.0
2025-08-25,3.75,3.77,3.7,3.76,3036761,3.75,3.77,3.7,3.76,3036761,0.0,1.0
2025-08-26,3.81,3.82,3.725,3.75,7172022,3.81,3.82,3.725,3.75,7172022,0.0,1.0
2025-08-27,3.85,3.93,3.82,3.91,7128947,3.85,3.93,3.82,3.91,7128947,0.0,1.0
2025-08-28,3.83,3.8684,3.78,3.86,5470935,3.83,3.8684,3.78,3.86,5470935,0.0,1.0
2025-08-29,3.83,3.95,3.79,3.83,11305222,3.83,3.95,3.79,3.83,11305222,0.0,1.0
2025-09-02,3.78,3.785,3.69,3.75,6788157,3.78,3.785,3.69,3.75,6788157,0.0,1.0
2025-09-03,3.77,3.79,3.72,3.77,3821453,3.77,3.79,3.72,3.77,3821453,0.0,1.0
2025-09-04,3.8,3.8,3.7,3.745,4791717,3.8,3.8,3.7,3.745,4791717,0.0,1.0
2025-09-05,3.88,3.88,3.7635,3.82,10547885,3.88,3.88,3.7635,3.82,10547885,0.0,1.0
2025-09-08,3.86,3.88,3.8,3.88,4248809,3.86,3.88,3.8,3.88,4248809,0.0,1.0
2025-09-09,3.75,3.865,3.71,3.86,5395118,3.75,3.865,3.71,3.86,5395118,0.0,1.0
2025-09-10,3.78,3.79,3.69,3.75,4949930,3.78,3.79,3.69,3.75,4949930,0.0,1.0
2025-09-11,3.87,3.87,3.76,3.76,4160639,3.87,3.87,3.76,3.76,4160639,0.0,1.0
2025-09-12,3.9,3.91,3.82,3.87,5483627,3.9,3.91,3.82,3.87,5483627,0.0,1.0
2025-09-15,3.97,4.05,3.935,3.95,8449609,3.97,4.05,3.935,3.95,8449609,0.0,1.0
2025-09-16,4.0,4.03,3.92,4.0,5769398,4.0,4.03,3.92,4.0,5769398,0.0,1.0
2025-09-17,4.01,4.07,3.945,3.97,8257903,4.01,4.07,3.945,3.97,8257903,0.0,1.0
2025-09-18,4.2,4.25,4.04,4.07,13610670,4.2,4.25,4.04,4.07,13610670,0.0,1.0
2025-09-19,4.21,4.24,4.18,4.23,11635436,4.21,4.24,4.18,4.23,11635436,0.0,1.0
2025-09-22,4.4,4.43,4.17,4.2,16027001,4.4,4.43,4.17,4.2,16027001,0.0,1.0
2025-09-23,4.27,4.46,4.2,4.45,15230061,4.27,4.46,4.2,4.45,15230061,0.0,1.0
2025-09-24,4.27,4.355,4.18,4.29,12349618,4.27,4.355,4.18,4.29,12349618,0.0,1.0
2025-09-25,4.65,4.66,4.19,4.31,37810216,4.65,4.66,4.19,4.31,37810216,0.0,1.0
2025-09-26,4.96,5.07,4.6483,4.67,31546062,4.96,5.07,4.6483,4.67,31546062,0.0,1.0
2025-09-29,5.0,5.03,4.92,5.0,20568277,5.0,5.03,4.92,5.0,20568277,0.0,1.0
2025-09-30,4.88,4.98,4.74,4.96,13598079,4.88,4.98,4.74,4.96,13598079,0.0,1.0
2025-10-01,4.79,4.86,4.72,4.83,12551188,4.79,4.86,4.72,4.83,12551188,0.0,1.0
2025-10-02,4.75,4.8396,4.7,4.83,9866029,4.75,4.8396,4.7,4.83,9866029,0.0,1.0
2025-10-03,4.5,4.68,4.46,4.66,17145999,4.5,4.68,4.46,4.66,17145999,0.0,1.0
2025-10-06,4.8,4.8,4.51,4.51,12619168,4.8,4.8,4.51,4.51,12619168,0.0,1.0
2025-10-07,4.65,4.8091,4.61,4.8,9368803,4.65,4.8091,4.61,4.8,9368803,0.0,1.0
2025-10-08,4.76,4.79,4.63,4.65,9201979,4.76,4.79,4.63,4.65,9201979,0.0,1.0
2025-10-09,4.85,4.88,4.69,4.76,8656690,4.85,4.88,4.69,4.76,8656690,0.0,1.0
2025-10-10,4.48,4.955,4.48,4.85,12918801,4.48,4.955,4.48,4.85,12918801,0.0,1.0
2025-10-13,4.55,4.58,4.44,4.54,5592658,4.55,4.58,4.44,4.54,5592658,0.0,1.0
2025-10-14,4.47,4.54,4.33,4.45,8735271,4.47,4.54,4.33,4.45,8735271,0.0,1.0
2025-10-15,4.52,4.6,4.425,4.53,9106451,4.52,4.6,4.425,4.53,9106451,0.0,1.0
2025-10-16,4.52,4.72,4.49,4.57,10590285,4.52,4.72,4.49,4.57,10590285,0.0,1.0
2025-10-17,4.49,4.54,4.42,4.45,8388105,4.49,4.54,4.42,4.45,8388105,0.0,1.0
2025-10-20,4.58,4.64,4.49,4.53,6833717,4.58,4.64,4.49,4.53,6833717,0.0,1.0
2025-10-21,4.64,4.67,4.5101,4.56,8805976,4.64,4.67,4.5101,4.56,8805976,0.0,1.0
2025-10-22,4.51,5.085,4.45,4.62,23864353,4.51,5.085,4.45,4.62,23864353,0.0,1.0
2025-10-23,4.61,4.65,4.51,4.53,5759389,4.61,4.65,4.51,4.53,5759389,0.0,1.0
2025-10-24,4.78,4.8599,4.61,4.63,8799218,4.78,4.8599,4.61,4.63,8799218,0.0,1.0
2025-10-27,4.8,4.85,4.72,4.83,7342293,4.8,4.85,4.72,4.83,7342293,0.0,1.0
2025-10-28,4.84,4.91,4.72,4.83,12703950,4.84,4.91,4.72,4.83,12703950,0.0,1.0
2025-10-29,4.83,4.91,4.74,4.86,10364906,4.83,4.91,4.74,4.86,10364906,0.0,1.0
2025-10-30,4.77,4.94,4.76,4.78,7915864,4.77,4.94,4.76,4.78,7915864,0.0,1.0
2025-10-31,4.88,4.9099,4.77,4.79,8020366,4.88,4.9099,4.77,4.79,8020366,0.0,1.0
2025-11-03,4.8,4.93,4.71,4.88,10498690,4.8,4.93,4.71,4.88,10498690,0.0,1.0
2025-11-04,4.67,4.79,4.57,4.66,12150299,4.67,4.79,4.57,4.66,12150299,0.0,1.0
2025-11-05,4.75,4.77,4.54,4.6,9010222,4.75,4.77,4.54,4.6,9010222,0.0,1.0
2025-11-06,4.62,4.78,4.57,4.76,6827407,4.62,4.78,4.57,4.76,6827407,0.0,1.0
2025-11-07,4.56,4.6,4.44,4.54,10557206,4.56,4.6,4.44,4.54,10557206,0.0,1.0
2025-11-10,4.63,4.655,4.56,4.61,6062956,4.63,4.655,4.56,4.61,6062956,0.0,1.0
2025-11-11,4.56,4.62,4.5335,4.61,5333225,4.56,4.62,4.5335,4.61,5333225,0.0,1.0
2025-11-12,4.49,4.56,4.46,4.54,7384724,4.49,4.56,4.46,4.54,7384724,0.0,1.0
2025-11-13,4.35,4.46,4.284,4.46,8472809,4.35,4.46,4.284,4.46,8472809,0.0,1.0
2025-11-14,4.31,4.31,4.19,4.22,14136389,4.31,4.31,4.19,4.22,14136389,0.0,1.0
2025-11-17,4.16,4.3305,4.14,4.3,7002152,4.16,4.3305,4.14,4.3,7002152,0.0,1.0
2025-11-18,4.3,4.35,4.1,4.1,8462044,4.3,4.35,4.1,4.1,8462044,0.0,1.0
2025-11-19,4.22,4.3283,4.19,4.3,6360331,4.22,4.3283,4.19,4.3,6360331,0.0,1.0
2025-11-20,4.13,4.35,4.13,4.31,8352168,4.13,4.35,4.13,4.31,8352168,0.0,1.0
2025-11-21,4.17,4.21,4.045,4.12,8654709,4.17,4.21,4.045,4.12,8654709,0.0,1.0
2025-11-24,4.15,4.2863,4.14,4.21,10178874,4.15,4.2863,4.14,4.21,10178874,0.0,1.0
2025-11-25,4.0,4.09,3.98,4.07,9701527,4.0,4.09,3.98,4.07,9701527,0.0,1.0
2025-11-26,4.07,4.12,4.0,4.0,8354290,4.07,4.12,4.0,4.0,8354290,0.0,1.0