date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-02,36.45,39.08,33.2,39.08,2595900,23.0544909154584,24.7179562407713,20.9988778708702,24.7179562407713,4104213.59322038,0.0,1.0
2001-01-03,35.6,36.2,33.0,36.2,1735700,22.5168690422584,22.8963668351054,20.8723786065878,22.8963668351054,2744205.68348265,0.0,1.0
2001-01-04,35.38,36.8,35.38,35.99,1166900,22.3777198515478,23.2758646279525,22.3777198515478,22.763542607609,1844911.91568584,0.0,1.0
2001-01-05,35.0,35.5,33.3,35.5,1089100,22.1373712494113,22.4536194101172,21.0621275030114,22.4536194101172,1721907.24772769,0.0,1.0
2001-01-08,35.45,35.87,34.15,34.35,1057000,22.4219945940466,22.6876430490396,21.5997493762113,21.7262486404937,1671155.96441849,0.0,1.0
2001-01-09,36.35,37.6,35.45,35.45,794600,22.9912412833172,23.7818616850819,22.4219945940466,22.4219945940466,1256291.89151081,0.0,1.0
2001-01-10,36.94,37.05,36.35,36.35,407700,23.4102700962525,23.4799812416393,23.0363648619052,23.0363648619052,643326.11021053,0.0725,1.0
2001-01-11,37.49,38.3,36.94,36.94,1364500,23.7588258231864,24.2721533483073,23.4102700962525,23.4102700962525,2153099.03699355,0.0,1.0
2001-01-12,39.22,39.56,37.75,37.75,752700,24.8551920188149,25.0706628318286,23.9235976213733,23.9235976213733,1187715.38669479,0.0,1.0
2001-01-16,40.19,40.19,39.29,39.74,517500,25.4699175735893,25.4699175735893,24.8995536567883,25.1847356151888,816583.914726389,0.0,1.0
2001-01-17,38.49,41.15,38.0,41.0,948900,24.3925635085208,26.0783057515103,24.0820320427069,25.9832450987101,1497307.20132149,0.0,1.0
2001-01-18,38.16,38.49,37.5,38.49,674400,24.1834300723604,24.3925635085208,23.7651632000397,24.3925635085208,1064162.69003184,0.0,1.0
2001-01-19,37.39,37.99,36.99,37.99,691800,23.695452054653,24.0756946658536,23.4419569805192,24.0756946658536,1091618.84484583,0.0,1.0
2001-01-22,38.58,39.1,37.5,37.5,628700,24.4495999002009,24.7791434965748,23.7651632000397,23.7651632000397,992050.835146824,0.0,1.0
2001-01-23,40.0,40.0,38.9,38.9,477300,25.3495074133757,25.3495074133757,24.6523959595079,24.6523959595079,753150.729466486,0.0,1.0
2001-01-24,39.98,40.24,39.46,40.24,303900,25.336832659669,25.501604457856,25.0072890632952,25.501604457856,479535.945285701,0.0,1.0
2001-01-25,39.8,40.3,39.45,40.15,354700,25.2227598763088,25.539628718976,25.0009516864418,25.4445680661759,559695.293823094,0.0,1.0
2001-01-26,39.81,39.9,39.4,39.9,219400,25.2290972531622,25.2861336448423,24.9692648021751,25.2861336448423,346200.021045353,0.0,1.0
2001-01-29,40.22,40.25,39.62,40.0,262500,25.4889297041493,25.5079418347093,25.1086870929487,25.3495074133757,414209.232107589,0.0,1.0
2001-01-30,44.33,44.54,41.75,41.79,1745300,28.0935915908737,28.2266765047939,26.4585483627109,26.4838978701243,2753978.56303762,0.0,1.0
2001-01-31,43.25,44.65,43.1,44.0,1441000,27.4091548907125,28.2963876501807,27.3140942379124,27.8844581547133,2273811.44177919,0.0,1.0
2001-02-01,43.45,43.57,43.0,43.0,1122800,27.5359024277794,27.6119509500195,27.2507204693789,27.2507204693789,1771710.95546819,0.0,1.0
2001-02-02,42.48,43.45,42.35,43.45,884200,26.921176873005,27.5359024277794,26.8387909739116,27.5359024277794,1395214.48773155,0.0,1.0
2001-02-05,43.0,43.09,41.56,42.95,397100,27.2507204693789,27.307756861059,26.3381382024974,27.2190335851122,626599.946933043,0.0,1.0
2001-02-06,43.6,44.3,42.5,42.5,657500,27.6309630805795,28.0745794603136,26.9338516267117,26.9338516267117,1037495.50518377,0.0,1.0
2001-02-07,43.89,44.5,43.82,44.3,356700,27.8147470093265,28.2013269973805,27.7703853713531,28.0745794603136,562851.17368677,0.0,1.0
2001-02-08,44.0,44.3,43.63,44.14,341800,27.8844581547133,28.0745794603136,27.6499752111396,27.9731814306601,539339.868702377,0.0,1.0
2001-02-09,43.44,43.81,43.17,43.8,625400,27.529565050926,27.7640479944998,27.3584558758858,27.7577106176464,986843.633371759,0.0,1.0
2001-02-12,46.15,46.15,42.9,43.44,996000,29.2469941781822,29.2469941781822,27.1873467008455,27.529565050926,1571628.17211108,0.0,1.0
2001-02-13,45.14,47.35,44.98,45.85,933300,28.6069191159945,30.0074794005835,28.505521086341,29.0568728725819,1472691.33838481,0.0,1.0
2001-02-14,44.6,45.3,42.0,45.0,994200,28.2647007659139,28.708317145648,26.6169827840445,28.5181958400477,1568787.88023377,0.0,1.0
2001-02-15,43.9,45.1,43.87,44.61,543500,27.8210843861799,28.5815696085811,27.8020722556198,28.2710381427673,857610.352954188,0.0,1.0
2001-02-16,43.9,44.05,43.15,43.91,354400,27.8210843861799,27.91614503898,27.3457811221791,27.8274217630332,559221.911843541,0.0,1.0
2001-02-20,44.96,45.68,44.0,44.0,432000,28.4928463326343,28.9491374660751,27.8844581547133,27.8844581547133,681670.050554204,0.0,1.0
2001-02-21,45.18,45.18,44.06,45.0,736300,28.6322686234079,28.6322686234079,27.9224824158334,28.5181958400477,1161837.17181264,0.0,1.0
2001-02-22,43.55,44.65,43.15,44.65,1365800,27.5992761963128,28.2963876501807,27.3457811221791,28.2963876501807,2155150.35890494,0.0,1.0
2001-02-23,44.17,44.36,43.0,43.55,665700,27.9921935612202,28.1126037214337,27.2507204693789,27.5992761963128,1050434.61262484,0.0,1.0
2001-02-26,45.61,45.9,44.14,44.17,685300,28.9047758281017,29.0885597568486,27.9731814306601,27.9921935612202,1081362.23528888,0.0,1.0
2001-02-27,44.42,46.08,43.08,45.5,2608500,28.1506279825538,29.2026325402088,27.3014194842057,28.8350646827149,4116056.31220055,0.0,1.0
2001-02-28,46.15,47.7,45.15,45.5,2325400,29.2469941781822,30.2292875904506,28.6132564928479,28.8350646827149,3669341.5174971,0.0,1.0
2001-03-01,44.21,46.4,44.2,46.16,1382600,28.0175430686335,29.4054285995158,28.0112056917802,29.2533315550356,2181659.74975982,0.0,1.0
2001-03-02,42.0,43.15,40.95,43.1,3778400,26.6169827840445,27.3457811221791,25.9515582144434,27.3140942379124,5962088.23845835,0.0,1.0
2001-03-05,38.35,40.42,37.5,39.7,2610400,24.303840232574,25.6156772412162,23.7651632000397,25.1593861077754,4119054.39807105,0.0,1.0
2001-03-06,38.8,39.15,37.54,38.4,1655800,24.5890221909745,24.8108303808415,23.7905127074531,24.3355271168407,2612752.93913808,0.0,1.0
2001-03-07,37.6,41.5,37.59,41.5,1162300,23.8285369685732,26.3001139413773,23.8221995917198,26.3001139413773,1834039.58277581,0.0,1.0
2001-03-08,37.7,39.25,37.61,37.61,1564800,23.8919107371066,24.8742041493749,23.8348743454265,23.8348743454265,2469160.40534079,0.0,1.0
2001-03-09,38.2,39.0,37.7,37.7,862200,24.2087795797738,24.7157697280413,23.8919107371066,23.8919107371066,1360499.8092311,0.0,1.0
2001-03-12,36.7,38.5,36.58,38.05,699500,23.2581730517722,24.3989008853741,23.1821245295321,24.1137189269737,1103768.98232099,0.0,1.0
2001-03-13,36.55,36.95,35.95,36.5,623600,23.1631123989721,23.4166074731058,22.7828697877714,23.1314255147054,984003.341494447,0.0,1.0
2001-03-14,36.6,37.12,35.72,36.05,780300,23.1947992832388,23.5243428796127,22.6371101201445,22.8462435563049,1231266.52881353,0.0,1.0
2001-03-15,36.8,37.35,36.5,36.5,750500,23.3215468203057,23.6701025472396,23.1314255147054,23.1314255147054,1184243.91884474,0.0,1.0
2001-03-16,35.16,36.75,35.12,35.16,691200,22.2822170163573,23.289859936039,22.2568675089439,22.2822170163573,1090672.08088672,0.0,1.0
2001-03-19,36.04,36.2,34.35,34.6,684200,22.8399061794515,22.941304209105,21.7688894912364,21.92732391257,1079626.50136386,0.0,1.0
2001-03-20,34.82,35.91,34.6,35.9,439400,22.0667462033436,22.7575202803581,21.92732391257,22.7511829035047,693346.806049807,0.0,1.0
2001-03-21,33.0,35.04,32.8,34.83,938400,20.913343616035,22.2061684941171,20.7865960789681,22.0730835801969,1480738.83203719,0.0,1.0
2001-03-22,30.55,32.5,29.03,32.5,2307600,19.3606862869657,20.5964747733678,18.3974050052574,20.5964747733678,3641254.18671038,0.0,1.0
2001-03-23,31.86,32.48,30.6,30.8,1249000,20.1908826547538,20.5838000196611,19.3923731712324,19.5191207082993,1970846.9748662,0.0,1.0
2001-03-26,34.93,35.3,32.5,33.0,738100,22.1364573487304,22.3709402923041,20.5964747733678,20.913343616035,1164677.46368995,0.0,1.0
2001-03-27,35.36,36.24,34.4,34.5,611300,22.4089645534241,22.9666537165184,21.8005763755031,21.8639501440366,964594.680332837,0.0,1.0
2001-03-28,34.63,35.37,34.45,35.37,423400,21.94633604313,22.4153019302775,21.8322632597698,22.4153019302775,668099.767140395,0.0,1.0
2001-03-29,34.31,35.4,34.3,34.63,418900,21.743539983823,22.4343140608375,21.7372026069697,21.94633604313,660999.037447121,0.0,1.0
2001-03-30,36.13,36.5,34.65,34.8,574700,22.8969425711316,23.1314255147054,21.9590107968367,22.0540714496369,906842.07882755,0.0,1.0
2001-04-02,32.35,36.6,32.2,36.23,1422400,20.5014141205676,23.1947992832388,20.4063534677675,22.9603163396651,2244461.75904699,0.0,1.0
2001-04-03,29.6,33.2,29.1,32.85,2159000,18.758635485898,21.0400911531019,18.4417666432308,20.8182829632348,3406772.31283919,0.0,1.0
2001-04-04,29.71,30.7,29.7,29.9,1737600,18.8283466312848,19.4557469397659,18.8220092544315,18.9487567914984,2741828.42556247,0.0,1.0
2001-04-05,33.04,33.47,30.35,30.35,1393300,20.9386931234484,21.2112003281421,19.2339387498988,19.2339387498988,2198543.70703049,0.0,1.0
2001-04-06,33.95,33.97,31.5,32.8,931600,21.5153944171027,21.5280691708093,19.9627370880334,20.7865960789681,1470008.84050068,0.0,1.0
2001-04-09,34.3,35.2,33.8,34.35,583500,21.7847329333698,22.3563440015923,21.4671712288017,21.8164891038266,918719.08924541,0.075,1.0
2001-04-10,35.32,35.49,34.31,34.31,683200,22.4325588106886,22.5405297902418,21.7910841674611,21.7910841674611,1075696.45547981,0.0,1.0
2001-04-11,34.8,36.2,34.65,35.6,595600,22.1022946379378,22.9914674107284,22.0070261265674,22.6103933652468,937770.504806458,0.0,1.0
2001-04-12,36.7,36.9,34.66,34.83,476500,23.3090291152965,23.4360537971237,22.0133773606588,22.1213483402119,750247.893788242,0.0,1.0
2001-04-16,37.0,37.28,36.6,36.7,438400,23.4995661380374,23.6774006925955,23.2455167743829,23.3090291152965,690259.552228257,0.0,1.0
2001-04-17,38.1,38.7,36.9,37.0,863700,24.1982018880871,24.5792759335688,23.4360537971237,23.4995661380374,1359893.19174167,0.0,1.0
2001-04-18,39.9,40.45,38.9,39.05,863200,25.3414240245322,25.6907418995571,24.706300615396,24.8015691267665,1359105.94316476,0.0,1.0
2001-04-19,39.53,40.25,39.51,39.55,652200,25.1064283631518,25.5637172177298,25.0937258949691,25.1191308313345,1026887.04371184,0.0,1.0
2001-04-20,38.71,39.79,38.0,39.33,571300,24.5856271676602,25.2715604495272,24.1346895471735,24.9794036813246,899510.223968985,0.0,1.0
2001-04-23,36.55,38.71,36.55,38.71,689400,23.2137606039261,24.5856271676602,23.2137606039261,24.5856271676602,1085458.3378334,0.0,1.0
2001-04-24,35.36,36.8,35.36,36.75,698100,22.4579637470541,23.3725414562101,22.4579637470541,23.3407852857533,1099156.4630715,0.0,1.0
2001-04-25,37.31,37.85,35.3,35.3,744600,23.6964543948696,24.0394210358031,22.4198563425059,22.4198563425059,1172370.58072345,0.0,1.0
2001-04-26,37.15,38.5,36.06,38.0,696300,23.5948346494078,24.4522512517416,22.9025501334494,24.1346895471735,1096322.36819465,0.0,1.0
2001-04-27,38.15,38.22,37.0,37.0,438200,24.2299580585439,24.2744166971835,23.4995661380374,23.4995661380374,689944.652797498,0.0,1.0
2001-04-30,39.28,39.45,38.74,38.95,877600,24.9476475108678,25.0556184904209,24.6046808699343,24.7380567858528,1381778.70217956,0.0,1.0
2001-05-01,39.8,40.0,39.24,39.28,437300,25.2779116836186,25.4049363654458,24.9222425745023,24.9476475108678,688527.605359071,0.0,1.0
2001-05-02,38.17,39.68,38.0,39.67,470700,24.2426605267267,25.2016968745222,24.1346895471735,25.1953456404309,741115.810296169,0.0,1.0
2001-05-03,38.4,39.2,37.68,38.0,906200,24.388738910828,24.8968376381369,23.9314500562499,24.1346895471735,1426809.32077839,0.0,1.0
2001-05-04,37.5,38.18,37.3,37.9,699000,23.8171278426054,24.249011760818,23.6901031607782,24.0711772062599,1100573.51050993,0.0,1.0
2001-05-07,37.78,38.2,37.23,37.5,379300,23.9949623971636,24.2617142290007,23.6456445221387,23.8171278426054,597206.770438362,0.0,1.0
2001-05-08,37.72,37.98,36.9,37.7,562500,23.9568549926154,24.1219870789908,23.4360537971237,23.9441525244327,885654.649015499,0.0,1.0
2001-05-09,37.42,37.62,37.15,37.62,589600,23.7663179698745,23.8933426517018,23.5948346494078,23.8933426517018,928323.521883626,0.0,1.0
2001-05-10,39.65,39.98,38.25,38.25,1447200,25.1826431722481,25.3922338972631,24.2934703994575,24.2934703994575,2278612.28098708,0.0,1.0
2001-05-11,38.97,39.9,38.95,39.65,607400,24.7507592540356,25.3414240245322,24.7380567858528,25.1826431722481,956349.571221358,0.0,1.0
2001-05-14,38.38,39.11,38.34,38.98,421500,24.3760364426452,24.8396765313146,24.3506315062798,24.7571104881269,663650.550328949,0.0,1.0
2001-05-15,37.22,38.43,37.2,38.39,822500,23.6392932880473,24.407792613102,23.6265908198646,24.3823876767366,1295023.90900489,0.0,1.0
2001-05-16,38.39,38.4,37.2,37.23,690400,24.3823876767366,24.388738910828,23.6265908198646,23.6456445221387,1087032.8349872,0.0,1.0
2001-05-17,39.0,39.3,38.06,38.5,495600,24.7698129563097,24.9603499790505,24.1727969517217,24.4522512517416,780320.789425921,0.0,1.0
2001-05-18,39.06,39.47,38.93,39.14,537400,24.8079203608578,25.0683209586036,24.7253543176701,24.8587302335887,846134.770454986,0.0,1.0
2001-05-21,40.63,40.9,39.15,39.2,695000,25.8050641132016,25.9765474336683,24.8650814676801,24.8968376381369,1094275.52189471,0.0,1.0
2001-05-22,39.55,40.68,39.55,40.68,471100,25.1191308313345,25.8368202836584,25.1191308313345,25.8368202836584,741745.609157693,0.0,1.0
2001-05-23,38.88,39.1,37.8,39.0,799000,24.6935981472133,24.8333252972233,24.0076648653463,24.7698129563097,1258023.22589046,0.0,1.0
2001-05-24,39.1,39.35,38.79,38.88,531400,24.8333252972233,24.9921061495073,24.6364370403911,24.6935981472133,836687.787532153,0.0,1.0
2001-05-25,38.98,39.1,38.38,39.0,243300,24.7571104881269,24.8333252972233,24.3760364426452,24.7698129563097,383075.157520838,0.0,1.0
2001-05-29,38.74,39.0,38.22,38.7,305900,24.6046808699343,24.7698129563097,24.2744166971835,24.5792759335688,481638.67934905,0.0,1.0
2001-05-30,38.01,38.7,37.26,38.49,321700,24.1410407812649,24.5792759335688,23.6646982244128,24.4459000176502,506515.734379175,0.0,1.0
2001-05-31,39.13,39.13,37.6,37.86,678500,24.8523789994974,24.8523789994974,23.880640183519,24.0457722698944,1068296.31885692,0.0,1.0
2001-06-01,40.08,40.35,38.63,39.13,1535800,25.4557462381767,25.6272295586434,24.5348172949293,24.8523789994974,2418112.72881423,0.0,1.0
2001-06-04,39.77,40.79,39.16,40.08,291300,25.2588579813445,25.9066838586633,24.8714327017714,25.4557462381767,458651.020903493,0.0,1.0
2001-06-05,41.23,41.79,39.75,39.75,861600,26.1861381586833,26.5418072677995,25.2461555131618,25.2461555131618,1356586.74771867,0.0,1.0
2001-06-06,41.96,42.4,41.6,41.6,1185400,26.6497782473526,26.9292325473725,26.4211338200636,26.4211338200636,1866408.92612084,0.0,1.0
2001-06-07,41.85,42.62,41.4,41.71,480400,26.5799146723477,27.0689596973825,26.2941091382364,26.4909973950686,756388.432688081,0.0,1.0
2001-06-08,40.79,41.85,40.54,41.85,245700,25.9066838586633,26.5799146723477,25.7479030063793,26.5799146723477,386853.950689971,0.0,1.0
2001-06-11,40.02,41.1,39.6,40.98,440500,25.4176388336285,26.1035721154956,25.1508870017913,26.0273573063992,693565.99625125,0.0,1.0
2001-06-12,40.34,40.5,39.4,39.65,529700,25.6208783245521,25.7224980700139,25.0238623199641,25.1826431722481,834011.142370684,0.0,1.0
2001-06-13,40.77,40.8,40.0,40.25,371900,25.8939813904806,25.9130350927547,25.4049363654458,25.5637172177298,585555.491500204,0.0,1.0
2001-06-14,40.7,41.79,40.4,40.6,725800,25.8495227518411,26.5418072677995,25.6589857291003,25.7860104109275,1142770.03423191,0.0,1.0
2001-06-15,41.25,41.3,40.11,40.9,525000,26.198840626866,26.2305967973228,25.4747999404508,25.9765474336683,826611.005747799,0.0,1.0
2001-06-18,41.05,41.5,40.95,41.1,389500,26.0718159450387,26.35762147915,26.0083036041251,26.1035721154956,613266.641407178,0.0,1.0
2001-06-19,41.11,41.5,40.97,41.06,272000,26.1099233495869,26.35762147915,26.0210060723079,26.0781671791301,428263.225835051,0.0,1.0
2001-06-20,41.92,42.2,40.86,41.11,410900,26.6243733109872,26.8022078655453,25.9511424973029,26.1099233495869,646960.880498611,0.0,1.0
2001-06-21,43.03,44.6,42.5,42.5,791800,27.3293602951283,28.3265040474721,26.9927448882862,26.9927448882862,1246686.84638306,0.0,1.0
2001-06-22,44.46,45.0,43.3,43.4,624300,28.237586770193,28.5805534111265,27.5008436155951,27.5643559565087,982958.573120669,0.0,1.0
2001-06-25,43.77,45.1,43.6,45.0,831100,27.7993516178891,28.6440657520401,27.6913806383359,28.5805534111265,1308564.58452761,0.0,1.0
2001-06-26,42.95,43.75,42.91,43.75,479300,27.2785504223974,27.7866491497063,27.253145486032,27.7866491497063,754656.485818897,0.0,1.0
2001-06-27,42.78,43.19,42.7,42.95,424200,27.1705794428443,27.4309800405901,27.1197695701134,27.2785504223974,667901.692644222,0.0,1.0
2001-06-28,44.0,44.32,42.7,42.7,443100,27.9454300019904,28.1486694929139,27.1197695701134,27.1197695701134,697659.688851142,0.0,1.0
2001-06-29,43.5,44.5,43.5,44.2,544400,27.6278682974223,28.2629917065584,27.6278682974223,28.0724546838176,857156.250531623,0.0,1.0
2001-07-02,43.39,44.08,43.24,43.55,164500,27.5580047224173,27.9962398747213,27.4627362110469,27.6596244678791,259004.781800977,0.0,1.0
2001-07-03,43.42,43.75,43.24,43.47,376800,27.5770584246914,27.7866491497063,27.4627362110469,27.6088145951482,593270.52755385,0.0,1.0
2001-07-05,44.48,44.58,43.42,43.42,605900,28.2502892383757,28.3138015792893,27.5770584246914,27.5770584246914,953987.825490652,0.0,1.0
2001-07-06,43.66,44.47,43.31,44.47,549100,27.7294880428841,28.2439380042844,27.5071948496864,28.2439380042844,864556.387154508,0.0,1.0
2001-07-09,43.82,44.0,42.7,43.66,744600,27.8787420440311,27.9932599255447,27.1661863368354,27.7769483715746,1170367.44156058,0.075,1.0
2001-07-10,42.86,44.2,42.62,44.15,537200,27.2679800092919,28.1205020161153,27.1152895006071,28.0886914934727,844374.683865624,0.0,1.0
2001-07-11,42.7,42.9,41.62,42.66,361500,27.1661863368354,27.2934284274061,26.4790790477538,27.1407379187213,568208.205914786,0.0,1.0
2001-07-12,42.01,43.2,41.99,43.0,1301600,26.7272011243666,27.484291563262,26.7144769153096,27.3570494726914,2045863.90267963,0.0,1.0
2001-07-13,41.32,42.65,40.75,41.75,867500,26.2882159118979,27.1343758141927,25.9255759537715,26.5617864066248,1363542.51350228,0.0,1.0
2001-07-16,40.83,42.0,40.3,41.55,602700,25.9764727899998,26.7208390198381,25.6392812499875,26.4345443160541,947328.037911039,0.0,1.0
2001-07-17,41.09,41.1,39.85,39.9,804400,26.1418875077416,26.1482496122701,25.3529865462035,25.3847970688462,1264361.49609365,0.0,1.0
2001-07-18,42.16,42.3,40.55,41.68,438100,26.8226326922946,26.9117021556941,25.7983338632008,26.517251674925,688608.616905305,0.0,1.0
2001-07-19,41.5,42.38,41.45,42.27,433600,26.4027337934115,26.9625989919224,26.3709232707688,26.8926158421085,681535.485711343,0.0,1.0
2001-07-20,43.2,43.25,41.37,41.4,551000,27.484291563262,27.5161020859047,26.3200264345405,26.3391127481261,866065.619527102,0.0,1.0
2001-07-23,42.44,43.71,42.3,43.5,242200,27.0007716190935,27.8087588942172,26.9117021556941,27.675154699118,380691.638928247,0.0,1.0
2001-07-24,42.76,43.6,42.25,42.4,544700,27.2043589640066,27.7387757444034,26.8798916330514,26.9753232009794,856163.235855556,0.0,1.0
2001-07-25,43.75,44.99,43.5,43.5,732700,27.8342073123314,28.6231082738694,27.675154699118,27.675154699118,1151662.93906988,0.0,1.0
2001-07-26,45.57,45.65,43.8,43.85,1133800,28.9921103365243,29.0430071727526,27.866017834974,27.8978283576167,1782114.69949152,0.0,1.0
2001-07-27,46.07,46.3,44.78,45.79,734000,29.310215562951,29.4565439671072,28.4895040787702,29.1320766361521,1153706.28808147,0.0,1.0
2001-07-30,45.81,46.91,45.52,46.07,807600,29.1448008452091,29.8446323433477,28.9602998138817,29.310215562951,1269391.27827602,0.0,1.0
2001-07-31,47.06,47.5,45.93,47.5,1863300,29.9400639112757,30.2199965105312,29.2211460995515,30.2199965105312,2928747.85637903,0.0,1.0
2001-08-01,47.26,48.45,47.16,48.45,1759000,30.0673060018464,30.8243964407418,30.0036849565611,30.8243964407418,2764808.39337236,0.0,1.0
2001-08-02,46.08,47.8,45.85,47.7,1037200,29.3165776674795,30.4108596463872,29.1702492633233,30.3472386011018,1630278.14986118,0.0,1.0
2001-08-03,46.21,46.93,46.21,46.28,555900,29.3992850263504,29.8573565524048,29.3992850263504,29.4438197580502,873767.473493858,0.0,1.0
2001-08-06,46.38,46.72,45.7,46.35,391000,29.5074408033355,29.7237523573056,29.0748176953953,29.4883544897499,614576.510408523,0.0,1.0
2001-08-07,46.15,46.75,45.6,46.35,1596000,29.3611123991792,29.7428386708912,29.0111966501099,29.4883544897499,2508603.86345781,0.0,1.0
2001-08-08,44.0,46.17,44.0,46.0,2560300,27.9932599255447,29.3738366082363,27.9932599255447,29.2656808312513,4024297.28797683,0.0,1.0
2001-08-09,44.98,45.24,43.75,44.01,613100,28.6167461693409,28.7821608870828,27.8342073123314,27.9996220300732,963674.830003748,0.0,1.0
2001-08-10,44.87,45.25,44.4,45.0,461200,28.546763019527,28.7885229916113,28.247744106686,28.629470378398,724917.3570343,0.0,1.0
2001-08-13,45.78,45.87,44.85,44.95,784400,29.1257145316235,29.1829734723803,28.53403881047,28.5976598557553,1232925.35745383,0.0,1.0
2001-08-14,45.48,46.65,44.29,46.15,652100,28.9348513957675,29.6792176256059,28.1777609568721,29.3611123991792,1024975.3003514,0.0,1.0
2001-08-15,45.35,45.94,45.22,45.6,771100,28.8521440368966,29.2275082040801,28.7694366780257,29.0111966501099,1212020.32525834,0.0,1.0
2001-08-16,45.09,45.5,44.42,45.5,286100,28.6867293191548,28.9475756048246,28.2604683157431,28.9475756048246,449693.963242655,0.0,1.0
2001-08-17,45.16,45.3,44.85,44.9,262700,28.7312640508545,28.8203335142539,28.53403881047,28.5658493331126,412913.681034064,0.0,1.0
2001-08-20,44.45,45.66,43.95,45.05,338600,28.2795546293287,29.0493692772811,27.961449402902,28.6612809010406,532213.827172188,0.0,1.0
2001-08-21,43.95,45.19,43.65,44.55,529700,27.961449402902,28.7503503644401,27.770586267046,28.343175674614,832586.13187569,0.0,1.0
2001-08-22,44.0,44.75,43.25,44.45,543700,27.9932599255447,28.4704177651846,27.5161020859047,28.2795546293287,854591.428923564,0.0,1.0
2001-08-23,44.87,45.43,43.8,44.0,721600,28.546763019527,28.9030408731249,27.866017834974,27.9932599255447,1134215.88212478,0.0,1.0
2001-08-24,45.39,45.39,44.85,44.95,562600,28.8775924550107,28.8775924550107,28.53403881047,28.5976598557553,884298.579938199,0.0,1.0
2001-08-27,46.25,46.25,45.25,45.55,1171300,29.4247334444646,29.4247334444646,28.7885229916113,28.9793861274673,1841057.45944118,0.0,1.0
2001-08-28,45.95,46.39,45.77,46.31,507400,29.2338703086086,29.513802907864,29.119352427095,29.4629060716358,797534.837292288,0.0,1.0
2001-08-29,46.5,46.55,45.75,46.1,532700,29.5837860576779,29.6155965803206,29.1066282180379,29.3293018765366,837301.552671663,0.0,1.0
2001-08-30,45.66,46.59,45.55,46.5,367800,29.0493692772811,29.6410449984347,28.9793861274673,29.5837860576779,578110.58958633,0.0,1.0
2001-08-31,46.1,46.5,45.2,45.6,585600,29.3293018765366,29.5837860576779,28.7567124689686,29.0111966501099,920450.139373992,0.0,1.0
2001-09-04,46.1,47.05,46.1,46.8,771200,29.3293018765366,29.9337018067472,29.3293018765366,29.7746491935339,1212177.50595154,0.0,1.0
2001-09-05,45.6,46.59,45.05,46.22,346200,29.0111966501099,29.6410449984347,28.6612809010406,29.405647130879,544159.559855322,0.0,1.0
2001-09-06,45.22,46.0,45.0,45.76,303600,28.7694366780257,29.2656808312513,28.629470378398,29.1129903225665,477200.5845525,0.0,1.0
2001-09-07,44.94,45.01,44.04,45.0,379000,28.5912977512268,28.6358324829265,28.0187083436588,28.629470378398,595714.827224629,0.0,1.0
2001-09-10,44.79,45.0,44.55,44.85,304500,28.4958661832988,28.629470378398,28.343175674614,28.53403881047,478615.210791292,0.0,1.0
2001-09-17,42.98,44.79,42.8,44.79,647800,27.3443252636343,28.4958661832988,27.2298073821207,28.4958661832988,1018216.53054384,0.0,1.0
2001-09-18,41.55,43.3,41.05,43.0,952000,26.4345443160541,27.5479126085474,26.1164390896275,27.3570494726914,1496360.19925554,0.0,1.0
2001-09-19,39.7,41.99,37.7,41.99,1273900,25.2575549782755,26.7144769153096,23.985134072569,26.7144769153096,2002324.85066348,0.0,1.0
2001-09-20,39.95,40.57,38.4,40.57,935300,25.4166075914889,25.8110580722579,24.4304813895663,25.8110580722579,1470111.02349128,0.0,1.0
2001-09-21,38.62,39.1,37.83,39.1,1481700,24.570447689194,24.8758287065636,24.0678414314399,24.8758287065636,2328946.33113122,0.0,1.0
2001-09-24,39.88,39.88,38.9,39.0,908000,25.3720728597891,25.3720728597891,24.7485866159929,24.8122076612782,1427200.69424793,0.0,1.0
2001-09-25,41.98,42.25,39.55,39.63,899500,26.708114810781,26.8798916330514,25.1621234103475,25.2130202465758,1413840.335326,0.0,1.0
2001-09-26,43.25,43.58,42.01,42.01,892000,27.5161020859047,27.7260515353463,26.7272011243666,26.7272011243666,1402051.78333607,0.0,1.0
2001-09-27,44.14,44.24,42.9,43.25,923600,28.0823293889441,28.1459504342295,27.2934284274061,27.5161020859047,1451720.88238699,0.0,1.0
2001-09-28,46.4,46.4,44.4,44.4,1629100,29.5201650123926,29.5201650123926,28.247744106686,28.247744106686,2560630.67290671,0.0,1.0
2001-10-01,44.96,46.25,44.55,46.25,815800,28.6040219602838,29.4247334444646,28.343175674614,29.4247334444646,1282280.09511835,0.0,1.0
2001-10-02,46.61,47.5,44.9,44.9,1031500,29.6537692074918,30.2199965105312,28.5658493331126,28.5658493331126,1621318.85034883,0.0,1.0
2001-10-03,47.39,47.5,45.84,47.5,663700,30.1500133607173,30.2199965105312,29.1638871587947,30.2199965105312,1043208.2607625,0.0,1.0
2001-10-04,47.04,48.45,46.88,48.45,747500,29.9273397022187,30.8243964407418,29.8255460297621,30.8243964407418,1174925.68166335,0.0,1.0
2001-10-05,46.79,47.4,46.35,47.4,543500,29.8160028729693,30.2047133186311,29.5356215679019,30.2047133186311,852909.93257365,0.075,1.0
2001-10-08,49.98,49.98,47.35,49.98,1098100,31.8487673347084,31.8487673347084,30.1728518066916,31.8487673347084,1723239.00084476,0.0,1.0
2001-10-09,48.13,51.1,47.75,51.1,1448200,30.6698913929475,32.5624652021529,30.4277439022074,32.5624652021529,2272647.95649155,0.0,1.0
2001-10-10,48.83,49.5,47.56,48.34,1140300,31.1159525601003,31.5428968200894,30.3066701568374,30.8037097430934,1789463.10232517,0.0,1.0
2001-10-11,49.03,50.1,48.7,48.87,788500,31.2433986078582,31.9252349633632,31.0331126290576,31.1414417696519,1237386.35112111,0.0,1.0
2001-10-12,48.17,48.76,47.9,48.75,595100,30.6953806024991,31.071346443385,30.5233284380259,31.0649741409971,933885.374194257,0.0,1.0
2001-10-15,47.75,48.57,47.0,48.57,563400,30.4277439022074,30.950272698015,29.9498212231152,30.950272698015,884138.833508729,0.0,1.0
2001-10-16,48.35,48.85,47.9,48.25,391800,30.8100820454813,31.1286971648761,30.5233284380259,30.7463590216023,614848.411375078,0.0,1.0
2001-10-17,47.08,49.0,47.0,49.0,573600,30.0007996422184,31.2242817006946,29.9498212231152,31.2242817006946,900145.606852335,0.0,1.0
2001-10-18,46.55,47.45,45.3,46.5,758200,29.6630676156598,30.2365748305705,28.8665298171727,29.6312061037203,1189836.81854157,0.0,1.0
2001-10-19,47.2,47.4,45.68,46.05,707000,30.0772672708731,30.2047133186311,29.1086773079128,29.344452496265,1109489.09352267,0.0,1.0
2001-10-22,48.61,49.29,47.45,47.45,511300,30.9757619075666,31.4090784699436,30.2365748305705,30.2365748305705,802378.746135982,0.0,1.0
2001-10-23,48.4,49.86,48.4,49.5,556800,30.8419435574207,31.7722997060537,30.8419435574207,31.5428968200894,873781.509580512,0.0,1.0
2001-10-24,47.48,48.9,47.25,48.9,538900,30.2556917377342,31.1605586768156,30.1091287828126,31.1605586768156,845691.191653983,0.0,1.0
2001-10-25,47.37,48.1,47.2,47.4,347400,30.1855964114674,30.6507744857838,30.0772672708731,30.2047133186311,545171.868585253,0.0,1.0
2001-10-26,50.6,50.65,47.6,47.75,2041800,32.2438500827581,32.2757115946975,30.332159366389,30.4277439022074,3204179.39342939,0.0,1.0
2001-10-29,49.0,51.0,47.84,50.99,1632400,31.2242817006946,32.4987421782739,30.4850946236985,32.492369875886,2561711.45157907,0.0,1.0
2001-10-30,47.48,49.2,47.3,49.2,822300,30.2556917377342,31.3517277484525,30.1409902947521,31.3517277484525,1290428.40396562,0.0,1.0
2001-10-31,47.26,48.39,46.7,47.8,811900,30.1155010852005,30.8355712550328,29.7586521514783,30.4596054141469,1274107.77232115,0.0,1.0
2001-11-01,47.0,47.5,46.91,47.26,944900,29.9498212231152,30.26843634251,29.8924705016241,30.1155010852005,1482823.54238977,0.0,1.0
2001-11-02,46.98,47.12,45.7,47.0,682200,29.9370766183394,30.0262888517699,29.1214219126886,29.9498212231152,1070570.66421664,0.0,1.0
2001-11-05,47.0,47.5,46.93,47.1,519600,29.9498212231152,30.26843634251,29.9052151063999,30.0135442469942,815403.865621467,0.0,1.0
2001-11-06,47.1,47.19,44.46,44.55,1379500,30.0135442469942,30.0708949684852,28.3312564165894,28.3886071380805,2164837.63014783,0.0,1.0
2001-11-07,45.75,48.4,45.0,48.4,876300,29.1532834246281,30.8419435574207,28.6753607455358,30.8419435574207,1375170.14519648,0.0,1.0
2001-11-08,47.03,48.19,46.5,46.5,998400,29.9689381302789,30.7081252072749,29.6312061037203,29.6312061037203,1566780.6378685,0.0,1.0
2001-11-09,47.8,47.85,46.51,47.5,833200,30.4596054141469,30.4914669260864,29.6375784061082,30.26843634251,1307533.68136222,0.0,1.0
2001-11-12,47.76,48.3,46.83,47.7,767400,30.4341162045953,30.7782205335418,29.8414920825209,30.395882390268,1204274.3003809,0.0,1.0
2001-11-13,47.1,48.1,46.52,47.5,1761100,30.0135442469942,30.6507744857838,29.6439507084961,30.26843634251,2763679.2681793,0.0,1.0
2001-11-14,47.15,47.69,47.0,47.0,4310800,30.0454057589336,30.3895100878801,29.9498212231152,29.9498212231152,6764901.81663015,0.0,1.0
2001-11-15,46.75,47.7,45.9,47.17,1210100,29.7905136634178,30.395882390268,29.2488679604465,30.0581503637094,1898999.64932359,0.0,1.0
2001-11-16,47.24,47.45,46.37,46.4,1200200,30.1027564804247,30.2365748305705,29.5483661726777,29.5674830798414,1883463.66343127,0.0,1.0
2001-11-19,49.71,50.0,47.85,47.9,2067900,31.6767151702352,31.8615119394842,30.4914669260864,30.5233284380259,3245137.90169098,0.0,1.0
2001-11-20,49.49,51.25,49.4,49.5,1730600,31.5365245177015,32.6580497379713,31.4791737962104,31.5428968200894,2715815.87729891,0.0,1.0
2001-11-21,49.58,49.84,48.7,49.84,489900,31.5938752391926,31.7595551012779,31.0331126290576,31.7595551012779,768795.90794449,0.0,1.0
2001-11-23,50.49,50.7,49.65,50.7,363700,32.1737547564912,32.307573106637,31.6384813559078,32.307573106637,570751.320104942,0.0,1.0
2001-11-26,53.1,53.11,51.0,51.0,1521800,33.8369256797323,33.8432979821202,32.4987421782739,32.4987421782739,2388147.81120621,0.0,1.0
2001-11-27,52.17,53.01,51.9,52.99,1098800,33.2443015576579,33.7795749582412,33.0722493931846,33.7668303534654,1724337.50489774,0.0,1.0
2001-11-28,51.48,53.3,51.35,53.3,979700,32.804612692893,33.9643717274902,32.7217727618503,33.9643717274902,1537434.88673855,0.0,1.0
2001-11-29,52.94,52.98,51.12,51.48,719700,33.7349688415259,33.7604580510775,32.5752098069287,32.804612692893,1129419.09562696,0.0,1.0
2001-11-30,54.71,54.98,52.65,52.94,1432100,34.8628663641837,35.0349185286569,33.5501720722769,33.7349688415259,2247382.36327271,0.0,1.0
2001-12-03,54.63,55.1,53.92,55.1,1003900,34.8118879450805,35.1113861573116,34.3594544755398,35.1113861573116,1575411.74114202,0.0,1.0
2001-12-04,56.0,56.1,53.94,54.4,1110600,35.6848933722223,35.7486163961013,34.3721990803156,34.6653249901589,1742855.1446482,0.0,1.0
2001-12-05,55.55,57.15,55.31,56.75,1403200,35.398139764767,36.4177081468305,35.2452045074575,36.1628160513146,2202029.83879916,0.0,1.0
2001-12-06,55.0,55.8,54.28,55.8,1009600,35.0476631334327,35.5574473244644,34.5888573615041,35.5574473244644,1584356.70271638,0.0,1.0
2001-12-07,53.59,54.96,53.2,54.96,1007500,34.1491684967392,35.0221739238811,33.9006487036112,35.0221739238811,1581061.19055741,0.0,1.0
2001-12-10,54.01,54.4,52.4,53.6,923700,34.4168051970309,34.6653249901589,33.3908645125795,34.1555407991271,1449554.56249913,0.0,1.0
2001-12-11,54.79,55.9,54.41,55.15,994100,34.9138447832868,35.6211703483434,34.6716972925467,35.1432476692511,1560032.68440012,0.0,1.0
2001-12-12,53.82,54.91,53.8,54.8,801400,34.2957314516608,34.9903124119416,34.282986846885,34.9202170856747,1257630.21152626,0.0,1.0
2001-12-13,53.66,54.49,53.4,53.81,426200,34.1937746134545,34.7226757116499,34.0280947513692,34.2893591492729,668832.039122151,0.0,1.0
2001-12-14,52.59,53.82,52.3,53.66,1091900,33.5119382579495,34.2957314516608,33.3271414887005,34.1937746134545,1713509.39351825,0.0,1.0
2001-12-17,52.9,53.49,52.5,52.5,743600,33.7094796319743,34.0854454728602,33.4545875364584,33.4545875364584,1166925.16257915,0.0,1.0
2001-12-18,52.7,53.7,52.58,53.3,575000,33.5820335842164,34.2192638230061,33.5055659555616,33.9643717274902,902342.614958322,0.0,1.0
2001-12-19,53.18,53.3,52.0,52.7,1002100,33.8879040988354,33.9643717274902,33.1359724170636,33.5820335842164,1572587.01643432,0.0,1.0
2001-12-20,55.23,55.55,52.92,53.19,835900,35.1942260883543,35.398139764767,33.7222242367501,33.8942764012233,1311770.76842376,0.0,1.0
2001-12-21,55.6,55.8,54.9,55.3,562700,35.4300012767065,35.5574473244644,34.9839401095537,35.2388322050696,883040.329455735,0.0,1.0
2001-12-24,55.62,55.99,55.15,55.61,289900,35.4427458814823,35.6785210698345,35.1432476692511,35.4363735790944,454937.607089421,0.0,1.0
2001-12-26,55.65,56.0,55.0,55.7,298100,35.461862788646,35.6848933722223,35.0476631334327,35.4937243005854,467805.797424479,0.0,1.0
2001-12-27,55.52,55.66,54.35,55.66,586300,35.3790228576033,35.4682350910339,34.6334634782194,35.4682350910339,920075.608956633,0.0,1.0
2001-12-28,56.19,56.53,55.75,55.9,404000,35.8059671175924,36.0226253987809,35.5255858125249,35.6211703483434,633993.767727238,0.0,1.0
2001-12-31,56.25,57.18,55.91,56.5,596900,35.8442009319198,36.4368250539942,35.6275426507313,36.0035084916172,936710.098901951,0.0,1.0
2002-01-02,55.25,56.4,55.0,56.25,669300,35.2069706931301,35.9397854677382,35.0476631334327,35.8442009319198,1050326.80381149,0.0,1.0
2002-01-03,54.2,55.35,54.2,55.35,998200,34.5378789424009,35.2706937170091,34.5378789424009,35.2706937170091,1566466.77956765,0.0,1.0
2002-01-04,53.9,54.49,53.56,54.49,1312900,34.346709870764,34.7226757116499,34.1300515895755,34.7226757116499,2060322.8159631,0.0,1.0
2002-01-07,54.4,55.09,54.1,54.1,1007700,34.7131172580681,35.1534123115252,34.5216846261302,34.5216846261302,1579197.84594565,0.075,1.0
2002-01-08,53.82,54.49,53.25,54.49,1196600,34.3430141696549,34.7705470476494,33.9792921689729,34.7705470476494,1875228.88008194,0.0,1.0
2002-01-09,54.0,54.18,52.08,53.82,2520800,34.4578737488176,34.5727333279803,33.2327049044152,34.3430141696549,3950423.66781761,0.0,1.0
2002-01-10,53.3,54.0,52.92,54.0,1229600,34.0111976076292,34.4578737488176,33.7687162738412,34.4578737488176,1926944.20102687,0.0,1.0
2002-01-11,53.28,53.7,53.1,53.3,607200,33.9984354321667,34.2664411168797,33.883575853004,34.0111976076292,951561.905386722,0.0,1.0
2002-01-14,52.29,53.59,51.7,53.15,906100,33.3667077467717,34.1962491518358,32.9902235706272,33.9154812916603,1419977.34267278,0.0,1.0
2002-01-15,52.1,52.6,51.85,51.85,852300,33.2454670798777,33.5645214664408,33.0859398865961,33.0859398865961,1335665.69822316,0.0,1.0
2002-01-16,52.45,52.45,51.6,52.0,951400,33.4688051504719,33.4688051504719,32.9264126933146,33.1816562025651,1490968.37415173,0.0,1.0
2002-01-17,53.24,53.82,52.9,53.0,832600,33.9729110812416,34.3430141696549,33.7559540983787,33.8197649756913,1304793.21874998,0.0,1.0
2002-01-18,53.24,54.6,53.0,53.25,991700,33.9729110812416,34.8407390126933,33.8197649756913,33.9792921689729,1554123.75094205,0.0,1.0
2002-01-22,53.52,54.1,53.06,53.3,621500,34.151581537717,34.5216846261302,33.8580515020789,34.0111976076292,973971.877796192,0.0,1.0
2002-01-23,50.74,51.2,49.5,51.2,3020600,32.377639148426,32.6711691840641,31.5863842697494,32.6711691840641,4733675.71049265,0.0,1.0
2002-01-24,50.78,51.0,46.0,50.25,7758100,32.4031634993511,32.5435474294388,29.3530035638076,32.0649658495941,12157958.5279656,0.0,1.0
2002-01-25,48.8,50.8,48.77,50.78,1350900,31.1397081285611,32.4159256748136,31.1205648653673,32.4031634993511,2117037.18377293,0.0,1.0
2002-01-28,47.95,48.88,46.85,48.88,1762500,30.5973156714038,31.1907568304112,29.8953960209649,31.1907568304112,2762068.27774061,0.0,1.0
2002-01-29,47.0,48.91,45.55,48.0,3098300,29.9911123369338,31.209900093605,29.0658546159008,30.6292211100601,4855441.7843539,0.0,1.0
2002-01-30,45.73,46.25,41.97,46.25,5363100,29.1807141950635,29.5125307570891,26.7814252081088,29.5125307570891,8404679.93211385,0.0,1.0
2002-01-31,46.98,47.49,45.4,45.79,2598700,29.9783501614713,30.3037856357657,28.9701382999318,29.2190007214511,4072503.1678664,0.0,1.0
2002-02-01,46.51,47.95,45.6,47.95,1837200,29.678439038102,30.5973156714038,29.0977600545571,30.5973156714038,2879132.95878868,0.0,1.0
2002-02-04,44.68,46.5,44.6,46.5,2046500,28.5106999832809,29.6720579503707,28.4596512814308,29.6720579503707,3207133.46405456,0.0,1.0
2002-02-05,42.74,45.0,42.25,44.05,1779000,27.272768963416,28.7148947906813,26.9600956645841,28.1086914562114,2787925.93821308,0.0,1.0
2002-02-06,42.05,43.8,40.7,42.74,3426500,26.8324739099589,27.9491642629298,25.9710270662384,27.272768963416,5369774.15811529,0.0,1.0
2002-02-07,40.8,41.65,40.11,40.9,2013600,26.0348379435511,26.5772304007084,25.5945428900939,26.0986488208637,3155574.8562034,0.0,1.0
2002-02-08,42.5,43.3,41.3,41.3,2409600,27.1196228578657,27.6301098763667,26.3538923301142,26.3538923301142,3776158.70754257,0.0,1.0
2002-02-11,43.26,43.9,43.2,43.4,1633500,27.6045855254416,28.0129751402424,27.5662989990541,27.6939207536793,2559908.38677407,0.0,1.0
2002-02-12,44.0,44.0,42.78,43.05,990500,28.0767860175551,28.0767860175551,27.298293314341,27.4705826830851,1552243.19381678,0.0,1.0
2002-02-13,43.79,44.69,43.5,44.0,1050000,27.9427831751986,28.5170810710122,27.7577316309919,28.0767860175551,1645487.48461143,0.0,1.0
2002-02-14,44.05,44.1,42.75,43.65,1040700,28.1086914562114,28.1405968948677,27.2791500511473,27.8534479469609,1630913.16689058,0.0,1.0
2002-02-15,44.96,45.25,43.5,45.25,1423900,28.6893704397563,28.8744219839629,27.7577316309919,28.8744219839629,2231437.74222687,0.0,1.0
2002-02-19,44.0,44.97,43.91,44.97,1125000,28.0767860175551,28.6957515274875,28.0193562279737,28.6957515274875,1763022.30494081,0.0,1.0
2002-02-20,44.06,44.75,43.0,44.75,1189300,28.1150725439426,28.5553675973998,27.4386772444288,28.5553675973998,1863788.82423655,0.0,1.0
2002-02-21,48.0,48.45,45.2,45.4,3160200,30.6292211100601,30.9163700579669,28.8425165453066,28.9701382999318,4952447.18939908,0.0,1.0
2002-02-22,48.01,48.86,47.5,48.15,1747500,30.6356021977913,31.1779946549486,30.3101667234969,30.724937426029,2738561.31367474,0.0,1.0
2002-02-25,48.06,48.63,47.85,48.58,1057700,30.6675076364476,31.0312296371296,30.5335047940911,30.9993241984733,1657554.39283191,0.0,1.0
2002-02-26,48.15,48.35,47.8,48.06,1391500,30.724937426029,30.8525591806543,30.5015993554348,30.6675076364476,2180662.69984457,0.0,1.0
2002-02-27,49.5,50.26,48.4,48.45,2106000,31.5863842697494,32.0713469373254,30.8844646193106,30.9163700579669,3300377.75484921,0.0,1.0
2002-02-28,47.5,49.95,47.5,49.95,4824700,30.3101667234969,31.8735332176563,30.3101667234969,31.8735332176563,7560936.63524264,0.0,1.0
2002-03-01,45.0,45.85,43.2,43.25,8704700,28.7148947906813,29.2572872478386,27.5662989990541,27.5982044377104,13641404.6736163,0.0,1.0
2002-03-04,45.3,46.16,45.0,45.55,1686900,28.9063274226192,29.4551009675078,28.7148947906813,29.0658546159008,2643593.17884859,0.0,1.0
2002-03-05,47.0,47.14,44.82,45.55,2261700,29.9911123369338,30.0804475651715,28.6000352115186,29.0658546159008,3544380.04185302,0.0,1.0
2002-03-06,48.03,48.65,46.55,47.1,1706200,30.6483643732539,31.0439918125921,29.703963389027,30.0549232142464,2673838.80594668,0.0,1.0
2002-03-07,47.59,48.68,47.3,48.6,1334100,30.3675965130783,31.0631350757859,30.1825449688717,31.0120863739358,2090709.38401915,0.0,1.0
2002-03-08,46.26,48.0,45.49,47.75,1703800,29.5189118448204,30.6292211100601,29.0275680895132,30.4696939167785,2670077.69169614,0.0,1.0
2002-03-11,47.5,47.5,46.6,46.8,1110200,30.3101667234969,30.3101667234969,29.7358688276833,29.8634905823086,1739828.76706249,0.0,1.0
2002-03-12,47.99,48.18,47.35,48.18,813800,30.6228400223288,30.7440806892228,30.214450407528,30.7440806892228,1275331.15712074,0.0,1.0
2002-03-13,49.09,49.5,47.8,48.1,1194700,31.3247596727677,31.5863842697494,30.5015993554348,30.6930319873727,1872251.33130026,0.0,1.0
2002-03-14,48.71,49.49,48.71,49.49,673500,31.0822783389797,31.5800031820182,31.0822783389797,31.5800031820182,1055462.6865579,0.0,1.0
2002-03-15,49.2,49.21,48.25,48.74,677200,31.3949516378116,31.4013327255428,30.7887483033416,31.1014216021735,1061261.07102748,0.0,1.0
2002-03-18,51.6,51.7,48.79,49.7,2903700,32.9264126933146,32.9902235706272,31.1333270408298,31.7140060243747,4550478.10387257,0.0,1.0
2002-03-19,52.41,52.72,51.25,51.75,1960300,33.4432807995468,33.641094519216,32.7030746227204,33.0221290092835,3072046.77722265,0.0,1.0
2002-03-20,51.66,52.21,51.3,52.2,858000,32.9646992197021,33.3156590449216,32.7349800613767,33.3092779571903,1344598.3445682,0.0,1.0
2002-03-21,50.7,51.85,49.8,51.85,989500,32.352114797501,33.0859398865961,31.7778169016873,33.0859398865961,1550676.06287905,0.0,1.0
2002-03-22,50.75,51.23,50.55,50.85,585100,32.3840202361573,32.6903124472579,32.256398481532,32.4478311134699,916928.311662996,0.0,1.0
2002-03-25,49.6,50.99,49.22,50.9,604400,31.6501951470621,32.5371663417076,31.4077138132741,32.4797365521262,947173.938761092,0.0,1.0
2002-03-26,49.45,49.7,49.12,49.35,969600,31.5544788310931,31.7140060243747,31.3439029359615,31.4906679537805,1519490.15721833,0.0,1.0
2002-03-27,50.12,50.15,49.45,50.15,534000,31.9820117090877,32.0011549722815,31.5544788310931,32.0011549722815,836847.920745241,0.0,1.0
2002-03-28,49.98,50.46,49.83,50.24,503800,31.89267648085,32.1989686919506,31.7969601648811,32.0585847618629,789520.566425942,0.0,1.0
2002-04-01,50.55,51.12,49.61,51.12,629300,32.256398481532,32.620120482214,31.6565762347933,32.620120482214,986195.49911045,0.0,1.0
2002-04-02,50.4,50.6,49.95,50.49,654700,32.1606821655631,32.2883039201883,31.8735332176563,32.2181119551444,1026000.62492867,0.0,1.0
2002-04-03,49.81,50.7,49.59,50.64,502500,31.7841979894186,32.352114797501,31.6438140593308,32.3138282711134,787483.296206897,0.0,1.0
2002-04-04,49.3,49.81,48.8,49.81,815600,31.4587625151242,31.7841979894186,31.1397081285611,31.7841979894186,1278151.99280865,0.0,1.0
2002-04-05,49.01,49.45,48.7,49.45,571100,31.2737109709176,31.5544788310931,31.0758972512484,31.5544788310931,894988.478534844,0.0,1.0
2002-04-08,48.65,49.04,48.49,49.01,921300,31.0934452425094,31.3427041046796,30.9911851964909,31.3235303460511,1441501.40489169,0.0775,1.0
2002-04-09,48.62,48.88,48.34,48.75,693200,31.0742714838809,31.2404440586611,30.8953164033485,31.157357771271,1084607.3742222,0.0,1.0
2002-04-10,50.34,50.8,48.75,48.85,890200,32.1735669785801,32.4675646108834,31.157357771271,31.2212703000326,1392841.14906608,0.0,1.0
2002-04-11,49.23,51.19,48.8,50.35,1202100,31.4641379093266,32.7168234730536,31.1893140356518,32.1799582314563,1880851.88192803,0.0,1.0
2002-04-12,49.07,49.9,48.82,49.28,516900,31.3618778633081,31.8923518520292,31.2020965414041,31.4960941737074,808761.615313699,0.0,1.0
2002-04-15,50.38,50.38,49.0,49.22,546200,32.1991319900848,32.1991319900848,31.317139093175,31.4577466564504,854605.521927535,0.0,1.0
2002-04-16,50.09,50.79,49.68,50.5,512700,32.0137856566762,32.4611733580073,31.7517442887537,32.2758270245987,802190.133819567,0.0,1.0
2002-04-17,50.1,50.2,49.55,50.08,762900,32.0201769095524,32.0840894383139,31.6686580013637,32.0073944038,1193662.6742558,0.0,1.0
2002-04-18,51.15,51.15,49.7,50.0,1051100,32.691258461549,32.691258461549,31.764526794506,31.9562643807908,1644591.47582942,0.0,1.0
2002-04-19,51.15,51.77,50.75,51.15,767100,32.691258461549,33.0875161398708,32.4356083465026,32.691258461549,1200234.15574993,0.0,1.0
2002-04-22,51.6,52.05,51.0,51.0,905000,32.9788648409761,33.2664712204032,32.5953896684066,32.5953896684066,1415997.79814064,0.0,1.0
2002-04-23,49.78,51.8,49.0,51.6,3937500,31.8156568175153,33.1066898984992,31.317139093175,32.9788648409761,6160763.90075003,0.0,1.0
2002-04-24,50.1,50.25,49.25,49.8,1395400,32.0201769095524,32.1160457026947,31.4769204150789,31.8284393232676,2183296.49450326,0.0,1.0
2002-04-25,48.5,49.91,44.86,49.9,6408600,30.997576449367,31.8987431049053,28.6711604024455,31.8923518520292,10027141.976977,0.0,1.0
2002-04-26,46.45,47.95,45.8,47.95,2550700,29.6873696097546,30.6460575411784,29.2719381728043,30.6460575411784,3990923.29692524,0.0,1.0
2002-04-29,36.8,43.66,36.01,43.5,12278800,23.519810584262,27.9042100573065,23.0149016070455,27.801950011288,19211882.611944,0.0,1.0
2002-04-30,37.77,38.3,36.02,37.25,3724400,24.1397621132494,24.4784985156857,23.0212928599217,23.8074169636891,5827339.44684531,0.0,1.0
2002-05-01,36.9,38.15,36.75,38.05,1319700,23.5837231130236,24.3826297225434,23.4878543198812,24.3187171937818,2064853.36376376,0.0,1.0
2002-05-02,37.17,37.85,36.8,36.9,1184900,23.7562869406799,24.1908921362586,23.519810584262,23.5837231130236,1853940.1005711,0.0,1.0
2002-05-03,36.56,37.4,36.25,37.24,1228500,23.3664205152342,23.9032857568315,23.1682916760733,23.801025710813,1922158.33703401,0.0,1.0
2002-05-06,36.38,37.1,36.38,36.72,1204000,23.2513779634634,23.7115481705468,23.2513779634634,23.4686805612527,1883824.6949849,0.0,1.0
2002-05-07,33.15,36.68,32.4,36.39,3476200,21.1870032844643,23.4431155497481,20.7076593187524,23.2577692163395,5438996.18331105,0.0,1.0
2002-05-08,35.0,36.45,33.28,33.41,3609800,22.3693850665535,23.2961167335965,21.2700895718543,21.3531758592444,5648031.88036254,0.0,1.0
2002-05-09,34.4,36.1,33.93,35.15,1697300,21.9859098939841,23.0724228829309,21.6855210088046,22.4652538596959,2655660.84285537,0.0,1.0
2002-05-10,33.63,34.83,32.6,34.45,1694000,21.4937834225199,22.2607337676588,20.8354843762756,22.0178661583648,2650497.53596712,0.0,1.0
2002-05-13,35.66,36.2,34.75,36.0,2373400,22.79120775638,23.1363354116925,22.2096037446496,23.0085103541694,3713512.89956574,0.0,1.0
2002-05-14,36.8,36.98,36.25,36.95,1858400,23.519810584262,23.6348531360329,23.1682916760733,23.6156793774044,2907724.09730892,0.0,1.0
2002-05-15,38.2,39.3,37.44,38.0,2943300,24.4145859869242,25.1176238033015,23.9288507683361,24.286760929401,4605200.3527816,0.0,1.0
2002-05-16,37.8,38.16,36.99,38.15,1626400,24.1589358718778,24.3890209754195,23.641244388909,24.3826297225434,2544727.9766806,0.0,1.0
2002-05-17,38.75,40.29,37.85,37.85,1926400,24.7661048951128,25.7503578380412,24.1908921362586,24.1908921362586,3014119.51197585,0.0,1.0
2002-05-20,38.52,39.65,38.29,39.15,767700,24.6191060789612,25.3413176539671,24.4721072628096,25.0217550101592,1201172.93882052,0.0,1.0
2002-05-21,36.8,39.08,36.34,38.6,1263600,23.519810584262,24.9770162400261,23.2258129519587,24.6702361019705,1977077.14666356,0.0,1.0
2002-05-22,36.8,37.29,36.15,36.7,652400,23.519810584262,23.8329819751938,23.1043791473117,23.4558980555004,1020770.12542205,0.0,1.0
2002-05-23,36.3,37.2,35.27,36.95,2012500,23.2002479404541,23.7754606993083,22.5419488942098,23.6156793774044,3148834.88260557,0.0,1.0
2002-05-24,35.4,36.15,34.75,35.95,1273200,22.6250351815999,23.1043791473117,22.2096037446496,22.9765540897886,1992097.675793,0.0,1.0
2002-05-28,34.6,35.28,33.5,35.26,2014400,22.1137349515072,22.548340147086,21.4106971351298,22.5355576413337,3151807.69566245,0.0,1.0
2002-05-29,33.3,34.5,33.13,34.1,1465000,21.2828720776067,22.0498224227456,21.174220778712,21.7941723076993,2292195.33069175,0.0,1.0
2002-05-30,32.55,33.0,31.41,33.0,1526200,20.8035281118948,21.0911344913219,20.0749252840128,21.0911344913219,2387951.20389199,0.0,1.0
2002-05-31,32.37,33.21,32.16,32.55,1080000,20.6884855601239,21.2253508017212,20.5542692497246,20.8035281118948,1689809.52706287,0.0,1.0
2002-06-03,30.65,32.06,30.2,32.05,1350500,19.5891900654247,20.490356720963,19.3015836859976,20.4839654680869,2113044.22805408,0.0,1.0
2002-06-04,30.18,31.1,30.0,30.0,942600,19.2888011802453,19.8767964448519,19.1737586284745,19.1737586284745,1474828.20389765,0.0,1.0
2002-06-05,31.32,32.15,29.95,29.95,1424800,20.0174040081273,20.5478779968485,19.1418023640937,19.1418023640937,2229296.8649622,0.0,1.0
2002-06-06,31.56,32.48,30.9,31.15,1562100,20.1707940771551,20.7587893417617,19.7489713873287,19.9087527092327,2444121.72428232,0.0,1.0
2002-06-07,31.58,32.09,30.7,30.9,1118500,20.1835765829074,20.5095304795915,19.6211463298055,19.7489713873287,1750048.10742576,0.0,1.0
2002-06-10,31.42,32.25,31.33,31.85,504200,20.0813165368889,20.61179052561,20.0237952610035,20.3561404105637,788890.706986202,0.0,1.0
2002-06-11,29.75,31.6,29.6,31.6,818900,19.0139773065705,20.1963590886598,18.9181085134281,20.1963590886598,1281282.42751091,0.0,1.0
2002-06-12,29.2,30.3,28.85,29.6,1099900,18.6624583983818,19.3654962147592,18.4387645477163,18.9181085134281,1720945.83223745,0.0,1.0
2002-06-13,29.7,30.68,28.85,29.12,984700,18.9820210421897,19.6083638240532,18.4387645477163,18.6113283753725,1540699.48268408,0.0,1.0
2002-06-14,30.75,31.39,29.0,29.0,968600,19.6531025941863,20.0621427782604,18.5346333408586,18.5346333408586,1515508.80362324,0.0,1.0
2002-06-17,32.67,32.89,32.03,32.15,1925500,20.8802231464087,21.0208307096842,20.4711829623346,20.5478779968485,3012711.33736995,0.0,1.0
2002-06-18,32.33,33.65,32.33,32.7,1532500,20.6629205486193,21.5065659282722,20.6629205486193,20.8993969050372,2397808.42613319,0.0,1.0
2002-06-19,32.48,33.15,31.95,31.95,1409700,20.7587893417617,21.1870032844643,20.4200529393253,20.4200529393253,2205670.82435234,0.0,1.0
2002-06-20,30.35,32.57,30.24,32.49,1074200,19.39745247914,20.8163106176471,19.3271486975023,20.7651805946378,1680734.62404716,0.0,1.0
2002-06-21,29.25,30.22,29.1,30.22,1141500,18.6944146627626,19.3143661917499,18.5985458696202,19.3143661917499,1786034.79179839,0.0,1.0
2002-06-24,27.5,29.15,26.35,29.0,2455300,17.5759454094349,18.630502134001,16.8409513286767,18.5346333408586,3841656.78870135,0.0,1.0
2002-06-25,27.75,29.27,27.35,27.85,1197400,17.7357267313389,18.7071971685149,17.4800766162926,17.7996392601005,1873498.0812084,0.0,1.0
2002-06-26,27.55,27.9,26.0,26.9,1292700,17.6079016738157,17.8315955244812,16.6172574780112,17.1924702368654,2022608.12558719,0.0,1.0
2002-06-27,28.85,29.0,27.3,28.25,1223600,18.4387645477163,18.5346333408586,17.4481203519118,18.0552893751468,1914491.60862419,0.0,1.0
2002-06-28,28.96,29.99,28.75,28.95,841400,18.509068329354,19.1673673755983,18.3748520189547,18.5026770764779,1316486.79265805,0.0,1.0
2002-07-01,26.4,28.97,26.12,28.97,971100,16.8729075930575,18.5154595822302,16.6939525125251,18.5154595822302,1519420.3997507,0.0,1.0
2002-07-02,25.6,27.0,24.85,26.0,2648100,16.3616073629649,17.256382765627,15.882263397253,16.6172574780112,4143319.08205109,0.0,1.0
2002-07-03,25.12,25.48,23.74,25.1,1998200,16.0548272249093,16.284912328451,15.1728343279995,16.042044719157,3126460.5527565,0.0,1.0
2002-07-05,26.18,26.5,25.9,26.0,720100,16.732300029782,16.9368201218191,16.5533449492496,16.6172574780112,1126696.14855368,0.0,1.0
2002-07-08,25.68,26.45,25.45,26.2,942300,16.4622695957644,16.9558812619925,16.3148271500079,16.7956177339964,1469922.71382957,0.0775,1.0
2002-07-09,23.85,25.65,23.85,25.6,1455800,15.2891405708326,16.4430379724048,15.2891405708326,16.4109852668056,2270947.13657337,0.0,1.0
2002-07-10,21.56,24.1,21.25,23.9,2553500,13.8211266543878,15.4494040988287,13.6223998796726,15.3211932764318,3983283.0836929,0.0,1.0
2002-07-11,22.84,22.9,21.14,21.55,2761500,14.6416759177281,14.6801391644472,13.5518839273543,13.814716113268,4307748.67265241,0.0,1.0
2002-07-12,23.71,24.38,23.11,23.3,1149800,15.1993929951547,15.6288992501844,14.814760527964,14.936560809241,1793608.33743101,0.0,1.0
2002-07-15,23.86,24.2,23.1,23.71,997000,15.2955511119524,15.5135095100272,14.8083499868441,15.1993929951547,1555250.92400306,0.0,1.0
2002-07-16,24.15,24.84,23.6,23.75,1064100,15.4814568044279,15.9237841416973,15.1288770428364,15.2250351596341,1659922.27505683,0.0,1.0
2002-07-17,24.3,25.18,23.7,25.0,1010500,15.5776149212256,16.1417425397721,15.1929824540349,16.0263527996148,1576309.98867111,0.0,1.0
2002-07-18,23.55,24.63,23.5,24.35,1196100,15.0968243372372,15.7891627781805,15.064771631638,15.6096676268249,1865833.12958882,0.0,1.0
2002-07-19,23.26,23.95,23.0,23.55,777000,14.9109186447617,15.353245982031,14.7442445756457,15.0968243372372,1212066.16644972,0.0,1.0
2002-07-22,22.0,23.85,21.6,23.3,909200,14.1031904636611,15.2891405708326,13.8467688188672,14.936560809241,1418289.00712495,0.0,1.0
2002-07-23,20.84,22.45,20.75,22.05,868200,13.3595676937589,14.3916648140541,13.3018728236803,14.1352431692603,1354331.84776275,0.0,1.0
2002-07-24,23.55,23.55,19.9,19.9,1442200,15.0968243372372,15.0968243372372,12.7569768284934,12.7569768284934,2249732.07883371,0.0,1.0
2002-07-25,23.12,24.4,22.05,23.5,2831400,14.8211710690838,15.6417203324241,14.1352431692603,15.064771631638,4416787.8297114,0.0,1.0
2002-07-26,21.5,23.55,21.5,23.15,1681700,13.7826634076688,15.0968243372372,13.7826634076688,14.8404026924433,2623335.48535199,0.0,1.0
2002-07-29,23.98,24.15,22.16,22.2,1218500,15.3724776053906,15.4814568044279,14.2057591215786,14.231401286058,1900775.57763061,0.0,1.0
2002-07-30,24.2,25.09,23.25,23.8,1116500,15.5135095100272,16.0840476696935,14.9045081036418,15.2570878652333,1741662.64458316,0.0,1.0
2002-07-31,23.98,24.97,22.64,24.2,1200700,15.3724776053906,16.0071211762553,14.5134650953312,15.5135095100272,1873008.81088312,0.0,1.0
2002-08-01,22.7,24.0,22.54,24.0,611100,14.5519283420503,15.3852986876303,14.4493596841327,15.3852986876303,953273.660640189,0.0,1.0
2002-08-02,22.1,23.48,21.8,22.4,712500,14.1672958748595,15.0519505493983,13.9749796412641,14.3596121084549,1111450.63525796,0.0,1.0
2002-08-05,21.0,22.35,20.76,22.1,689000,13.4621363516765,14.3275594028557,13.3082833648002,14.1672958748595,1074792.26342839,0.0,1.0
2002-08-06,22.5,22.72,21.18,21.18,1718000,14.4237175196534,14.56474942429,13.5775260918337,13.5775260918337,2679960.97034829,0.0,1.0
2002-08-07,22.29,23.0,21.61,22.95,916800,14.2890961561366,14.7442445756457,13.8531793599871,14.7121918700464,1430144.48056771,0.0,1.0
2002-08-08,24.0,24.15,22.4,22.41,1357900,15.3852986876303,15.4814568044279,14.3596121084549,14.3660226495747,2118229.91946213,0.0,1.0
2002-08-09,24.5,25.12,23.3,24.0,851100,15.7058257436225,16.103279293053,14.936560809241,15.3852986876303,1327657.03251656,0.0,1.0
2002-08-12,24.25,24.8,23.8,24.25,603500,15.5455622156264,15.8981419772179,15.2570878652333,15.5455622156264,941418.187197438,0.0,1.0
2002-08-13,23.52,24.95,23.52,24.25,673300,15.0775927138776,15.9943000940156,15.0775927138776,15.5455622156264,1050301.35118482,0.0,1.0
2002-08-14,25.0,25.33,23.09,23.66,954000,16.0263527996148,16.2379006565698,14.8019394457243,15.1673402895555,1488173.90320855,0.0,1.0
2002-08-15,25.97,26.75,25.22,25.6,1443700,16.6481752882399,17.1481974955879,16.1673847042515,16.4109852668056,2252071.97490794,0.0,1.0
2002-08-16,26.1,26.72,25.4,25.96,765100,16.7315123227979,17.1289658722283,16.2827744444087,16.6417647471201,1193502.99092752,0.0,1.0
2002-08-19,27.17,27.28,26.0,26.2,1376600,17.4174402226214,17.4879561749397,16.6674069115994,16.7956177339964,2147400.62385418,0.0,1.0
2002-08-20,27.5,28.2,26.53,27.06,1417800,17.6289880795763,18.0777259579655,17.0071655909513,17.3469242703031,2211669.76935962,0.0,1.0
2002-08-21,28.8,28.83,27.8,28.0,943400,18.4623584251563,18.4815900485158,17.8213043131717,17.9495151355686,1471638.63761734,0.0,1.0
2002-08-22,30.37,30.63,28.8,28.97,1198600,19.4688133809721,19.6354874500881,18.4623584251563,18.5713376241937,1869732.95637921,0.0,1.0
2002-08-23,29.4,30.55,29.12,30.27,889200,18.8469908923471,19.5842031211293,18.6674957409914,19.4047079697737,1387090.39280192,0.0,1.0
2002-08-26,29.47,29.85,28.58,29.61,560100,18.891864680186,19.1354652427401,18.3213265205197,18.9816122558638,873717.194116462,0.0,1.0
2002-08-27,27.55,29.6,27.4,29.6,1443900,17.6610407851756,18.975201714744,17.5648826683779,18.975201714744,2252383.96105117,0.0,1.0
2002-08-28,26.73,27.4,26.27,27.4,1487300,17.1353764133482,17.5648826683779,16.8404915218353,17.5648826683779,2320084.95413214,0.0,1.0
2002-08-29,27.62,27.7,26.2,26.32,1077000,17.7059145730145,17.7571989019732,16.7956177339964,16.8725442274345,1680045.38129518,0.0,1.0
2002-08-30,26.84,28.25,26.68,27.7,712600,17.2058923656665,18.1097786635648,17.103323707749,17.7571989019732,1111606.62832957,0.0,1.0
2002-09-03,25.27,26.35,25.18,26.35,819700,16.1994374098507,16.891775850794,16.1417425397721,16.891775850794,1278675.20802939,0.0,1.0
2002-09-04,26.26,26.29,25.07,25.3,745700,16.8340809807154,16.853312604075,16.0712265874538,16.2186690332102,1163240.33503419,0.0,1.0
2002-09-05,25.41,26.15,25.4,26.15,652300,16.2891849855285,16.7635650283971,16.2827744444087,16.7635650283971,1017542.80614563,0.0,1.0
2002-09-06,26.6,26.64,25.9,26.2,986700,17.0520393787902,17.0776815432696,16.603301500401,16.7956177339964,1539183.6376267,0.0,1.0
2002-09-09,27.0,27.0,26.07,26.35,339100,17.308461023584,17.308461023584,16.7122806994384,16.891775850794,528972.505846979,0.0,1.0
2002-09-10,27.26,27.73,26.6,27.0,571100,17.4751350927,17.7764305253328,17.0520393787902,17.308461023584,890876.431994131,0.0,1.0
2002-09-11,27.73,28.41,27.73,28.3,426600,17.7764305253328,18.2123473214823,17.7764305253328,18.141831369164,665466.443510235,0.0,1.0
2002-09-12,27.2,27.75,27.01,27.74,628700,17.4366718459809,17.7892516075725,17.3148715647039,17.7828410664526,980728.441244459,0.0,1.0
2002-09-13,26.95,27.18,26.64,26.9,413100,17.2764083179848,17.4238507637413,17.0776815432696,17.2443556123856,644407.37884219,0.0,1.0
2002-09-16,26.47,27.08,26.0,26.95,469200,16.9687023442322,17.3597453525428,16.6674069115994,17.2764083179848,731919.49201829,0.0,1.0
2002-09-17,26.5,27.23,26.43,26.74,440200,16.9879339675917,17.4559034693405,16.9430601797528,17.141786954468,686681.501249898,0.0,1.0
2002-09-18,26.03,26.65,25.74,26.25,827700,16.686638534959,17.0840920843894,16.5007328424834,16.8276704395956,1291154.65375861,0.0,1.0
2002-09-19,25.03,26.08,24.8,25.78,496800,16.0455844229744,16.7186912405582,15.8981419772179,16.5263750069628,774973.579784071,0.0,1.0
2002-09-20,25.0,25.8,24.75,25.0,591000,16.0263527996148,16.5391960892025,15.8660892716187,16.0263527996148,921919.053245547,0.0,1.0
2002-09-23,23.3,24.5,23.18,24.5,1019600,14.936560809241,15.7058257436225,14.8596343158029,15.7058257436225,1590505.35818809,0.0,1.0
2002-09-24,23.18,23.5,22.5,22.75,1254300,14.8596343158029,15.064771631638,14.4237175196534,14.5839810476495,1956621.09726884,0.0,1.0
2002-09-25,24.45,24.45,23.0,23.85,974900,15.6737730380233,15.6737730380233,14.7442445756457,15.2891405708326,1520776.45517611,0.0,1.0
2002-09-26,25.1,25.21,24.5,24.9,637700,16.0904582108133,16.1609741631316,15.7058257436225,15.9622473884164,994767.817689821,0.0,1.0
2002-09-27,24.25,25.15,24.1,25.1,566000,15.5455622156264,16.1225109164125,15.4494040988287,16.0904582108133,882920.785341757,0.0,1.0
2002-09-30,24.69,24.9,23.6,24.05,650500,15.8276260248996,15.9622473884164,15.1288770428364,15.4173513932295,1014734.93085656,0.0,1.0
2002-10-01,26.09,26.13,24.29,25.0,926000,16.7251017816781,16.7507439461574,15.5712043801058,16.0263527996148,1444495.8431563,0.0,1.0
2002-10-02,26.28,27.5,25.8,25.9,1307000,16.8469020629551,17.6289880795763,16.5391960892025,16.603301500401,2038829.44601003,0.0,1.0
2002-10-03,25.22,26.28,25.0,26.28,699500,16.1673847042515,16.8469020629551,16.0263527996148,16.8469020629551,1091171.53594798,0.0,1.0
2002-10-04,24.27,25.32,24.1,25.32,669100,15.5583832978661,16.2314901154499,15.4494040988287,16.2314901154499,1043749.64217698,0.0,1.0
2002-10-07,23.8,24.57,23.54,24.15,453100,15.2570878652333,15.7506995314615,15.0904137961173,15.4814568044279,706804.607488252,0.0,1.0
2002-10-08,24.48,24.6,23.62,23.85,607400,15.6930046613829,15.769931154821,15.1416981250761,15.2891405708326,947501.916990427,0.0,1.0
2002-10-09,23.58,24.59,23.52,24.38,543800,15.1657376542755,15.8153303188565,15.1271479910331,15.6802664975079,845511.394982163,0.0775,1.0
2002-10-10,25.15,25.15,23.7,23.77,885900,16.1755005091191,16.1755005091191,15.2429169807604,15.2879382545432,1377415.49248749,0.0,1.0
2002-10-11,26.9,27.0,25.75,25.75,1020200,17.3010323536901,17.3653484590941,16.5613971415435,16.5613971415435,1586227.88738654,0.0,1.0
2002-10-14,28.06,28.15,26.75,26.9,631700,18.0470991763771,18.1049836712407,17.204558195584,17.3010323536901,982180.118076923,0.0,1.0
2002-10-15,29.0,29.5,28.15,29.0,1189600,18.6516705671752,18.9732510941954,18.1049836712407,18.6516705671752,1849614.48229271,0.0,1.0
2002-10-16,28.22,29.58,27.85,28.55,811000,18.1500049450236,19.0247039785187,17.9120353550286,18.3622480928569,1260959.43606203,0.0,1.0
2002-10-17,29.54,29.95,28.76,29.1,658300,18.998977536357,19.2626735685137,18.4973119142054,18.7159866725792,1023538.34372335,0.0,1.0
2002-10-18,29.95,30.08,29.07,29.15,564600,19.2626735685137,19.3462845055389,18.696691840958,18.7481447252812,877851.661653048,0.0,1.0
2002-10-21,30.67,30.75,29.35,29.96,731400,19.7257495274228,19.7772024117461,18.8767769360893,19.2691051790541,1137195.72322537,0.0,1.0
2002-10-22,30.2,30.67,30.01,30.67,633200,19.4234638320238,19.7257495274228,19.3012632317561,19.7257495274228,984512.348846459,0.0,1.0
2002-10-23,29.95,30.4,29.75,30.2,564200,19.2626735685137,19.5520960428319,19.1340413577056,19.4234638320238,877229.733447839,0.0,1.0
2002-10-24,30.33,31.3,30.15,30.35,555000,19.5070747690491,20.1309409914684,19.3913057793218,19.5199379901299,862925.384728023,0.0,1.0
2002-10-25,31.27,31.35,29.95,30.32,673800,20.1116461598471,20.1630990441704,19.2626735685137,19.5006431585086,1047638.06167522,0.0,1.0
2002-10-28,31.74,32.44,31.4,31.5,1096700,20.4139318552462,20.8641445930746,20.1952570968724,20.2595732022765,1705171.65663284,0.0,1.0
2002-10-29,30.82,33.27,30.65,33.27,1453500,19.8222236855289,21.3979682679282,19.712886306342,21.3979682679282,2259931.61567961,0.0,1.0
2002-10-30,31.75,31.98,30.3,31.05,799300,20.4203634657866,20.5682905082159,19.4877799374278,19.9701507279582,1242768.03605966,0.0,1.0
2002-10-31,31.65,32.45,31.5,32.0,1009300,20.3560473603825,20.870576203615,20.2595732022765,20.5811537292967,1569280.34379459,0.0,1.0
2002-11-01,31.3,32.39,31.27,31.65,1103400,20.1309409914684,20.8319865403725,20.1116461598471,20.3560473603825,1715588.95407009,0.0,1.0
2002-11-04,31.32,31.8,31.05,31.75,1231400,20.1438042125492,20.4525215184886,19.9701507279582,20.4203634657866,1914605.9797371,0.0,1.0
2002-11-05,31.18,31.37,30.91,31.0,836700,20.0537616649835,20.1759622652512,19.8801081803926,19.9379926752562,1300918.32324674,0.0,1.0
2002-11-06,32.7,32.8,31.43,31.43,1118000,21.0313664671251,21.0956825725291,20.2145519284936,20.2145519284936,1738289.33356024,0.0,1.0
2002-11-07,32.0,32.41,31.8,32.35,606700,20.5811537292967,20.8448497614533,20.4525215184886,20.8062600982109,943309.605251339,0.0,1.0
2002-11-08,31.86,32.07,31.8,31.96,478100,20.4911111817311,20.6261750030796,20.4525215184886,20.5554272871351,743359.687276518,0.0,1.0
2002-11-11,30.73,31.73,30.67,31.67,582900,19.7643391906653,20.4075002447058,19.7257495274228,20.3689105814634,906304.877041378,0.0,1.0
2002-11-12,31.49,31.49,30.59,30.97,619500,20.2531415917361,20.2531415917361,19.6742966430996,19.918697843635,963211.307818037,0.0,1.0
2002-11-13,30.4,31.38,30.25,31.35,745600,19.5520960428319,20.1823938757916,19.4556218847258,20.1630990441704,1159274.1745103,0.0,1.0
2002-11-14,30.84,30.99,30.32,30.75,797100,19.8350869066097,19.9315610647158,19.5006431585086,19.7772024117461,1239347.43093101,0.0,1.0
2002-11-15,31.75,31.9,30.81,30.85,790500,20.4203634657866,20.5168376238927,19.8157920749885,19.8415185171501,1229085.61554505,0.0,1.0
2002-11-18,32.18,32.6,31.71,32.0,500500,20.696922719024,20.967050361721,20.394637023625,20.5811537292967,778187.666768247,0.0,1.0
2002-11-19,32.1,32.74,31.79,32.2,692400,20.6454698347008,21.0570929092867,20.4460899079482,20.7097859401048,1076557.72321745,0.0,1.0
2002-11-20,32.86,32.9,32.1,32.1,431000,21.1342722357716,21.1599986779332,20.6454698347008,20.6454698347008,670127.641113114,0.0,1.0
2002-11-21,33.78,33.98,33.0,33.0,781400,21.7259804054889,21.854612616297,21.2243147833372,21.2243147833372,1214936.74887654,0.0,1.0
2002-11-22,33.66,34.14,33.28,33.8,571100,21.648801079004,21.9575183849434,21.4043998784686,21.7388436265697,887957.994987702,0.0,1.0
2002-11-25,33.5,33.8,32.61,33.8,564800,21.5458953103575,21.7388436265697,20.9734819722614,21.7388436265697,878162.625755655,0.0,1.0
2002-11-26,32.57,33.3,32.55,33.25,440200,20.9477555300998,21.4172630995494,20.934892309019,21.3851050468474,684431.989832931,0.0,1.0
2002-11-27,33.25,33.79,32.64,32.64,391100,21.3851050468474,21.7324120160293,20.9927768038827,20.9927768038827,608090.302643478,0.0,1.0
2002-11-29,33.0,33.13,32.65,33.05,235500,21.2243147833372,21.3079257203625,20.9992084144231,21.2564728360393,366160.230817028,0.0,1.0
2002-12-02,33.52,33.88,33.33,33.8,664700,21.5587585314383,21.7902965108929,21.4365579311706,21.7388436265697,1033489.1950067,0.0,1.0
2002-12-03,34.5,35.22,33.65,33.75,1234700,22.189056364398,22.6521323233072,21.6423694684636,21.7066855738676,1919736.88743008,0.0,1.0
2002-12-04,34.3,34.51,33.73,34.51,583400,22.0604241535899,22.1954879749384,21.6938223527868,22.1954879749384,907082.287297892,0.0,1.0
2002-12-05,33.57,34.5,33.5,34.5,422900,21.5909165841403,22.189056364398,21.5458953103575,22.189056364398,657533.594957626,0.0,1.0
2002-12-06,33.12,33.91,33.05,33.6,875700,21.3014941098221,21.8095913425141,21.2564728360393,21.6102114157616,1361556.32325465,0.0,1.0
2002-12-09,32.36,33.15,32.29,33.12,601100,20.8126917087513,21.3207889414433,20.7676704349685,21.3014941098221,934602.610378407,0.0,1.0
2002-12-10,32.95,33.04,32.35,32.5,892500,21.1921567306352,21.2500412254989,20.8062600982109,20.902734256317,1387677.30787345,0.0,1.0
2002-12-11,32.51,32.85,31.5,32.8,2178500,20.9091658668574,21.1278406252312,20.2595732022765,21.0956825725291,3387176.48762162,0.0,1.0
2002-12-12,30.01,32.65,28.33,32.43,7859400,19.3012632317561,20.9992084144231,18.220752660968,20.8577129825342,12219956.3400566,0.0,1.0
2002-12-13,30.0,31.25,29.35,30.84,2447900,19.2948316212157,20.0987829387663,18.8767769360893,19.8350869066097,3806045.13383014,0.0,1.0
2002-12-16,29.21,30.23,28.92,30.23,1306700,18.7867343885237,19.442758663645,18.6002176828519,19.442758663645,2031683.96436776,0.0,1.0
2002-12-17,28.05,29.75,27.69,29.2,2269200,18.0406675658367,19.1340413577056,17.8091295863821,18.7803027779833,3528198.70815285,0.0,1.0
2002-12-18,25.65,27.68,25.01,27.4,4585800,16.4970810361394,17.8026979758417,16.0854579615535,17.6226128807103,7130095.90862302,0.0,1.0
2002-12-19,25.26,26.25,25.18,25.65,1335000,16.2462482250636,16.8829776685637,16.1947953407404,16.4970810361394,2075685.38488633,0.0,1.0
2002-12-20,25.47,25.95,25.25,25.35,1326000,16.3813120464121,16.6900293523516,16.2398166145232,16.3041327199273,2061692.00026912,0.0,1.0
2002-12-23,26.15,26.7,25.49,25.49,1012300,16.8186615631597,17.172400142882,16.3941752674929,16.3941752674929,1573944.80533365,0.0,1.0
2002-12-24,26.2,26.61,26.2,26.5,397600,16.8508196158617,17.1145156480183,16.8508196158617,17.0437679320739,618196.635978131,0.0,1.0
2002-12-26,26.1,26.78,26.07,26.4,427500,16.7865035104576,17.2238530272052,16.7672086788364,16.9794518266698,664685.769317534,0.0,1.0
2002-12-27,25.8,26.6,25.75,26.35,805600,16.5935551942455,17.1080840374779,16.5613971415435,16.9472937739678,1252563.4052917,0.0,1.0
2002-12-30,26.19,26.44,25.76,25.8,891400,16.8443880053213,17.0051782688314,16.5678287520839,16.5935551942455,1385967.00530912,0.0,1.0
2002-12-31,26.41,26.86,26.0,26.21,717900,16.9858834372102,17.2753059115284,16.7221874050536,16.8572512264021,1116205.64629955,0.0,1.0
2003-01-02,27.48,27.89,26.72,26.72,1379100,17.6740657650336,17.9377617971902,17.1852633639628,17.1852633639628,2144252.96951066,0.0,1.0
2003-01-03,29.0,29.0,27.49,27.49,1650000,18.6516705671752,18.6516705671752,17.680497375574,17.680497375574,2565453.84648872,0.0,1.0
2003-01-06,29.21,29.4,28.92,29.4,828000,18.8365793702118,18.9591041932293,18.6495677982378,18.9591041932293,1283984.71530599,0.0775,1.0
2003-01-07,28.19,29.2,27.8,29.11,1069500,18.1788145308549,18.8301306953162,17.9273162099243,18.7720926212552,1658480.25727023,0.0,1.0
2003-01-08,27.98,28.56,27.85,28.2,687200,18.0433923580461,18.4174155019942,17.9595595844026,18.1852632057505,1065645.28545685,0.0,1.0
2003-01-09,28.56,28.9,28.23,28.23,681200,18.4174155019942,18.6366704484465,18.2046092304375,18.2046092304375,1056341.04838941,0.0,1.0
2003-01-10,29.1,29.21,28.35,28.56,536100,18.7656439463596,18.8365793702118,18.2819933291854,18.4174155019942,831333.581975288,0.0,1.0
2003-01-13,29.9,29.9,29.28,29.68,602600,19.2815379380121,19.2815379380121,18.8817200944814,19.1396670903077,934455.542806022,0.0,1.0
2003-01-14,29.99,30.1,29.44,29.85,636400,19.339576012073,19.4105114359252,18.9848988928119,19.2492945635338,986869.411619237,0.0,1.0
2003-01-15,29.95,30.05,29.66,29.96,547600,19.3137813124904,19.3782680614469,19.1267697405163,19.320229987386,849166.703021203,0.0,1.0
2003-01-16,31.79,31.89,30.01,30.05,2148200,20.5003374932911,20.5648242422477,19.3524733618643,19.3782680614469,3331227.0113772,0.0,1.0
2003-01-17,31.1,31.69,30.96,31.69,1086500,20.0553789254908,20.4358507443346,19.9650974769516,20.4358507443346,1684842.26229463,0.0,1.0
2003-01-21,30.02,31.23,29.81,31.1,1075400,19.35892203676,20.1392116991344,19.2234998639512,20.0553789254908,1667629.42371987,0.0,1.0
2003-01-22,30.03,30.49,29.88,30.03,838000,19.3653707116556,19.6620097568558,19.2686405882208,19.3653707116556,1299491.77708504,0.0,1.0
2003-01-23,30.21,30.35,29.6,30.15,657500,19.4814468597774,19.5717283083166,19.0880776911424,19.4427548104035,1019589.31197305,0.0,1.0
2003-01-24,28.96,30.27,28.7,30.21,854500,18.6753624978204,19.5201389091514,18.5076969505333,19.4814468597774,1325078.42902049,0.0,1.0
2003-01-27,28.27,28.6,28.1,28.3,472000,18.2304039300201,18.4432102015768,18.120776456794,18.2497499547071,731933.315971529,0.0,1.0
2003-01-28,29.05,29.2,28.37,28.5,535600,18.7334005718813,18.8301306953162,18.2948906789767,18.3787234526202,830558.228886336,0.0,1.0
2003-01-29,29.05,29.2,28.37,28.5,536100,18.7334005718813,18.8301306953162,18.2948906789767,18.3787234526202,831333.581975289,0.0,1.0
2003-01-30,28.37,29.55,28.28,29.5,681100,18.2948906789767,19.0558343166641,18.2368526049158,19.0235909421858,1056185.97777163,0.0,1.0
2003-01-31,29.05,29.05,28.25,28.28,377400,18.7334005718813,18.7334005718813,18.2175065802288,18.2368526049158,585236.511541641,0.0,1.0
2003-02-03,29.5,29.69,28.98,29.3,660500,19.0235909421858,19.1461157652033,18.6882598476117,18.8946174442727,1024241.43050677,0.0,1.0
2003-02-04,28.7,29.5,28.55,29.5,456100,18.5076969505333,19.0235909421858,18.4109668270985,19.0235909421858,707277.087742827,0.0,1.0
2003-02-05,28.56,29.15,28.3,28.75,574700,18.4174155019942,18.7978873208379,18.2497499547071,18.5399403250116,891190.840442449,0.0,1.0
2003-02-06,28.5,28.88,28.32,28.5,478300,18.3787234526202,18.6237730986552,18.2626473044984,18.3787234526202,741702.764892335,0.0,1.0
2003-02-07,31.15,31.5,30.52,31.0,4632200,20.0876222999691,20.3133259213171,19.6813557815428,19.9908921765343,7183181.15729515,0.0,1.0
2003-02-10,31.56,31.8,30.9,31.3,1142000,20.352017970691,20.5067861681868,19.9264054275777,20.184352423404,1770906.4551684,0.0,1.0
2003-02-11,31.97,32.9,31.55,31.55,1499700,20.6164136414129,21.216140406709,20.3455692957954,20.3455692957954,2325594.0550053,0.0,1.0
2003-02-12,31.33,32.07,31.27,32.0,798300,20.2036984480909,20.6809003903695,20.165006398717,20.6357596660999,1237928.74182218,0.0,1.0
2003-02-13,31.01,31.5,30.82,31.5,850400,19.9973408514299,20.3133259213171,19.8748160284125,20.3133259213171,1318720.53369108,0.0,1.0
2003-02-14,31.76,31.84,30.93,31.01,825500,20.4809914686041,20.5325808677694,19.9457514522647,19.9973408514299,1280107.94986122,0.0,1.0
2003-02-18,33.3,33.33,32.0,32.1,1091700,21.4740874025352,21.4934334272222,20.6357596660999,20.7002464150565,1692905.93441974,0.0,1.0
2003-02-19,33.67,33.8,33.3,33.3,1122200,21.7126883736745,21.796521147318,21.4740874025352,21.4740874025352,1740202.47284586,0.0,1.0
2003-02-20,35.01,35.13,33.68,33.68,2374800,22.5768108096924,22.6541949084403,21.7191370485701,21.7191370485701,3682617.03129065,0.0,1.0
2003-02-21,34.25,35.02,33.96,35.02,1256600,22.0867115176225,22.5832594845881,21.8996999456485,22.5832594845881,1948617.38315641,0.0,1.0
2003-02-24,33.74,34.59,33.7,34.25,717700,21.7578290979441,22.3059664640749,21.7320343983615,22.0867115176225,1112941.82388298,0.0,1.0
2003-02-25,34.55,34.56,33.41,33.74,833600,22.2801717644922,22.2866204393879,21.5450228263874,21.7578290979441,1292668.66990226,0.0,1.0
2003-02-26,34.86,35.08,34.35,34.35,664400,22.4800806862576,22.621951533962,22.1511982665791,22.1511982665791,1030289.1846006,0.0,1.0
2003-02-27,36.27,36.31,34.9,34.9,1428200,23.3893438465451,23.4151385461277,22.5058753858402,22.5058753858402,2214718.56328503,0.0,1.0
2003-02-28,37.2,37.49,36.85,37.0,1613900,23.9890706118411,24.1760821838152,23.7633669904932,23.860097113928,2502684.70052214,0.0,1.0
2003-03-03,36.06,38.2,35.16,37.35,2292000,23.2539216737363,24.6339381014068,22.6735409331273,24.085800735276,3554218.55976005,0.0,1.0
2003-03-04,35.84,36.2,34.7,34.84,1884400,23.1120508260319,23.3442031222755,22.3769018879271,22.4671833364663,2922150.72164565,0.0,1.0
2003-03-05,38.41,38.59,36.25,36.45,3429600,24.7693602742155,24.8854364223373,23.3764464967538,23.5054199946669,5318301.90774567,0.0,1.0
2003-03-06,38.11,38.41,36.96,38.41,2351300,24.5759000273458,24.7693602742155,23.8343024143454,24.7693602742155,3646175.43610986,0.0,1.0
2003-03-07,38.95,39.0,37.31,37.31,1350100,25.117588718581,25.1498320930592,24.0600060356933,24.0600060356933,2093608.41079059,0.0,1.0
2003-03-10,37.95,38.95,37.8,38.8,1192900,24.4727212290153,25.117588718581,24.3759911055805,25.0208585951461,1849837.39962381,0.0,1.0
2003-03-11,36.91,38.65,36.72,38.25,1581200,23.8020590398671,24.9241284717113,23.6795342168496,24.666181475885,2451976.60850462,0.0,1.0
2003-03-12,36.7,37.2,35.95,36.91,1531600,23.6666368670583,23.9890706118411,23.1829862498841,23.8020590398671,2375061.58208049,0.0,1.0
2003-03-13,37.75,37.77,36.6,37.05,1127100,24.3437477311022,24.3566450808935,23.6021501181018,23.8923404884063,1747800.9331176,0.0,1.0
2003-03-14,39.06,39.43,37.93,38.0,1667500,25.1885241424332,25.4271251135725,24.459823879224,24.5049646034936,2585802.55165788,0.0,1.0
2003-03-17,39.71,39.91,38.25,39.07,1269500,25.6076880106508,25.736661508564,24.666181475885,25.1949728173288,1968621.49285139,0.0,1.0
2003-03-18,39.62,40.2,39.34,39.6,1206000,25.5496499365899,25.923673080538,25.3690870395116,25.5367525867986,1870151.65055437,0.0,1.0
2003-03-19,39.6,39.6,39.0,39.4,774200,25.5367525867986,25.5367525867986,25.1498320930592,25.4077790888855,1200556.72293466,0.0,1.0
2003-03-20,39.45,39.75,39.1,39.6,968300,25.4400224633638,25.6334827102335,25.2143188420158,25.5367525867986,1501548.79206616,0.0,1.0
2003-03-21,40.3,40.59,39.6,39.8,1011900,25.9881598294946,26.1751714014686,25.5367525867986,25.6657260847117,1569159.58142285,0.0,1.0
2003-03-24,38.78,39.79,38.77,39.75,1195000,25.0079612453548,25.6592774098161,25.0015125704592,25.6334827102335,1853093.88259741,0.0,1.0
2003-03-25,40.35,40.6,38.55,38.8,1550400,26.0204032039728,26.1816200763642,24.8596417227547,25.0208585951461,2404214.85822512,0.0,1.0
2003-03-26,40.7,41.0,40.16,40.35,1426000,26.2461068253208,26.4395670721905,25.8978783809554,26.0204032039728,2211307.00969364,0.0,1.0
2003-03-27,40.47,40.8,40.02,40.71,758900,26.0977873027207,26.3105935742774,25.8075969324162,26.2525555002165,1176830.9184127,0.0,1.0
2003-03-28,40.4,40.8,40.16,40.48,755000,26.0526465784511,26.3105935742774,25.8978783809554,26.1042359776164,1170783.16431886,0.0,1.0
2003-03-31,39.87,40.58,39.58,39.8,812200,25.7108668089813,26.1687227265729,25.5238552370073,25.6657260847117,1259483.55769508,0.0,1.0
2003-04-01,41.06,41.13,39.78,40.0,1198700,26.4782591215644,26.523399845834,25.6528287349204,25.7946995826249,1858831.49545566,0.0,1.0
2003-04-02,42.47,42.8,41.82,41.9,1337700,27.387522281852,27.6003285534086,26.9683584136343,27.0199478127995,2074379.65418456,0.0,1.0
2003-04-03,42.02,42.69,41.75,42.47,1177000,27.0973319115474,27.5293931295564,26.9232176893647,27.387522281852,1825181.1713951,0.0,1.0
2003-04-04,42.0,42.35,41.7,42.02,675700,27.0844345617561,27.3101381831041,26.8909743148864,27.0973319115474,1047812.16441094,0.0,1.0
2003-04-07,41.21,43.0,41.08,42.8,923700,26.6249664754406,27.7814500957036,26.5409760449187,27.6522340487469,1429698.58892076,0.0775,1.0
2003-04-08,40.77,41.66,40.55,41.21,1184500,26.3406911721357,26.9157025810933,26.1985535204833,26.6249664754406,1833363.6230125,0.0,1.0
2003-04-09,40.52,41.2,40.36,40.77,893300,26.1791711134398,26.6185056730928,26.0757982758744,26.3406911721357,1382645.60948675,0.0,1.0
2003-04-10,40.1,41.01,39.75,40.52,1732300,25.9078174148306,26.4957504284838,25.6816893326563,26.1791711134398,2681245.93005027,0.0,1.0
2003-04-11,40.9,41.06,39.94,40.11,1569400,26.4246816026576,26.528054440223,25.8044445772652,25.9142782171784,2429110.06328055,0.0,1.0
2003-04-14,41.68,41.82,41.0,41.35,909000,26.928624185789,27.0190754186587,26.489289626136,26.7154177083103,1406945.99689182,0.0,1.0
2003-04-15,42.67,43.08,41.45,41.45,1183200,27.568243618225,27.8331365144863,26.7800257317887,26.7800257317887,1831351.48902354,0.0,1.0
2003-04-16,42.41,43.68,42.29,43.5,1445000,27.4002627571812,28.2207846553566,27.3227331290071,28.1044902130955,2236564.31849139,0.0,1.0
2003-04-17,42.69,43.2,42.35,42.42,705900,27.5811652229206,27.9106661426604,27.3614979430941,27.406723559529,1092588.75600213,0.0,1.0
2003-04-21,42.5,43.29,42.11,43.15,579700,27.4584099783117,27.9688133637909,27.206438686746,27.8783621309212,897256.979535959,0.0,1.0
2003-04-22,42.89,43.3,41.85,41.85,1102500,27.7103812698774,27.9752741661388,27.0384578257022,27.0384578257022,1706444.40217077,0.0,1.0
2003-04-23,44.27,44.59,43.05,43.14,1071700,28.6019719938791,28.8087176690099,27.8137541074428,27.8719013285734,1658772.30458631,0.0,1.0
2003-04-24,43.4,44.02,43.4,43.92,811300,28.0398821896171,28.4404519351831,28.0398821896171,28.3758439117047,1255726.38864503,0.0,1.0
2003-04-25,43.18,43.85,43.1,43.48,530100,27.8977445379647,28.3306182952699,27.846058119182,28.0915686083998,820486.328880476,0.0,1.0
2003-04-28,42.1,43.18,42.05,43.17,1731100,27.1999778843982,27.8977445379647,27.167673872659,27.8912837356169,2679388.57559893,0.0,1.0
2003-04-29,38.08,40.25,36.69,39.2,14160800,24.6027353405673,26.0047294500482,23.7046838142178,25.3263452035252,21918020.7621404,0.0,1.0
2003-04-30,36.15,38.08,35.67,38.08,7896000,23.3558004874345,24.6027353405673,23.0456819747383,24.6027353405673,12221392.2898326,0.0,1.0
2003-05-01,35.85,36.49,35.1,36.2,3582600,23.1619764169994,23.575467767261,22.6774162409116,23.3881044991737,5545131.71448254,0.0,1.0
2003-05-02,38.1,38.4,36.05,36.2,3601500,24.615656945263,24.8094810156981,23.2911924639562,23.3881044991737,5574385.04709117,0.0,1.0
2003-05-05,39.12,39.7,38.45,38.5,1680600,25.2746587847425,25.6493853209171,24.8417850274373,24.8740890391765,2601224.90910493,0.0,1.0
2003-05-06,39.8,40.35,39.37,39.89,2370500,25.7139933443954,26.0693374735265,25.4361788434384,25.772140565526,3669048.93908917,0.0,1.0
2003-05-07,40.0,40.19,39.31,39.5,1460800,25.8432093913522,25.9659646359611,25.3974140293514,25.5201692739603,2261019.48543407,0.0,1.0
2003-05-08,40.55,40.85,39.62,39.75,2130300,26.1985535204833,26.3923775909184,25.5976989021344,25.6816893326563,3297268.48974548,0.0,1.0
2003-05-09,41.14,41.23,40.55,40.55,1471600,26.5797408590057,26.6378880801363,26.1985535204833,26.1985535204833,2277735.67549615,0.0,1.0
2003-05-12,41.26,41.53,40.5,41.45,1381400,26.6572704871798,26.8317121505714,26.1662495087441,26.7800257317887,2138124.53257025,0.0,1.0
2003-05-13,42.18,42.18,41.2,41.26,1649200,27.2516643031809,27.2516643031809,26.6185056730928,26.6572704871798,2552624.13429481,0.0,1.0
2003-05-14,42.55,43.0,42.25,42.35,1801400,27.4907139900509,27.7814500957036,27.2968899196158,27.3614979430941,2788198.59054007,0.0,1.0
2003-05-15,43.93,44.15,42.72,42.95,2629800,28.3823047140526,28.524442365705,27.6005476299642,27.7491460839644,4070392.28011672,0.0,1.0
2003-05-16,43.98,44.04,43.12,43.93,1129900,28.4146087257917,28.4533735398788,27.8589797238777,28.3823047140526,1748853.99547642,0.0,1.0
2003-05-19,42.61,44.4,42.46,43.63,1366200,27.5294788041379,28.6859624244009,27.4325667689204,28.1884806436174,2114598.04285325,0.0,1.0
2003-05-20,43.59,43.73,42.68,42.9,1590900,28.1626374342261,28.2530886670958,27.5747044205728,27.7168420722252,2462387.6638671,0.0,1.0
2003-05-21,43.69,44.81,43.52,44.1,1626600,28.2272454577044,28.9508553206623,28.1174118177912,28.4921383539658,2517643.95879454,0.0,1.0
2003-05-22,45.46,45.81,43.55,43.79,1859200,29.3708074732718,29.5969355554461,28.1367942248347,28.2918534811828,2877661.16327972,0.0,1.0
2003-05-23,45.51,45.57,44.67,45.4,1732800,29.403111485011,29.441876299098,28.8604040877926,29.3320426591847,2682019.82773833,0.0,1.0
2003-05-27,47.37,47.64,45.95,46.0,2126400,30.6048207217088,30.7792623851005,29.6873867883158,29.719690800055,3291232.08777862,0.0,1.0
2003-05-28,47.05,47.84,46.81,47.39,1409500,30.398075046578,30.9084784320572,30.2430157902299,30.6177423264045,2181617.58263918,0.0,1.0
2003-05-29,45.93,47.4,45.5,47.0,1886700,29.6744651836202,30.6242031287524,29.3966506826631,30.3657710348388,2920225.53612298,0.0,1.0
2003-05-30,46.64,46.7,45.82,46.01,1323500,30.1331821503167,30.1719469644037,29.6033963577939,29.7261516024029,2048507.18029298,0.0,1.0
2003-06-03,48.5,48.77,47.69,48.0,1235000,31.3348913870145,31.5093330504062,30.8115663968397,31.0118512696226,1911527.28950649,0.0,1.0
2003-06-04,49.3,49.48,48.7,48.8,1021000,31.8517555748416,31.9680500171027,31.4641074339713,31.5287154574497,1580299.0790171,0.0,1.0
2003-06-05,50.3,50.86,48.73,49.0,1733900,32.4978358096254,32.8596407411043,31.4834898410148,31.6579315044064,2683722.40265206,0.0,1.0
2003-06-06,49.97,51.3,49.52,51.0,1696400,32.2846293321467,33.1439160444092,31.993893226494,32.9500919739741,2625680.07604761,0.0,1.0
2003-06-09,48.61,49.98,48.12,49.3,1128200,31.4059602128408,32.2910901344946,31.0893808977967,31.8517555748416,1746222.74333701,0.0,1.0
2003-06-10,48.14,49.06,47.5,48.25,1525600,31.1023025024924,31.6966963184935,30.6888111522307,31.1733713283186,2361316.62580655,0.0,1.0
2003-06-11,49.36,49.39,48.25,48.37,1977100,31.8905203889286,31.9099027959721,31.1733713283186,31.2509009564926,3060146.23812411,0.0,1.0
2003-06-12,49.35,50.24,49.0,49.85,1423200,31.8840595865808,32.4590709955384,31.6579315044064,32.2070997039727,2202822.37929201,0.0,1.0
2003-06-13,48.85,49.29,47.67,49.1,2611600,31.5610194691889,31.8452947724938,30.798644792144,31.7225395278848,4042222.40427136,0.0,1.0
2003-06-16,48.9,49.57,48.7,48.86,1363100,31.5933234809281,32.0261972382332,31.4641074339713,31.5674802715367,2109799.87718728,0.0,1.0
2003-06-17,48.98,49.42,48.0,49.4,1383400,31.6450098997108,31.9292852030156,31.0118512696226,31.91636359832,2141220.12332248,0.0,1.0
2003-06-18,47.45,48.98,46.01,48.5,4726200,30.6565071404916,31.6450098997108,29.7261516024029,31.3348913870145,7315190.50661177,0.0,1.0
2003-06-19,45.12,47.44,44.85,47.44,3292400,29.1511401934453,30.6500463381437,28.9766985300537,30.6500463381437,5095961.49633291,0.0,1.0
2003-06-20,45.09,46.0,44.92,45.25,2721600,29.1317577864018,29.719690800055,29.0219241464885,29.2351306239672,4212479.89564441,0.0,1.0
2003-06-23,46.43,46.53,45.03,45.5,2327900,29.9975053010121,30.0621133244905,29.0929929723147,29.3966506826631,3603112.85606651,0.0,1.0
2003-06-24,46.25,46.94,46.05,46.5,1990900,29.881210858751,30.3270062207518,29.7519948117942,30.0427309174469,3081505.81431454,0.0,1.0
2003-06-25,46.0,46.78,45.8,46.3,1941300,29.719690800055,30.2236333831864,29.5904747530983,29.9135148704902,3004735.16365906,0.0,1.0
2003-06-26,49.09,49.51,48.37,49.49,5833800,31.716078725537,31.9874324241462,31.2509009564926,31.9745108194505,9029528.66520075,0.0,1.0
2003-06-27,48.14,49.3,48.02,49.3,1634600,31.1023025024924,31.8517555748416,31.0247728743183,31.8517555748416,2530026.32180348,0.0,1.0
2003-06-30,47.06,48.5,46.81,47.9,1527600,30.4045358489259,31.3348913870145,30.2430157902299,30.9472432461443,2364412.21655879,0.0,1.0
2003-07-01,46.1,46.24,44.9,45.3,2010300,29.7842988235334,29.8747500564031,29.0090025417928,29.2674346357064,3111533.04461124,0.0,1.0
2003-07-02,46.99,47.29,46.08,46.12,1800700,30.359310232491,30.5531343029261,29.7713772188377,29.7972204282291,2787115.13377678,0.0,1.0
2003-07-03,46.38,46.64,46.16,46.4,509900,29.9652012892729,30.1331821503167,29.8230636376204,29.9781228939686,789220.862282879,0.0,1.0
2003-07-07,48.07,48.09,46.63,46.63,1069600,31.0570768860575,31.0699984907532,30.1267213479688,30.1267213479688,1655521.93429647,0.0,1.0
2003-07-08,47.0,47.7,46.75,47.65,1349400,30.3657710348388,30.8180271991875,30.2042509761429,30.7857231874483,2088595.08053446,0.0,1.0
2003-07-09,46.08,46.88,45.88,46.7,703700,29.8214484370335,30.3391819168431,29.6920150670811,30.2226918838859,1087354.8301474,0.0775,1.0
2003-07-10,44.01,45.97,43.4,45.97,2832500,28.4818130580261,29.7502600835597,28.0870412796713,29.7502600835597,4376769.29997515,0.0,1.0
2003-07-11,44.55,44.71,40.5,43.76,6906800,28.8312831568976,28.9348298528595,26.2102574153615,28.3200213455856,10672363.7073498,0.0,1.0
2003-07-14,44.4,45.75,44.06,45.3,1613600,28.7342081294333,29.607883376612,28.5141714005142,29.3166582942191,2493329.19415354,0.0,1.0
2003-07-15,42.5,45.23,42.13,44.89,2187700,27.5045911148855,29.2713566147358,27.2651393804735,29.0513198858167,3380426.54812202,0.0,1.0
2003-07-16,42.48,42.9,41.86,42.9,1308200,27.4916477778902,27.7634578547903,27.0904043310378,27.7634578547903,2021426.16000971,0.0,1.0
2003-07-17,41.45,42.45,40.79,42.0,1821000,26.8250659226354,27.4722327723974,26.3979358017924,27.1810076900045,2813802.96390282,0.0,1.0
2003-07-18,41.0,41.5,39.66,41.45,3018800,26.5338408402425,26.8574242651235,25.6666372615614,26.8250659226354,4664639.42198233,0.0,1.0
2003-07-21,39.17,40.32,39.0,40.0,4266200,25.349525505178,26.0937673824043,25.2395071407184,25.8866739904804,6592117.6302044,0.0,1.0
2003-07-22,42.0,42.0,39.17,39.17,3837100,27.1810076900045,27.1810076900045,25.349525505178,25.349525505178,5929073.77967683,0.0,1.0
2003-07-23,41.97,44.0,41.62,42.85,2636700,27.1615926845116,28.4753413895285,26.9350842870949,27.7310995123022,4074219.81050114,0.0,1.0
2003-07-24,41.68,42.68,41.68,42.4,999500,26.9739142980806,27.6210811478426,26.9739142980806,27.4398744299093,1544423.97716687,0.0,1.0
2003-07-25,41.6,41.9,40.27,41.69,1041700,26.9221409500997,27.1162910050283,26.0614090399162,26.9803859665783,1609631.27265105,0.0,1.0
2003-07-28,42.54,42.76,41.5,41.6,1529700,27.530477788876,27.6728544958236,26.8574242651235,26.9221409500997,2363687.20147289,0.0,1.0
2003-07-29,38.5,41.9,38.39,39.5,8755900,24.9159237158374,27.1162910050283,24.8447353623636,25.5630905655994,13529586.6950229,0.0,1.0
2003-07-30,36.85,38.75,36.0,38.51,5345700,23.8480984137301,25.0777154282779,23.2980065914324,24.9223953843351,8260157.33340765,0.0,1.0
2003-07-31,38.39,38.95,36.76,37.3,3557200,24.8447353623636,25.2071487982303,23.7898533972515,24.139323496123,5496573.2582071,0.0,1.0
2003-08-01,38.31,38.7,37.93,38.7,1900500,24.7929620143827,25.0453570857898,24.5470386114731,25.0453570857898,2936646.09165146,0.0,1.0
2003-08-04,38.25,38.39,37.5,38.25,1419200,24.7541320033969,24.8447353623636,24.2687568660754,24.7541320033969,2192942.97988517,0.0,1.0
2003-08-05,38.05,38.74,37.9,38.25,1615500,24.6246986334445,25.0712437597803,24.5276236059802,24.7541320033969,2496265.06764691,0.0,1.0
2003-08-06,37.25,37.85,37.14,37.7,1157800,24.1069651536349,24.4952652634921,24.0357768001611,24.3981902360278,1789028.59506133,0.0,1.0
2003-08-07,38.33,38.4,37.3,37.4,1267900,24.8059053513779,24.8512070308612,24.139323496123,24.2040401810992,1959154.73801888,0.0,1.0
2003-08-08,39.65,39.75,38.55,38.75,1823700,25.6601655930637,25.7248822780399,24.9482820583255,25.0777154282779,2817974.99465656,0.0,1.0
2003-08-11,39.66,39.91,39.42,39.57,861100,25.6666372615614,25.8284289740019,25.5113172176185,25.6083922450828,1330568.77112395,0.0,1.0
2003-08-12,40.92,40.97,39.8,39.8,1168800,26.4820674922615,26.5144258347496,25.757240620528,25.757240620528,1806025.75739133,0.0,1.0
2003-08-13,41.0,41.46,40.81,41.25,1236700,26.5338408402425,26.831537591133,26.4108791387877,26.695632552683,1910944.6048647,0.0,1.0
2003-08-14,41.24,41.34,40.37,41.01,954100,26.6891608841853,26.7538775691615,26.1261257248924,26.5403125087401,1474272.05264123,0.0,1.0
2003-08-15,41.59,42.06,41.2,41.24,425400,26.9156692816021,27.2198377009902,26.6632742101949,26.6891608841853,657326.623198385,0.0,1.0
2003-08-18,41.52,42.15,41.3,41.8,646900,26.8703676021187,27.2780827174688,26.7279908951711,27.0515743200521,999587.66466158,0.0,1.0
2003-08-19,41.02,41.55,40.24,41.55,1138900,26.5467841772377,26.8897826076116,26.0419940344233,26.8897826076116,1759824.37978524,0.0,1.0
2003-08-20,39.76,40.81,39.63,40.52,1106900,25.7313539465376,26.4108791387877,25.6472222560685,26.2232007523567,1710378.08937069,0.0,1.0
2003-08-21,40.0,40.75,39.91,40.01,1098600,25.8866739904804,26.372049127802,25.8284289740019,25.8931456589781,1697552.95779442,0.0,1.0
2003-08-22,39.22,40.2,39.17,39.76,918000,25.3818838476661,26.0161073604329,25.349525505178,25.7313539465376,1418490.45626732,0.0,1.0
2003-08-25,38.25,38.7,37.74,38.32,2756500,24.7541320033969,25.0453570857898,24.4240769100183,24.7994336828803,4259334.3602406,0.0,1.0
2003-08-26,38.29,38.39,37.82,37.82,1416200,24.7800186773874,24.8447353623636,24.4758502579993,24.4758502579993,2188307.3901588,0.0,1.0
2003-08-27,39.13,39.2,38.19,38.3,1469300,25.3236388311875,25.3689405106708,24.7153019924112,24.786490345885,2270357.32831544,0.0,1.0
2003-08-28,40.15,40.22,39.2,39.25,2385300,25.9837490179448,26.0290506974281,25.3689405106708,25.4012988531589,3685757.39143185,0.0,1.0
2003-08-29,41.53,42.25,41.2,42.1,3166500,26.8768392706163,27.342799402445,26.6632742101949,27.2457243749807,4892864.95617699,0.0,1.0
2003-09-02,40.29,41.5,39.8,41.5,2446400,26.0743523769114,26.8574242651235,25.757240620528,26.8574242651235,3780168.90219213,0.0,1.0
2003-09-03,38.82,40.56,38.82,40.3,2167900,25.1230171077613,26.2490874263472,25.1230171077613,26.0808240454091,3349831.65592802,0.0,1.0
2003-09-04,39.5,39.61,38.5,38.82,1624100,25.5630905655994,25.6342789190733,24.9159237158374,25.1230171077613,2509553.75819582,0.0,1.0
2003-09-05,40.05,40.2,39.32,39.4,1613600,25.9190323329685,26.0161073604329,25.4466005326423,25.4983738806232,2493329.19415354,0.0,1.0
2003-09-08,40.45,40.72,39.9,40.5,1482200,26.1778990728734,26.3526341223091,25.8219573055042,26.2102574153615,2290290.3641388,0.0,1.0
2003-09-09,39.88,41.2,39.72,40.1,1429300,25.809013968509,26.6632742101949,25.7054672725471,25.9513906754567,2208549.46529726,0.0,1.0
2003-09-10,40.4,40.59,39.86,40.05,1115000,26.1455407303853,26.26850243184,25.7960706315138,25.9190323329685,1722894.18163187,0.0,1.0
2003-09-11,42.78,42.78,41.21,41.21,3859200,27.6857978328188,27.6857978328188,26.6697458786925,26.6697458786925,5963222.62399439,0.0,1.0
2003-09-12,42.86,43.41,41.79,42.78,2349000,27.7375711807998,28.0935129481689,27.0451026515545,27.6857978328188,3629666.75574285,0.0,1.0
2003-09-15,42.59,43.17,42.26,42.78,737000,27.5628361313641,27.938192904226,27.3492710709426,27.6857978328188,1138809.87611004,0.0,1.0
2003-09-16,42.86,43.1,42.27,42.5,626000,27.7375711807998,27.8928912247427,27.3557427394402,27.5045911148855,967293.056234578,0.0,1.0
2003-09-17,42.39,43.0,42.3,42.7,783900,27.4334027614117,27.8281745397665,27.3751577449331,27.6340244848379,1211279.59549886,0.0,1.0
2003-09-18,41.25,42.64,41.01,42.64,2184900,26.695632552683,27.5951944738522,26.5403125087401,27.5951944738522,3376099.99771075,0.0,1.0
2003-09-19,41.3,41.99,40.79,41.8,1195500,26.7279908951711,27.1745360215069,26.3979358017924,27.0515743200521,1847282.50595597,0.0,1.0
2003-09-22,40.6,42.25,40.3,41.55,2881100,26.2749741003377,27.342799402445,26.0808240454091,26.8897826076116,4451865.85354223,0.0,1.0
2003-09-23,39.75,40.13,39.73,40.1,2712000,25.7248822780399,25.9708056809495,25.7119389410447,25.9513906754567,4190573.11263288,0.0,1.0
2003-09-24,38.6,39.83,38.12,39.76,3349100,24.9806404008136,25.7766556260209,24.6700003129279,25.7313539465376,5175017.850855,0.0,1.0
2003-09-25,37.1,38.35,36.64,38.25,3942100,24.0098901261706,24.8188486883731,23.7121933752801,24.7541320033969,6091319.42009958,0.0,1.0
2003-09-26,36.75,37.4,36.5,37.0,1639200,23.7833817287539,24.2040401810992,23.6215900163134,23.9451734411944,2532886.22648518,0.0,1.0
2003-09-29,38.14,38.15,36.6,36.8,1693300,24.6829436499231,24.6894153184207,23.6863067012896,23.815740071242,2616481.36121727,0.0,1.0
2003-09-30,37.15,38.14,37.04,38.1,1565100,24.0422484686587,24.6829436499231,23.9710601151849,24.6570569759326,2418387.16024399,0.0,1.0
2003-10-01,37.24,37.7,36.6,37.5,1502100,24.1004934851373,24.3981902360278,23.6863067012896,24.2687568660754,2321039.77599035,0.0,1.0
2003-10-02,37.77,37.77,36.75,36.8,1123300,24.4434919155112,24.4434919155112,23.7833817287539,23.815740071242,1735719.31320815,0.0,1.0
2003-10-06,28.7,31.15,28.4,30.82,10591700,18.6238440190263,20.2136843621139,18.4291696913013,19.9995426016164,16322182.9870058,0.0775,1.0
2003-10-07,29.05,30.07,28.72,28.85,6583000,18.8509640680388,19.5128567823038,18.6368223075413,18.7211811828888,10144635.0069827,0.0,1.0
2003-10-08,25.2,27.9,24.75,27.65,22033200,16.3526435289011,18.1047124784262,16.0606320373136,17.9424838719887,33953937.7238117,0.0,1.0
2003-10-09,25.95,26.65,24.6,25.41,7468100,16.8393293482137,17.2935694462387,15.9632948734511,16.4889155583086,11508605.3008731,0.0,1.0
2003-10-10,27.06,27.24,25.99,26.75,4999000,17.5596243607962,17.6764289574312,16.8652859252437,17.3584608888137,7703635.18151401,0.0,1.0
2003-10-13,28.43,29.07,27.19,27.5,5104500,18.4486371240738,18.8639423565538,17.6439832361437,17.8451467081262,7866214.39968757,0.0,1.0
2003-10-14,28.81,28.99,27.75,28.6,4366000,18.6952246058588,18.8120292024938,18.0073753145637,18.5589525764513,6728159.87247252,0.0,1.0
2003-10-15,28.8,29.25,28.25,29.0,5509700,18.6887354616013,18.9807469531888,18.3318325274388,18.8185183467513,8490641.88029359,0.0,1.0
2003-10-16,28.98,29.3,28.33,28.33,2635400,18.8055400582363,19.0131926744763,18.3837456814988,18.3837456814988,4061244.28032847,0.0,1.0
2003-10-17,28.14,29.05,28.02,29.05,2384300,18.2604519406063,18.8509640680388,18.1825822095163,18.8509640680388,3674290.3307229,0.0,1.0
2003-10-20,28.06,28.33,27.78,28.14,901700,18.2085387865462,18.3837456814988,18.0268427473362,18.2604519406063,1389551.47893003,0.0,1.0
2003-10-21,28.36,28.5,27.99,28.0,1325700,18.4032131142713,18.4940611338763,18.1631147767437,18.1696039210013,2042950.42211104,0.0,1.0
2003-10-22,27.6,28.45,27.42,28.36,2045800,17.9100381507012,18.4616154125888,17.7932335540662,18.4032131142713,3152649.90084844,0.0,1.0
2003-10-23,27.1,27.38,26.8,27.16,1811200,17.5855809378262,17.7672769770362,17.3909066101012,17.6245158033712,2791123.03275819,0.0,1.0
2003-10-24,26.54,27.08,26.43,26.85,1774600,17.2221888594062,17.5726026493112,17.1508082725737,17.4233523313887,2734721.14285152,0.0,1.0
2003-10-27,25.87,26.55,25.34,26.55,3121400,16.7874161941537,17.2286780036637,16.4434915485061,17.2286780036637,4810187.40859727,0.0,1.0
2003-10-28,27.45,27.65,25.88,25.94,3190200,17.8127009868387,17.9424838719887,16.7939053384112,16.8328402039562,4916210.63333987,0.0,1.0
2003-10-29,26.81,27.63,26.52,27.6,1890800,17.3973957543587,17.9295055834737,17.2092105708912,17.9100381507012,2913789.43812896,0.0,1.0
2003-10-31,24.05,24.65,23.75,24.0,5621500,15.6063919392886,15.9957405947386,15.4117176115636,15.5739462180011,8662929.62050028,0.0,1.0
2003-11-03,24.34,24.49,24.15,24.3,2336100,15.7945771227561,15.8919142866186,15.6712833818636,15.7686205457261,3600012.43199337,0.0,1.0
2003-11-04,24.11,24.43,24.04,24.25,2115000,15.6453268048336,15.8529794210736,15.5999027950311,15.7361748244386,3259289.53968836,0.0,1.0
2003-11-05,24.13,24.6,23.92,24.04,1629700,15.6583050933486,15.9632948734511,15.5220330639411,15.5999027950311,2511425.13608989,0.0,1.0
2003-11-06,24.11,24.2,23.9,24.03,1502100,15.6453268048336,15.7037291031511,15.5090547754261,15.5934136507736,2314789.03903824,0.0,1.0
2003-11-07,24.01,24.27,23.98,24.1,1465600,15.5804353622586,15.7491531129536,15.5609679294861,15.6388376605761,2258541.25265591,0.0,1.0
2003-11-10,23.38,24.15,23.15,24.01,2378300,15.171619274036,15.6712833818636,15.0223689561135,15.5804353622586,3665044.11926281,0.0,1.0
2003-11-11,23.88,23.9,22.86,23.0,2922700,15.4960764869111,15.5090547754261,14.834183772646,14.925031792251,4503983.70574333,0.0,1.0
2003-11-12,24.1,24.25,23.85,24.04,1635000,15.6388376605761,15.7361748244386,15.4766090541386,15.5999027950311,2519592.62287965,0.0,1.0
2003-11-13,24.46,24.64,23.99,24.1,1769800,15.8724468538461,15.9892514504811,15.5674570737436,15.6388376605761,2727324.17368343,0.0,1.0
2003-11-14,24.25,24.69,24.12,24.5,1113500,15.7361748244386,16.0216971717686,15.6518159490911,15.8984034308761,1715942.74347186,0.0,1.0
2003-11-17,23.99,24.14,23.68,24.1,950200,15.5674570737436,15.6647942376061,15.3662936017611,15.6388376605761,1464291.68823256,0.0,1.0
2003-11-18,23.86,24.36,23.83,24.05,801200,15.4830981983961,15.8075554112711,15.4636307656236,15.6063919392886,1234677.4369732,0.0,1.0
2003-11-19,23.39,24.0,23.12,23.9,1750800,15.1781084182935,15.5739462180011,15.002901523341,15.5090547754261,2698044.50405976,0.0,1.0
2003-11-20,23.22,23.75,23.14,23.34,839800,15.067792965916,15.4117176115636,15.015879811856,15.145662697006,1294161.39736657,0.0,1.0
2003-11-21,18.89,20.0,18.0,19.51,14666800,12.2579935024183,12.9782885150009,11.6804596635008,12.6603204463834,22602055.7071874,0.0,1.0
2003-11-24,18.79,19.39,18.72,18.9,3634900,12.1931020598433,12.5824507152934,12.1476780500408,12.2644826466758,5601509.00605828,0.0,1.0
2003-11-25,19.32,19.75,18.89,18.9,2534300,12.5370267054909,12.8160599085634,12.2579935024183,12.2644826466758,3905445.61722562,0.0,1.0
2003-11-26,19.09,19.44,19.01,19.33,1836500,12.3877763875684,12.6148964365809,12.3358632335083,12.5435158497484,2830111.22441497,0.0,1.0
2003-11-28,18.75,19.09,18.5,19.07,704500,12.1671454828133,12.3877763875684,12.0049168763758,12.3747980990534,1085659.32894111,0.0,1.0
2003-12-01,18.61,18.81,18.47,18.76,2026900,12.0762974632083,12.2060803483583,11.9854494436033,12.1736346270708,3123524.3347491,0.0,1.0
2003-12-02,17.91,18.5,17.67,18.4,4007100,11.6220573651833,12.0049168763758,11.4663179030033,11.9400254338008,6175082.32363368,0.0,1.0
2003-12-03,16.76,17.76,16.75,17.7,4651200,10.8758057755707,11.5247202013208,10.8693166313132,11.4857853357758,7167663.12387639,0.0,1.0
2003-12-04,17.06,17.94,16.51,16.75,4786600,11.0704801032958,11.6415247979558,10.7135771691332,10.8693166313132,7376319.29582612,0.0,1.0
2003-12-05,17.93,18.21,17.03,17.05,2601700,11.6350356536983,11.8167316929083,11.0510126705233,11.0639909590383,4009311.39262752,0.0,1.0
2003-12-08,17.72,17.98,17.57,17.88,1406100,11.4987636242908,11.6674813749858,11.4014264604283,11.6025899324108,2166849.6556765,0.0,1.0
2003-12-09,17.9,18.61,17.75,18.5,2261400,11.6155682209258,12.0762974632083,11.5182310570633,12.0049168763758,3484897.09931502,0.0,1.0
2003-12-10,18.19,18.39,18.14,18.3,1848800,11.8037534043933,11.9335362895433,11.7713076831058,11.8751339912258,2849065.9579082,0.0,1.0
2003-12-11,19.7,20.5,18.1,18.4,5808200,12.7836141872759,13.3027457278759,11.7453511060758,11.9400254338008,8950640.900434,0.0,1.0
2003-12-12,20.29,20.34,19.5,19.95,2471200,13.1664736984684,13.1989194197559,12.6538313021259,12.9458427937134,3808206.29337016,0.0,1.0
2003-12-15,19.92,21.17,19.77,21.17,1849200,12.9263753609409,13.7375183931284,12.8290381970784,13.7375183931284,2849682.37200554,0.0,1.0
2003-12-16,19.52,19.92,19.15,19.92,1443300,12.6668095906409,12.9263753609409,12.4267112531134,12.9263753609409,2224176.16672917,0.0,1.0
2003-12-17,19.62,19.75,19.17,19.3,797700,12.7317010332159,12.8160599085634,12.4396895416284,12.5240484169759,1229283.81362147,0.0,1.0
2003-12-18,19.72,19.95,19.58,19.61,1128000,12.7965924757909,12.9458427937134,12.7057444561859,12.7252118889584,1738287.75450046,0.0,1.0
2003-12-19,19.51,19.95,19.4,19.75,936300,12.6603204463834,12.9458427937134,12.5889398595509,12.8160599085634,1442871.29834998,0.0,1.0
2003-12-22,20.0,20.28,19.66,19.71,1744300,12.9782885150009,13.1599845542109,12.7576576102459,12.7901033315334,2688027.77497797,0.0,1.0
2003-12-23,19.69,20.18,19.62,20.02,991800,12.7771250430184,13.0950931116359,12.7317010332159,12.9912668035159,1528398.75435599,0.0,1.0
2003-12-24,19.65,19.72,19.02,19.6,574500,12.7511684659884,12.7965924757909,12.3423523777658,12.7187227447009,885324.747305418,0.0,1.0
2003-12-26,19.69,19.9,19.65,19.75,238400,12.7771250430184,12.9133970724259,12.7511684659884,12.8160599085634,367382.80201499,0.0,1.0
2003-12-29,20.3,20.38,19.7,19.7,1022200,13.1729628427259,13.2248759967859,12.7836141872759,12.7836141872759,1575246.22575387,0.0,1.0
2003-12-30,21.42,21.5,20.4,20.4,2163100,13.899746999566,13.951660153626,13.2378542853009,13.2378542853009,3333413.33489356,0.0,1.0
2003-12-31,21.49,21.99,21.41,21.41,1159100,13.9451710093685,14.2696282222435,13.8932578553085,13.8932578553085,1786213.95056868,0.0,1.0
2004-01-02,22.0,22.47,21.65,21.65,1630800,14.276117366501,14.5811071466035,14.0489973174885,14.0489973174885,2513120.27485758,0.0,1.0
2004-01-05,22.26,22.63,22.09,22.5,1547400,14.444835117196,14.6849334547235,14.3345196648185,14.600574579376,2384597.93556206,0.0,1.0
2004-01-06,22.69,22.97,22.01,22.15,1444400,14.7238683202685,14.9055643594785,14.2826065107585,14.3734545303635,2225871.30549687,0.0,1.0
2004-01-07,22.69,22.83,22.5,22.6,1335400,14.7238683202685,14.8147163398735,14.600574579376,14.665466021951,2057898.46397156,0.0,1.0
2004-01-08,22.75,22.86,22.44,22.76,1193800,14.7628031858135,14.834183772646,14.561639713831,14.769292330071,1839687.87351299,0.0,1.0
2004-01-09,22.72,23.0,22.44,22.5,926200,14.743335753041,14.925031792251,14.561639713831,14.600574579376,1427306.84239213,0.0,1.0
2004-01-12,22.64,22.87,22.29,22.72,1078800,14.7417134669766,14.8914746903602,14.513815953132,14.793804327284,1656797.36312289,0.0775,1.0
2004-01-13,22.69,22.93,22.54,22.74,1822100,14.7742702546687,14.9305428355907,14.6765998915925,14.8068270423608,2798341.18960531,0.0,1.0
2004-01-14,23.33,23.41,22.57,22.7,1784700,15.1909971371274,15.2430879974348,14.6961339642077,14.7807816122071,2740903.09043884,0.0,1.0
2004-01-15,24.39,24.39,23.6,23.73,2536800,15.8812010361997,15.8812010361997,15.3668037906647,15.4514514386641,3895961.76378395,0.0,1.0
2004-01-16,24.38,24.5,24.0,24.39,1772300,15.8746896786612,15.9528259691222,15.6272580922014,15.8812010361997,2721859.44258685,0.0,1.0
2004-01-20,25.47,25.95,25.05,25.53,2219900,16.5844276503487,16.8969728121927,16.3109506337352,16.6234957955792,3409273.69892148,0.0,1.0
2004-01-21,25.35,26.01,25.31,25.5,1891400,16.5062913598877,16.9360409574232,16.480245929734,16.603961722964,2904770.60864908,0.0,1.0
2004-01-22,24.8,25.46,24.09,25.38,1924600,16.1481666952748,16.5779162928103,15.6858603100471,16.525825432503,2955758.43999471,0.0,1.0
2004-01-23,25.04,25.4,24.9,25.1,1785000,16.3044392761968,16.5388481475798,16.2132802706589,16.3435074214273,2741363.8238546,0.0,1.0
2004-01-26,24.7,25.0,24.1,25.0,1101600,16.0830531198906,16.2783938460431,15.6923716675856,16.2783938460431,1691813.1027217,0.0,1.0
2004-01-27,24.56,24.7,24.22,24.4,834700,15.9918941143527,16.0830531198906,15.7705079580466,15.8877123937381,1281913.9404882,0.0,1.0
2004-01-28,22.6,24.31,22.42,24.31,3785200,14.715668036823,15.8291101758923,14.5984636011315,15.8291101758923,5813227.08462433,0.0,1.0
2004-01-29,22.39,22.8,21.87,22.7,1714200,14.5789295285162,14.8458951875913,14.2403389365185,14.7807816122071,2632630.73773197,0.0,1.0
2004-01-30,22.2,22.61,22.06,22.44,522300,14.4552137352863,14.7221793943614,14.3640547297484,14.6114863162083,802136.876862329,0.0,1.0
2004-02-02,21.7,22.1,21.44,22.1,994700,14.1296458583654,14.3901001599021,13.9603505623666,14.3901001599021,1527638.42890094,0.0,1.0
2004-02-03,22.49,22.51,21.5,21.8,799000,14.6440431039004,14.6570658189772,13.9994187075971,14.1947594337496,1227086.66401111,0.0,1.0
2004-02-04,22.29,22.59,21.75,22.3,716600,14.513815953132,14.7091566792846,14.1622026460575,14.5203273106705,1100538.55247855,0.0,1.0
2004-02-05,21.76,22.39,21.66,22.2,603900,14.1687140035959,14.5789295285162,14.1036004282117,14.4552137352863,927456.365952828,0.0,1.0
2004-02-06,22.23,22.39,21.89,21.91,436600,14.4747478079015,14.5789295285162,14.2533616515953,14.2663843666722,670520.697756259,0.0,1.0
2004-02-09,22.5,22.75,22.27,22.27,515400,14.6505544614388,14.8133383998992,14.5007932380552,14.5007932380552,791540.008299531,0.0,1.0
2004-02-10,22.32,22.88,22.2,22.58,544100,14.5333500257473,14.8979860478987,14.4552137352863,14.7026453217461,835616.838408565,0.0,1.0
2004-02-11,22.29,22.45,21.86,22.32,1340600,14.513815953132,14.6179976737467,14.2338275789801,14.5333500257473,2058864.05728823,0.0,1.0
2004-02-12,22.23,22.42,22.0,22.14,579100,14.4747478079015,14.5984636011315,14.3249865845179,14.4161455900558,889369.070248854,0.0,1.0
2004-02-13,21.84,22.37,21.64,22.23,870700,14.2208048639033,14.5659068134394,14.0905777131349,14.4747478079015,1337201.95038106,0.0,1.0
2004-02-17,21.62,21.95,21.28,21.86,929000,14.0775549980581,14.2924297968258,13.8561688417519,14.2338275789801,1426737.81084646,0.0,1.0
2004-02-18,20.96,21.59,20.91,21.52,1116000,13.6478054005225,14.0580209254428,13.6152486128305,14.0124414226739,1713928.30667885,0.0,1.0
2004-02-19,19.63,21.09,19.39,21.09,3828700,12.781794847913,13.732453048522,12.625522266991,13.732453048522,5880033.42991158,0.0,1.0
2004-02-20,19.01,20.0,18.95,19.66,2861000,12.3780906805312,13.0227150768345,12.3390225353007,12.8013289205283,4393861.00843026,0.0,1.0
2004-02-23,19.92,20.12,18.03,18.73,3078600,12.9706242165271,13.1008513672955,11.7399776417663,12.1957726694555,4728046.31267161,0.0,1.0
2004-02-24,19.4,19.99,19.33,19.87,1226900,12.6320336245295,13.0162037192961,12.5864541217605,12.9380674288351,1884246.09270992,0.0,1.0
2004-02-25,19.38,19.81,19.35,19.5,729000,12.6190109094526,12.8989992836046,12.5994768368374,12.6971471999136,1119582.20033054,0.0,1.0
2004-02-26,20.47,20.58,18.97,19.38,1935700,13.3287488811401,13.4003738140627,12.3520452503775,12.6190109094526,2972805.57637835,0.0,1.0
2004-02-27,20.46,20.7,19.89,20.55,1155400,13.3222375236017,13.4785101045237,12.9510901439119,13.3808397414474,1774437.96195048,0.0,1.0
2004-03-01,20.85,20.87,20.45,20.47,1148300,13.5761804676,13.5892031826768,13.3157261660633,13.3287488811401,1763533.93777716,0.0,1.0
2004-03-02,20.77,21.81,20.69,21.0,1974300,13.5240896072926,14.201270791288,13.4719987469853,13.6738508306762,3032086.60920793,0.0,1.0
2004-03-03,18.6,19.03,17.68,18.0,8204400,12.1111250214561,12.391113395608,11.5120801279217,11.720443569151,12600137.4545841,0.0,1.0
2004-03-04,18.26,18.6,18.1,18.52,3431900,11.8897388651499,12.1111250214561,11.7855571445352,12.0590341611487,5270636.69864796,0.0,1.0
2004-03-05,18.39,18.56,18.1,18.26,1868300,11.9743865131493,12.0850795913024,11.7855571445352,11.8897388651499,2869294.13563449,0.0,1.0
2004-03-08,18.27,18.6,18.25,18.35,1194200,11.8962502226883,12.1111250214561,11.8832275076115,11.9483410829956,1834026.15039057,0.0,1.0
2004-03-09,17.05,18.29,16.81,18.29,4588900,11.1018646030014,11.9092729377651,10.9455920220794,11.9092729377651,7047531.90548257,0.0,1.0
2004-03-10,17.24,17.57,17.05,17.05,2125900,11.2255803962313,11.4404551949991,11.1018646030014,11.1018646030014,3264910.561979,0.0,1.0
2004-03-11,16.82,17.3,16.82,17.0,1098800,10.9521033796178,11.2646485414618,10.9521033796178,11.0693078153093,1687512.92417448,0.0,1.0
2004-03-12,17.14,17.16,16.87,16.98,647100,11.1604668208472,11.173489535924,10.9846601673099,11.0562851002325,993801.977824262,0.0,1.0
2004-03-15,16.97,17.15,16.82,16.95,731300,11.0497737426941,11.1669781783856,10.9521033796178,11.0367510276172,1123114.48985147,0.0,1.0
2004-03-16,16.75,17.05,16.66,17.0,859500,10.9065238768489,11.1018646030014,10.8479216590031,11.0693078153093,1320001.23619217,0.0,1.0
2004-03-17,17.26,17.31,16.76,16.9,891300,11.2386031113082,11.2711598990002,10.9130352343873,11.0041942399251,1368838.9782642,0.0,1.0
2004-03-18,17.0,17.43,16.75,17.25,1384200,11.0693078153093,11.3492961894613,10.9065238768489,11.2320917537697,2125823.9803807,0.0,1.0
2004-03-19,16.6,16.97,16.52,16.8,825800,10.8088535137726,11.0497737426941,10.7567626534653,10.939080664541,1268245.51582025,0.0,1.0
2004-03-22,16.41,16.7,16.28,16.63,961400,10.6851377205427,10.8739670891568,10.6004900725433,10.8283875863879,1476497.01975004,0.0,1.0
2004-03-23,16.15,16.6,15.6,16.45,2142900,10.5158424245438,10.8088535137726,10.1577177599309,10.7111831506964,3291018.78887286,0.0,1.0
2004-03-24,15.79,16.07,15.5,16.02,1688500,10.2814335531608,10.4637515642365,10.0926041845467,10.4311947765444,2593161.24178068,0.0,1.0
2004-03-25,16.18,16.28,15.7,15.79,1206400,10.5353764971591,10.6004900725433,10.2228313353151,10.2814335531608,1852762.64263204,0.0,1.0
2004-03-26,15.95,16.4,15.83,16.22,896600,10.3856152737755,10.6786263630043,10.3074789833145,10.5614219273128,1376978.60194288,0.0,1.0
2004-03-29,16.34,16.5,15.93,15.95,697700,10.6395582177738,10.7437399383885,10.3725925586987,10.3856152737755,1071512.34728479,0.0,1.0
2004-03-30,16.02,16.3,16.0,16.2,982400,10.4311947765444,10.6135127876201,10.4181720614676,10.5483992122359,1508748.35885421,0.0,1.0
2004-03-31,15.6,16.03,15.53,16.03,1362800,10.1577177599309,10.4377061340828,10.112138257162,10.4377061340828,2092958.33005549,0.0,1.0
2004-04-01,15.97,15.99,15.56,15.75,936500,10.3986379888523,10.4116607039292,10.1316723297772,10.2553881230072,1438256.14624081,0.0,1.0
2004-04-02,16.01,16.25,15.92,16.24,1001800,10.424683419006,10.580955999928,10.3660812011603,10.5744446423896,1538542.45307426,0.0,1.0
2004-04-05,17.75,17.8,16.35,16.51,2746500,11.5576596306906,11.5902164183827,10.6460695753122,10.7502512959269,4218014.4214099,0.0,1.0
2004-04-06,18.45,18.75,17.97,17.98,3763100,12.0134546583798,12.2087953845323,11.7009094965358,11.7074208540742,5779286.38966234,0.0,1.0
2004-04-07,17.92,18.5,17.89,18.45,1023900,11.6683527088437,12.0460114460719,11.6488186362284,12.0134546583798,1572483.14803626,0.0,1.0
2004-04-08,17.56,18.08,17.41,18.0,1015000,11.4339438374607,11.7725344294584,11.3362734743844,11.720443569151,1558814.7233683,0.0,1.0
2004-04-12,17.6,17.68,17.17,17.5,710200,11.5104522885371,11.5627725262122,11.2292310110331,11.4450519914431,1085927.78864545,0.0775,1.0
2004-04-13,17.18,17.94,17.18,17.83,1012600,11.2357710407424,11.7328132986565,11.2357710407424,11.6608729718532,1548311.00926835,0.0,1.0
2004-04-14,17.27,17.4,17.03,17.05,826200,11.294631308127,11.3796516943492,11.1376705951015,11.1507506545203,1263297.01348757,0.0,1.0
2004-04-15,17.34,17.38,17.1,17.25,761700,11.3404115160928,11.3665716349304,11.1834508030673,11.2815512487082,1164673.60829518,0.0,1.0
2004-04-16,17.36,17.44,17.08,17.25,808100,11.3534915755116,11.4058118131867,11.1703707436485,11.2815512487082,1235621.29823202,0.0,1.0
2004-04-19,17.12,17.4,17.08,17.36,494900,11.1965308624861,11.3796516943492,11.1703707436485,11.3534915755116,756724.391158308,0.0,1.0
2004-04-20,16.86,17.29,16.85,17.29,652300,11.0264900900418,11.3077113675458,11.0199500603324,11.3077113675458,997396.08072856,0.0,1.0
2004-04-21,16.59,16.99,16.53,16.91,693000,10.8499092878881,11.1115104762639,10.8106691096317,11.0591902385888,1059628.21392748,0.0,1.0
2004-04-22,17.06,17.09,16.41,16.68,748300,11.1572906842297,11.1769107733579,10.7321887531189,10.9087695552726,1144184.40473583,0.0,1.0
2004-04-23,16.99,17.14,16.95,17.12,615100,11.1115104762639,11.2096109219049,11.0853503574263,11.1965308624861,940515.605175747,0.0,1.0
2004-04-26,18.5,18.64,16.96,17.0,3078900,12.0990549623827,12.1906153783143,11.0918903871357,11.1180505059733,4707776.77902066,0.0,1.0
2004-04-27,18.03,18.7,17.66,18.4,1337500,11.7916735660411,12.2298555565706,11.5496924667935,12.0336546652888,2045097.74333045,0.0,1.0
2004-04-28,18.32,18.6,17.33,18.04,1771600,11.9813344276136,12.1644552594767,11.3338714863834,11.7982135957505,2708856.19595082,0.0,1.0
2004-04-29,18.49,18.8,18.07,18.6,2230000,12.0925149326733,12.2952558536646,11.8178336848787,12.1644552594767,3409770.44308554,0.0,1.0
2004-04-30,19.0,19.49,18.62,19.0,2502300,12.4260564478525,12.7465179036129,12.1775353188955,12.4260564478525,3826129.407952,0.0,1.0
2004-05-03,19.5,19.89,19.16,19.19,1467400,12.7530579333223,13.0081190919888,12.5306969232029,12.5503170123311,2243720.69425279,0.0,1.0
2004-05-04,19.2,19.87,18.9,19.65,1296400,12.5568570420405,12.99503903257,12.3606561507586,12.8511583789633,1982253.99211483,0.0,1.0
2004-05-05,19.47,19.5,19.18,19.45,743900,12.7334378441941,12.7530579333223,12.5437769826217,12.7203577847754,1137456.60655217,0.0,1.0
2004-05-06,19.01,19.34,18.71,19.22,832200,12.4325964775619,12.648417457972,12.23639558628,12.5699371014592,1272471.28373802,0.0,1.0
2004-05-07,18.48,19.13,18.46,18.95,552200,12.0859749029639,12.5110768340747,12.0728948435451,12.3933562993055,844338.672050152,0.0,1.0
2004-05-10,18.17,18.44,17.98,18.4,748400,11.8832339819727,12.0598147841264,11.7589734174941,12.0336546652888,1144337.30924,0.0,1.0
2004-05-11,18.53,18.53,18.17,18.37,936900,12.1186750515109,12.1186750515109,11.8832339819727,12.0140345761606,1432562.29960845,0.0,1.0
2004-05-12,18.08,18.55,17.87,18.39,924800,11.8243737145881,12.1317551109297,11.6870330906908,12.0271146355794,1414060.85460336,0.0,1.0
2004-05-13,17.68,18.24,17.59,18.08,837800,11.5627725262122,11.9290141899384,11.5039122588277,11.8243737145881,1281033.93597178,0.0,1.0
2004-05-14,17.38,17.9,17.35,17.71,836500,11.3665716349304,11.706653179819,11.3469515458022,11.5823926153404,1279046.17741751,0.0,1.0
2004-05-17,17.65,17.8,17.27,17.38,649200,11.5431524370841,11.641252882725,11.294631308127,11.3665716349304,992656.041099158,0.0,1.0
2004-05-18,17.67,17.94,17.67,17.75,475600,11.5562324965029,11.7328132986565,11.5562324965029,11.608552734178,727213.821852679,0.0,1.0
2004-05-19,17.3,17.99,17.3,17.96,577400,11.3142513972552,11.7655134472035,11.3142513972552,11.7458933580753,882870.607102058,0.0,1.0
2004-05-20,17.08,17.59,17.06,17.46,464900,11.1703707436485,11.5039122588277,11.1572906842297,11.4188918726055,710853.039906037,0.0,1.0
2004-05-21,17.0,17.23,16.85,17.13,448600,11.1180505059733,11.2684711892894,11.0199500603324,11.2030708921955,685929.605725638,0.0,1.0
2004-05-24,16.96,17.25,16.6,17.0,380600,11.0918903871357,11.2815512487082,10.8564493175975,11.1180505059733,581954.542887156,0.0,1.0
2004-05-25,17.34,17.34,16.77,16.85,509600,11.3404115160928,11.3404115160928,10.9676298226572,11.0199500603324,779201.353271922,0.0,1.0
2004-05-26,17.71,17.76,17.25,17.25,533700,11.5823926153404,11.6150927638874,11.2815512487082,11.2815512487082,816051.338777918,0.0,1.0
2004-05-27,17.76,17.93,17.65,17.7,565900,11.6150927638874,11.7262732689472,11.5431524370841,11.575852585631,865286.589122021,0.0,1.0
2004-05-28,17.57,17.72,17.52,17.69,542500,11.4908321994089,11.5889326450498,11.4581320508619,11.5693125559216,829506.935145247,0.0,1.0
2004-06-01,17.5,17.62,17.25,17.45,361000,11.4450519914431,11.5235323479559,11.2815512487082,11.4123518428961,551985.260069005,0.0,1.0
2004-06-02,17.65,17.69,17.35,17.55,477000,11.5431524370841,11.5693125559216,11.3469515458022,11.4777521399901,729354.484911119,0.0,1.0
2004-06-03,17.52,17.75,17.52,17.6,368900,11.4581320508619,11.608552734178,11.4581320508619,11.5104522885371,564064.715898769,0.0,1.0
2004-06-04,17.75,17.88,17.69,17.73,314800,11.608552734178,11.6935731204002,11.5693125559216,11.5954726747592,481343.379140506,0.0,1.0
2004-06-07,18.0,18.13,17.83,17.83,539300,11.7720534769129,11.8570738631351,11.6608729718532,11.6608729718532,824613.991011674,0.0,1.0
2004-06-08,18.19,18.25,17.94,17.96,433600,11.8963140413915,11.9355542196478,11.7328132986565,11.7458933580753,662993.930099499,0.0,1.0
2004-06-09,17.85,18.35,17.75,18.19,616700,11.673953031272,12.0009545167418,11.608552734178,11.8963140413915,942962.077242532,0.0,1.0
2004-06-10,17.67,17.98,17.57,17.95,317200,11.5562324965029,11.7589734174941,11.4908321994089,11.7393533283659,485013.087240685,0.0,1.0
2004-06-14,17.51,17.8,17.38,17.68,415200,11.4515920211525,11.641252882725,11.3665716349304,11.5627725262122,634859.501331442,0.0,1.0
2004-06-15,17.5,17.75,17.41,17.55,302800,11.4450519914431,11.608552734178,11.3861917240586,11.4777521399901,462994.838639597,0.0,1.0
2004-06-16,17.3,17.46,17.25,17.45,326400,11.3142513972552,11.4188918726055,11.2815512487082,11.4123518428961,499080.301624717,0.0,1.0
2004-06-17,17.2,17.36,17.18,17.36,290400,11.2488511001612,11.3534915755116,11.2357710407424,11.3534915755116,444034.680121992,0.0,1.0
2004-06-18,17.52,17.57,17.27,17.27,316300,11.4581320508619,11.4908321994089,11.294631308127,11.294631308127,483636.946703119,0.0,1.0
2004-06-21,17.26,17.66,17.24,17.66,278900,11.2880912784176,11.5496924667935,11.2750112189988,11.5496924667935,426450.662141954,0.0,1.0
2004-06-22,17.34,17.43,17.19,17.22,285100,11.3404115160928,11.3992717834773,11.2423110704518,11.26193115958,435930.741400756,0.0,1.0
2004-06-23,17.68,17.72,17.32,17.35,286600,11.5627725262122,11.5889326450498,11.327331456674,11.3469515458022,438224.308963372,0.0,1.0
2004-06-24,17.91,18.25,17.82,18.22,522500,11.7131932095284,11.9355542196478,11.6543329421438,11.9159341305196,798926.034310397,0.0,1.0
2004-06-25,18.64,18.97,17.9,17.96,947900,12.1906153783143,12.4064363587243,11.706653179819,11.7458933580753,1449381.79506761,0.0,1.0
2004-06-28,18.97,19.07,18.65,18.65,965400,12.4064363587243,12.4718366558183,12.1971554080237,12.1971554080237,1476140.08329811,0.0,1.0
2004-06-29,19.06,19.18,18.72,18.72,580100,12.4652966261089,12.5437769826217,12.2429356159894,12.2429356159894,886999.028714762,0.0,1.0
2004-06-30,18.98,19.12,18.9,19.06,372500,12.4129763884337,12.5045368043653,12.3606561507586,12.4652966261089,569569.278049043,0.0,1.0
2004-07-01,18.92,19.0,18.67,18.99,423100,12.3737362101774,12.4260564478525,12.2102354674425,12.4195164181431,646938.957161204,0.0,1.0
2004-07-02,18.9,19.03,18.7,18.92,369500,12.3606561507586,12.4456765369807,12.2298555565706,12.3737362101774,564982.142923813,0.0,1.0
2004-07-06,18.68,18.8,18.57,18.8,694200,12.2167754971519,12.2952558536646,12.1448351703485,12.2952558536646,1061463.06797757,0.0,1.0
2004-07-07,18.66,18.85,18.61,18.69,435100,12.2036954377331,12.3279560022116,12.1709952891861,12.2233155268613,665287.497662113,0.0,1.0
2004-07-08,18.46,18.67,18.13,18.53,597100,12.0728948435451,12.2102354674425,11.8570738631351,12.1186750515109,912992.794424386,0.0,1.0
2004-07-09,18.45,18.59,18.23,18.46,479300,12.0663548138357,12.1579152297673,11.922474160229,12.0728948435451,732871.288507132,0.0,1.0
2004-07-12,18.01,18.5,18.01,18.5,669900,11.8292787368701,12.1511191911215,11.8292787368701,12.1511191911215,1019918.39641038,0.0775,1.0
2004-07-13,17.54,18.0,17.45,18.0,822800,11.5205746276903,11.8227105643344,11.4614610748686,11.8227105643344,1252707.65273393,0.0,1.0
2004-07-14,17.54,17.89,17.4,17.49,619000,11.5205746276903,11.7504606664412,11.4286202121899,11.4877337650116,942423.477202605,0.0,1.0
2004-07-15,17.52,17.73,17.4672,17.53,319200,11.5074382826188,11.6453699058694,11.4727583316301,11.5140064551546,485979.925562313,0.0,1.0
2004-07-16,16.95,17.65,16.7,17.52,1019000,11.1330524480816,11.5928245255835,10.968848134688,11.5074382826188,1551420.87765663,0.0,1.0
2004-07-19,16.75,17.01,16.63,16.91,598300,11.0016889973667,11.172461483296,10.9228709269378,11.1067797579386,910907.861729112,0.0,1.0
2004-07-20,16.49,16.86,16.42,16.75,785300,10.8309165114375,11.0739388952599,10.7849393036873,11.0016889973667,1195614.14644136,0.0,1.0
2004-07-21,16.42,16.68,16.34,16.49,528500,10.7849393036873,10.9557117896165,10.7323939234013,10.8309165114375,804637.81534988,0.0,1.0
2004-07-22,16.59,16.72,16.37,16.5,600500,10.8965982367949,10.9819844797595,10.7520984410086,10.8374846839732,914257.347431604,0.0,1.0
2004-07-23,16.1,16.59,16.09,16.45,594300,10.5747577825435,10.8965982367949,10.5681896100078,10.8046438212945,904817.887724573,0.0,1.0
2004-07-26,15.65,16.56,15.36,16.26,1294800,10.2791900184352,10.8768937191876,10.0887130148987,10.6798485431154,1971324.58526968,0.0,1.0
2004-07-27,15.23,15.64,15.1,15.64,1439800,10.0033267719341,10.2726218458994,9.91794052896941,10.2726218458994,2192086.14293426,0.0,1.0
2004-07-28,15.4,15.55,15.25,15.3,521400,10.1149857050417,10.2135082930778,10.0164631170055,10.0493039796842,793828.111491819,0.0,1.0
2004-07-29,15.5,15.58,15.23,15.4,459100,10.1806674303991,10.233212810685,10.0033267719341,10.1149857050417,698976.766371106,0.0,1.0
2004-07-30,15.65,15.9,15.4,15.43,795100,10.2791900184352,10.4433943318287,10.1149857050417,10.1346902226489,1210534.58275249,0.0,1.0
2004-08-02,15.53,15.87,15.4,15.75,590500,10.2003719480063,10.4236898142215,10.1149857050417,10.3448717437926,899032.412420255,0.0,1.0
2004-08-03,16.0,16.51,15.57,15.6,1718700,10.5090760571861,10.8440528565089,10.2266446381493,10.2463491557565,2616709.58040084,0.0,1.0
2004-08-04,16.57,17.07,15.9,17.0,3482500,10.8834618917234,11.2118705185105,10.4433943318287,11.1658933107603,5302083.61770286,0.0,1.0
2004-08-05,16.12,16.7,16.1,16.7,1198100,10.587894127615,10.968848134688,10.5747577825435,10.968848134688,1824099.46370993,0.0,1.0
2004-08-06,15.86,15.98,15.67,15.98,855800,10.4171216416858,10.4959397121146,10.2923263635067,10.4959397121146,1302949.93827138,0.0,1.0
2004-08-09,15.62,15.86,15.51,15.86,510100,10.259485500828,10.4171216416858,10.1872356029348,10.4171216416858,776623.934928994,0.0,1.0
2004-08-10,15.15,15.83,14.95,15.62,1503600,9.95078139164812,10.3974171240785,9.81941794093329,10.259485500828,2289221.22830668,0.0,1.0
2004-08-11,15.44,15.86,14.8,14.99,1431700,10.1412583951846,10.4171216416858,9.72089535289717,9.84569063107626,2179753.94557508,0.0,1.0
2004-08-12,15.0,15.6,15.0,15.44,2269400,9.852258803612,10.2463491557565,9.852258803612,10.1412583951846,3455146.75147592,0.0,1.0
2004-08-13,15.27,15.37,15.08,15.19,2737400,10.029599462077,10.0952811874344,9.90480418389793,9.97705408179108,4167673.71000713,0.0,1.0
2004-08-16,15.2,15.39,15.1,15.2,654700,9.98362225432682,10.1084175325059,9.91794052896941,9.98362225432682,996776.495193128,0.0,1.0
2004-08-17,15.13,15.75,15.06,15.21,897400,9.93764504657664,10.3448717437926,9.89166783882645,9.99019042686257,1366285.66791861,0.0,1.0
2004-08-18,15.23,15.35,15.12,15.17,1396700,10.0033267719341,10.0821448423629,9.93107687404089,9.9639177367196,2126466.67303533,0.0,1.0
2004-08-19,15.39,15.49,15.11,15.27,510700,10.1084175325059,10.1740992578633,9.92450870150515,10.029599462077,777537.431029679,0.0,1.0
2004-08-20,15.69,15.81,15.36,15.41,434600,10.3054627085782,10.384280779007,10.0887130148987,10.1215538775774,661675.675593296,0.0,1.0
2004-08-23,15.7,15.81,15.6,15.69,455400,10.3120308811139,10.384280779007,10.2463491557565,10.3054627085782,693343.540416908,0.0,1.0
2004-08-24,15.7,15.98,15.6,15.71,329000,10.3120308811139,10.4959397121146,10.2463491557565,10.3185990536496,500900.361873436,0.0,1.0
2004-08-25,15.58,15.75,15.41,15.75,321100,10.233212810685,10.3448717437926,10.1215538775774,10.3448717437926,488872.663214469,0.0,1.0
2004-08-26,15.44,15.69,15.38,15.55,306400,10.1412583951846,10.3054627085782,10.1018493599702,10.2135082930778,466492.008747785,0.0,1.0
2004-08-27,15.47,15.54,15.37,15.54,363500,10.1609629127918,10.206940120542,10.0952811874344,10.206940120542,553426.387662598,0.0,1.0
2004-08-30,15.28,15.48,15.21,15.41,419100,10.0361676346128,10.1675310853276,9.99019042686257,10.1215538775774,638077.026325703,0.0,1.0
2004-08-31,15.16,15.4,15.03,15.26,393000,9.95734956418386,10.1149857050417,9.87196332121922,10.0230312895413,598339.945946081,0.0,1.0
2004-09-01,15.24,15.38,15.07,15.16,310900,10.0098949444698,10.1018493599702,9.89823601136219,9.95734956418386,473343.229502891,0.0,1.0
2004-09-02,15.24,15.5,15.12,15.24,316400,10.0098949444698,10.1806674303991,9.93107687404089,10.0098949444698,481716.943759134,0.0,1.0
2004-09-03,15.01,15.28,15.0,15.2,292500,9.85882697614774,10.0361676346128,9.852258803612,9.98362225432682,445329.349082007,0.0,1.0
2004-09-07,16.68,16.83,15.08,15.08,2689000,10.9557117896165,11.0542343776527,9.90480418389793,9.90480418389793,4093985.02455221,0.0,1.0
2004-09-08,16.35,16.68,16.17,16.68,1212700,10.7389620959371,10.9557117896165,10.6207349902937,10.9557117896165,1846327.86882649,0.0,1.0
2004-09-09,16.12,16.44,15.85,16.35,711800,10.587894127615,10.7980756487588,10.41055346915,10.7389620959371,1083710.87410794,0.0,1.0
2004-09-10,16.52,16.61,15.96,16.11,748500,10.8506210290447,10.9097345818664,10.4828033670432,10.5813259550793,1139586.38559959,0.0,1.0
2004-09-13,16.37,16.73,16.25,16.52,667400,10.7520984410086,10.9885526522952,10.6732803705797,10.8506210290447,1016112.16265754,0.0,1.0
2004-09-14,16.24,16.56,16.24,16.45,556100,10.6667121980439,10.8768937191876,10.6667121980439,10.8046438212945,846658.635981212,0.0,1.0
2004-09-15,16.1,16.29,16.04,16.29,339100,10.5747577825435,10.6995530607226,10.5353487473291,10.6995530607226,516277.546234903,0.0,1.0
2004-09-16,16.85,16.87,16.09,16.1,933400,11.0673707227241,11.0805070677956,10.5681896100078,10.5747577825435,1421095.43395948,0.0,1.0
2004-09-17,17.18,17.47,16.75,17.0,878600,11.2841204164036,11.4745974199401,11.0016889973667,11.1658933107603,1337662.79009727,0.0,1.0
2004-09-20,16.83,17.15,16.79,17.15,450500,11.0542343776527,11.2644158987964,11.0279616875097,11.2644158987964,685883.322261345,0.0,1.0
2004-09-21,18.05,18.07,16.88,16.88,1392500,11.8555514270131,11.8686877720846,11.0870752403314,11.0870752403314,2120072.20033058,0.0,1.0
2004-09-22,17.64,17.89,17.54,17.8,1260600,11.5862563530477,11.7504606664412,11.5205746276903,11.6913471136196,1919255.30753087,0.0,1.0
2004-09-23,18.0,18.2,17.59,17.65,705400,11.8227105643344,11.9540740150492,11.553415490369,11.5928245255835,1073966.91570067,0.0,1.0
2004-09-24,17.25,18.22,17.14,18.08,813300,11.3300976241538,11.9672103601207,11.2578477262606,11.8752559446203,1238243.96447315,0.0,1.0
2004-09-27,17.5,17.59,17.0,17.1,654000,11.4943019375473,11.553415490369,11.1658933107603,11.2315750361177,995710.749742335,0.0,1.0
2004-09-28,17.78,17.8,17.3,17.55,646900,11.6782107685481,11.6913471136196,11.3629384868325,11.527142800226,984901.045884273,0.0,1.0
2004-09-29,17.34,17.96,17.23,17.79,501800,11.3892111769755,11.7964378741914,11.3169612790823,11.6847789410838,763987.238869574,0.0,1.0
2004-09-30,17.3,17.76,17.25,17.39,1235800,11.3629384868325,11.6650744234766,11.3300976241538,11.4220520396542,1881497.46870271,0.0,1.0
2004-10-01,18.28,18.82,17.5,17.5,1817100,12.0066193953352,12.3613007122652,11.4943019375473,11.4943019375473,2766522.94091252,0.0,1.0
2004-10-04,18.77,19.16,18.25,18.49,1662200,12.3284598495865,12.5846185784804,11.9869148777279,12.1445510185857,2530688.6975867,0.0,1.0
2004-10-05,18.95,19.29,18.68,18.68,1288100,12.4466869552298,12.670004821445,12.2693462967648,12.2693462967648,1961123.87881208,0.0,1.0
2004-10-06,19.08,19.22,18.96,19.0,1420900,12.5320731981945,12.6240276136948,12.4532551277656,12.4795278179085,2163311.01576281,0.0,1.0
2004-10-07,18.59,19.12,18.24,19.12,2707400,12.2102327439431,12.5583458883374,11.9803467051922,12.5583458883374,4121998.90497309,0.0,1.0
2004-10-08,19.36,19.7,19.15,19.59,2366800,12.7668853663472,12.9910971961281,12.6284015891296,12.9185580747284,3589070.21447708,0.0775,1.0
2004-10-11,19.13,19.3,18.8,19.29,396600,12.615212657966,12.7273185728565,12.3975952937669,12.7207241072747,601413.405045466,0.0,1.0
2004-10-12,19.06,19.1,18.81,19.03,1055600,12.5690513988935,12.5954292612207,12.4041897593487,12.5492680021481,1600736.23390316,0.0,1.0
2004-10-13,18.91,19.2,18.86,19.19,595500,12.4701344151666,12.6613739170386,12.4371620872577,12.6547794514568,903029.961433624,0.0,1.0
2004-10-14,18.52,19.19,18.49,18.92,545500,12.2129502574768,12.6547794514568,12.1931668607314,12.4767288807484,827208.805981595,0.0,1.0
2004-10-15,18.56,18.8,18.42,18.62,551400,12.2393281198039,12.3975952937669,12.1470056016589,12.2788949132947,836155.702324938,0.0,1.0
2004-10-18,18.77,19.04,18.49,18.49,466900,12.3778118970216,12.5558624677299,12.1931668607314,12.1931668607314,708017.94961101,0.0,1.0
2004-10-19,18.88,19.11,18.87,18.93,427300,12.4503510184213,12.6020237268024,12.4437565528395,12.4833233463302,647967.594493006,0.0,1.0
2004-10-20,19.0,19.41,18.83,18.88,911100,12.5294846054027,12.7998576942562,12.4173786905123,12.4503510184213,1381613.09464681,0.0,1.0
2004-10-21,18.9,19.24,18.8,19.0,511200,12.4635399495848,12.6877517793657,12.3975952937669,12.5294846054027,775195.493341509,0.0,1.0
2004-10-22,19.09,19.36,18.89,18.97,573900,12.5888347956389,12.7668853663472,12.456945484003,12.5097012086574,870275.222278344,0.0,1.0
2004-10-25,18.8,19.24,18.61,19.05,536300,12.3975952937669,12.6877517793657,12.2723004477129,12.5624569333117,813257.713378426,0.0,1.0
2004-10-26,18.6,18.99,18.45,18.81,482400,12.2657059821311,12.522890139821,12.1667889984042,12.4041897593487,731522.507801141,0.0,1.0
2004-10-27,19.26,19.36,18.63,18.67,621500,12.7009407105293,12.7668853663472,12.2854893788765,12.3118672412036,942456.962268676,0.0,1.0
2004-10-28,18.18,20.38,18.17,19.26,2748400,11.9887384276959,13.4395208556899,11.9821439621141,12.7009407105293,4167737.27288693,0.0,1.0
2004-10-29,18.72,19.1,18.39,18.42,2572600,12.3448395691126,12.5954292612207,12.1272222049135,12.1470056016589,3901150.09031761,0.0,1.0
2004-11-01,18.56,19.0,18.0,18.9,1339800,12.2393281198039,12.5294846054027,11.8700380472237,12.4635399495848,2031703.68149248,0.0,1.0
2004-11-02,18.1,18.89,18.1,18.54,785000,11.9359827030416,12.456945484003,11.9359827030416,12.2261391886404,1190392.14059679,0.0,1.0
2004-11-03,18.56,18.9,18.39,18.55,1030700,12.2393281198039,12.4635399495848,12.1272222049135,12.2327336542222,1562977.29848806,0.0,1.0
2004-11-04,17.26,17.58,16.78,17.58,3040100,11.3820475941711,11.5930704927884,11.0655132462452,11.5930704927884,4610077.89379406,0.0,1.0
2004-11-05,17.36,17.56,17.17,17.31,1004300,11.447992249989,11.5798815616249,11.322697403935,11.4150199220801,1522943.72840939,0.0,1.0
2004-11-08,17.08,17.44,17.04,17.35,622200,11.2633472136989,11.5007479746434,11.2369693513717,11.4413977844072,943518.458445002,0.0,1.0
2004-11-09,16.9,17.15,16.81,16.85,1271800,11.1446468332267,11.3095084727714,11.0852966429905,11.1116745053177,1928586.91007771,0.0,1.0
2004-11-10,16.91,16.95,16.76,16.91,699400,11.1512412988084,11.1776191611356,11.0523243150816,11.1512412988084,1060586.32246293,0.0,1.0
2004-11-11,17.32,17.45,16.9,17.0,652600,11.4216143876619,11.5073424402252,11.1446468332267,11.2105914890446,989617.720959832,0.0,1.0
2004-11-12,17.1,17.35,17.0,17.35,481800,11.2765361448625,11.4413977844072,11.2105914890446,11.4413977844072,730612.653935714,0.0,1.0
2004-11-15,17.28,17.36,17.1,17.15,306100,11.3952365253347,11.447992249989,11.2765361448625,11.3095084727714,464177.113677299,0.0,1.0
2004-11-16,17.25,17.32,17.1,17.3,508100,11.3754531285893,11.4216143876619,11.2765361448625,11.4084254564983,770494.581703484,0.0,1.0
2004-11-17,15.7,17.03,15.53,17.0,3466100,10.3533109634117,11.2303748857899,10.2412050485213,11.2105914890446,5256074.13824532,0.0,1.0
2004-11-18,14.88,15.55,14.52,15.51,3338000,9.81256478570489,10.2543939796849,9.57516402476041,10.2280161173577,5061820.33797721,0.0,1.0
2004-11-19,14.85,14.98,14.69,14.92,1028900,9.79278138895951,9.87850944152279,9.68726993965086,9.83894264803205,1560247.73689178,0.0,1.0
2004-11-22,14.7,14.73,14.3,14.63,1495200,9.69386440523265,9.71364780197802,9.43008578196101,9.64770314616011,2267355.83263737,0.0,1.0
2004-11-23,14.96,15.03,14.57,14.79,1029100,9.86532051035921,9.91148176943175,9.60813635266937,9.75321459546877,1560551.02151359,0.0,1.0
2004-11-24,14.78,15.14,14.77,14.97,574700,9.74662012988698,9.98402089083145,9.74002566430518,9.871914975941,871488.360765579,0.0,1.0
2004-11-26,15.38,15.42,14.83,14.88,513700,10.1422880647944,10.1686659271216,9.77959245779593,9.81256478570489,778986.551114111,0.0,1.0
2004-11-29,15.01,15.42,15.0,15.42,660000,9.89829283826817,10.1686659271216,9.89169837268638,10.1686659271216,1000839.25196673,0.0,1.0
2004-11-30,15.05,15.15,14.88,15.06,434800,9.92467070059533,9.99061535641324,9.81256478570489,9.93126516617712,659340.767810813,0.0,1.0
2004-12-01,15.4,15.44,15.09,15.1,654400,10.155476995958,10.1818548582852,9.95104856292249,9.95764302850429,992347.282556109,0.0,1.0
2004-12-02,15.67,15.9,15.4,15.4,801700,10.3335275666664,10.4852002750476,10.155476995958,10.155476995958,1215716.40651777,0.0,1.0
2004-12-03,15.54,15.81,15.44,15.75,500900,10.2477995141031,10.4258500848114,10.1818548582852,10.3862832913207,759576.335318389,0.0,1.0
2004-12-06,15.3,15.63,15.25,15.55,418500,10.0895323401401,10.3071497043392,10.0565600122311,10.2543939796849,634623.071133452,0.0,1.0
2004-12-07,15.85,16.39,15.66,15.8,1502700,10.4522279471386,10.8083290885553,10.3269331010846,10.4192556192297,2278729.00595517,0.0,1.0
2004-12-08,15.78,15.94,15.53,15.93,655000,10.4060666880661,10.5115781373747,10.2412050485213,10.5049836717929,993257.136421529,0.0,1.0
2004-12-09,16.14,16.17,15.56,15.8,744800,10.6434674490105,10.6632508457559,10.2609884452667,10.4192556192297,1129431.93161337,0.0,1.0
2004-12-10,15.9,16.14,15.84,16.14,579900,10.4852002750476,10.6434674490105,10.4456334815568,10.6434674490105,879373.760932587,0.0,1.0
2004-12-13,15.93,16.0,15.77,15.95,353000,10.5049836717929,10.5511449308655,10.3994722224843,10.5181726029565,535297.357491301,0.0,1.0
2004-12-14,16.15,16.15,15.85,15.86,250200,10.6500619145923,10.6500619145923,10.4522279471386,10.4588224127204,379409.061881936,0.0,1.0
2004-12-15,16.33,16.33,16.09,16.09,378400,10.7687622950646,10.7687622950646,10.6104951211016,10.6104951211016,573814.504460926,0.0,1.0
2004-12-16,15.97,16.36,15.91,16.24,675400,10.5313615341201,10.7885456918099,10.4917947406294,10.7094121048284,1024192.16784596,0.0,1.0
2004-12-17,15.91,15.99,15.76,15.8,472400,10.4917947406294,10.5445504652837,10.3928777569025,10.4192556192297,716358.276710732,0.0,1.0
2004-12-20,15.91,16.17,15.75,16.0,719100,10.4917947406294,10.6632508457559,10.3862832913207,10.5511449308655,1090459.85771102,0.0,1.0
2004-12-21,16.0,16.08,15.81,15.9,554500,10.5511449308655,10.6039006555198,10.4258500848114,10.4852002750476,840856.613962959,0.0,1.0
2004-12-22,16.04,16.1,15.85,15.85,411600,10.5775227931926,10.6170895866834,10.4522279471386,10.4522279471386,624159.751681075,0.0,1.0
2004-12-23,16.23,16.24,16.01,16.01,414200,10.7028176392467,10.7094121048284,10.5577393964473,10.5577393964473,628102.451764576,0.0,1.0
2004-12-27,16.19,16.4,16.03,16.25,333700,10.6764397769195,10.8149235541371,10.5709283276108,10.7160065704102,506030.391486817,0.0,1.0
2004-12-28,16.18,16.37,16.06,16.27,376900,10.6698453113377,10.7951401573917,10.5907117243562,10.7291955015738,571539.869797367,0.0,1.0
2004-12-29,16.58,16.65,16.22,16.22,549100,10.9336239346093,10.9797851936819,10.6962231736649,10.6962231736649,832667.929174146,0.0,1.0
2004-12-30,16.5,16.58,16.35,16.58,318200,10.880868209955,10.9336239346093,10.7819512262282,10.9336239346093,482525.83329669,0.0,1.0
2004-12-31,16.53,16.7,16.42,16.49,268500,10.9006516067004,11.0127575215908,10.8281124853007,10.8742737443732,407159.604777376,0.0,1.0
2005-01-03,16.29,16.75,16.21,16.53,362600,10.7423844327374,11.0457298494998,10.6896287080831,10.9006516067004,549855.019338088,0.0,1.0
2005-01-04,15.91,16.27,15.82,16.27,555700,10.4917947406294,10.7291955015738,10.4324445503932,10.7291955015738,842676.321693806,0.0,1.0
2005-01-05,16.03,16.19,15.83,15.98,418100,10.5709283276108,10.6764397769195,10.439039015975,10.5379559997019,634016.501889838,0.0,1.0
2005-01-06,16.15,16.28,15.89,16.0,337500,10.6500619145923,10.7357899671556,10.4786058094658,10.5511449308655,511792.799301173,0.0,1.0
2005-01-07,15.88,16.29,15.76,16.16,265700,10.472011343884,10.7423844327374,10.3928777569025,10.6566563801741,402913.620072062,0.0,1.0
2005-01-10,16.24,16.34,15.87,15.88,491700,10.7605192130873,10.8267785678477,10.5153596004739,10.5219855359499,742083.894082743,0.0775,1.0
2005-01-11,15.92,16.21,15.9,16.2,309400,10.5484892778541,10.7406414066592,10.535237406902,10.7340154711832,466952.932335163,0.0,1.0
2005-01-12,15.96,16.35,15.87,16.0,813400,10.5749930197582,10.8334045033238,10.5153596004739,10.6014967616624,1227600.24292639,0.0,1.0
2005-01-13,15.35,15.89,15.25,15.88,871400,10.1708109557199,10.528611471426,10.1045516009595,10.5219855359499,1315135.05247854,0.0,1.0
2005-01-14,15.53,15.69,15.13,15.26,547200,10.2900777942886,10.3960927619052,10.025040375247,10.1111775364355,825845.651499033,0.0,1.0
2005-01-18,15.48,15.69,15.25,15.53,430300,10.2569481169084,10.3960927619052,10.1045516009595,10.2900777942886,649417.733625793,0.0,1.0
2005-01-19,15.3,15.52,15.28,15.45,203300,10.1376812783397,10.2834518588125,10.1244294073876,10.2370703104803,306824.599688877,0.0,1.0
2005-01-20,15.91,15.91,15.35,15.51,898900,10.541863342378,10.541863342378,10.1708109557199,10.2768259233365,1356638.62597311,0.0,1.0
2005-01-21,15.75,16.03,15.66,15.91,404600,10.4358483747614,10.6213745680905,10.3762149554771,10.541863342378,610630.757669062,0.0,1.0
2005-01-24,15.62,15.87,15.41,15.66,428300,10.3497112135729,10.5153596004739,10.2105665685761,10.3762149554771,646399.291917101,0.0,1.0
2005-01-25,15.92,16.25,15.8,16.05,1490700,10.5484892778541,10.7671451485634,10.4689780521416,10.6346264390426,2249795.52757604,0.0,1.0
2005-01-26,15.98,16.28,15.95,15.98,449900,10.5882448907103,10.7870229549915,10.5683670842822,10.5882448907103,678998.46237101,0.0,1.0
2005-01-27,16.08,16.08,15.75,15.86,411400,10.6545042454707,10.6545042454707,10.4358483747614,10.5087336649978,620893.459478625,0.0,1.0
2005-01-28,16.03,16.15,15.88,16.05,328800,10.6213745680905,10.700885793803,10.5219855359499,10.6346264390426,496231.816909509,0.0,1.0
2005-01-31,16.25,16.44,15.93,16.08,555700,10.7671451485634,10.8930379226081,10.5551152133301,10.6545042454707,838674.028760989,0.0,1.0
2005-02-01,16.37,16.49,16.25,16.25,541000,10.8466563742758,10.9261675999883,10.7671451485634,10.7671451485634,816488.482202083,0.0,1.0
2005-02-02,17.15,17.23,16.37,16.37,934200,11.3634793414069,11.4164868252152,10.8466563742758,10.8466563742758,1409914.12213157,0.0,1.0
2005-02-03,17.03,17.15,16.86,17.05,701000,11.2839681156944,11.3634793414069,11.1713272126017,11.2972199866465,1057963.81889771,0.0,1.0
2005-02-04,17.07,17.15,16.9,17.0,400800,11.3104718575986,11.3634793414069,11.1978309545059,11.2640903092663,604895.718422538,0.0,1.0
2005-02-07,17.19,17.35,17.05,17.05,601900,11.389983083311,11.4959980509277,11.2972199866465,11.2972199866465,908400.032231855,0.0,1.0
2005-02-08,17.11,17.35,17.05,17.19,359800,11.3369755995027,11.4959980509277,11.2972199866465,11.389983083311,543017.663394287,0.0,1.0
2005-02-09,16.95,17.07,16.68,17.07,939500,11.2309606318861,11.3104718575986,11.052060374033,11.3104718575986,1417912.99265962,0.0,1.0
2005-02-10,16.77,17.01,16.71,17.0,656700,11.1116937933174,11.2707162447423,11.0719381804612,11.2640903092663,991105.335050104,0.0,1.0
2005-02-11,17.01,17.09,16.42,16.52,449000,11.2707162447423,11.3237237285506,10.879786051656,10.9460454064164,677640.163602098,0.0,1.0
2005-02-14,17.13,17.24,16.9,16.92,344800,11.3502274704548,11.4231127606912,11.1978309545059,11.211082825458,520379.350579071,0.0,1.0
2005-02-15,17.1,17.32,17.1,17.31,351000,11.3303496640267,11.4761202444995,11.3303496640267,11.4694943090235,529736.519876026,0.0,1.0
2005-02-16,17.06,17.24,16.9,17.0,380200,11.3038459221225,11.4231127606912,11.1978309545059,11.2640903092663,573805.768822979,0.0,1.0
2005-02-17,17.05,17.17,16.99,17.03,290700,11.2972199866465,11.376731212359,11.2574643737903,11.2839681156944,438730.502358862,0.0,1.0
2005-02-18,16.7,17.01,16.63,17.0,478200,11.0653122449851,11.2707162447423,11.0189306966529,11.2640903092663,721709.412549049,0.0,1.0
2005-02-22,16.89,17.09,16.53,16.6,489500,11.1912050190299,11.3237237285506,10.9526713418925,10.9990528902247,738763.608203174,0.0,1.0
2005-02-23,16.76,16.91,16.62,16.89,261100,11.1050678578414,11.2044568899819,11.0123047611768,11.1912050190299,394057.565070171,0.0,1.0
2005-02-24,16.58,16.72,16.37,16.67,415500,10.9858010192727,11.0785641159372,10.8466563742758,11.045434438557,627081.264981447,0.0,1.0
2005-02-25,16.66,16.7204,16.42,16.5,400800,11.038808503081,11.0788291533562,10.879786051656,10.9327935354643,604895.718422538,0.0,1.0
2005-02-28,16.04,16.64,16.02,16.56,464200,10.6280005035666,11.0255566321289,10.6147486326145,10.9725491483206,700580.320588177,0.0,1.0
2005-03-01,16.82,17.03,16.25,16.25,663000,11.1448234706976,11.2839681156944,10.7671451485634,10.7671451485634,1000613.42643249,0.0,1.0
2005-03-02,16.66,16.82,16.55,16.82,320300,11.038808503081,11.1448234706976,10.9659232128445,11.1448234706976,483403.439647552,0.0,1.0
2005-03-03,17.1,17.35,16.87,16.99,738000,11.3303496640267,11.4959980509277,11.1779531480778,11.2574643737903,1113804.99050857,0.0,1.0
2005-03-04,16.01,16.46,15.36,16.46,3837700,10.6081226971384,10.9062897935602,10.1774368911959,10.9062897935602,5791936.87273001,0.0,1.0
2005-03-07,15.9,16.03,15.48,15.48,921100,10.535237406902,10.6213745680905,10.2569481169084,10.2569481169084,1390143.32893962,0.0,1.0
2005-03-08,16.45,16.49,15.9,15.9,875400,10.8996638580841,10.9261675999883,10.535237406902,10.535237406902,1321171.93589594,0.0,1.0
2005-03-09,15.94,16.25,15.81,16.25,707200,10.5617411488062,10.7671451485634,10.4756039876177,10.7671451485634,1067320.98819466,0.0,1.0
2005-03-10,16.82,16.94,16.3,16.4,2551400,11.1448234706976,11.2243346964101,10.8002748259436,10.866534180704,3850626.0877826,0.0,1.0
2005-03-11,16.88,17.06,16.74,16.8,661000,11.1845790835538,11.3038459221225,11.0918159868893,11.1315715997455,997594.984723801,0.0,1.0
2005-03-14,16.87,16.9,16.72,16.88,420700,11.1779531480778,11.1978309545059,11.0785641159372,11.1845790835538,634929.213424057,0.0,1.0
2005-03-15,16.88,17.0,16.8,16.9,333300,11.1845790835538,11.2640903092663,11.1315715997455,11.1978309545059,503023.310754074,0.0,1.0
2005-03-16,17.04,17.13,16.88,16.88,501300,11.2905940511704,11.3502274704548,11.1845790835538,11.1845790835538,756572.414284482,0.0,1.0
2005-03-17,17.34,17.45,17.02,17.08,608500,11.4893721154516,11.562257405688,11.2773421802184,11.3170977930746,918360.889870549,0.0,1.0
2005-03-18,17.46,17.48,17.33,17.35,401600,11.5688833411641,11.5821352121162,11.4827461799756,11.4959980509277,606103.095106017,0.0,1.0
2005-03-21,17.35,17.55,17.32,17.46,431000,11.4959980509277,11.6285167604484,11.4761202444995,11.5688833411641,650474.188223836,0.0,1.0
2005-03-22,17.57,17.76,17.36,17.36,607100,11.6417686314005,11.7676614054453,11.5026239864037,11.5026239864037,916247.980674462,0.0,1.0
2005-03-23,17.9,17.92,17.37,17.43,509400,11.8604245021098,11.8736763730619,11.5092499218797,11.549005534736,768797.103204695,0.0,1.0
2005-03-24,17.66,18.02,17.62,17.98,680400,11.7014020506849,11.9399357278223,11.6748983087807,11.9134319859181,1026873.86929814,0.0,1.0
2005-03-28,17.66,17.77,17.5,17.67,249800,11.7014020506849,11.7742873409213,11.5953870830682,11.7080279861609,377003.369416043,0.0,1.0
2005-03-29,16.99,17.74,16.91,17.66,806500,11.2574643737903,11.7544095344932,11.2044568899819,11.7014020506849,1217186.61903138,0.0,1.0
2005-03-30,15.23,16.31,15.23,16.31,2796500,10.0912997300074,10.8069007614196,10.0912997300074,10.8069007614196,4220536.11918321,0.0,1.0
2005-03-31,15.08,15.38,14.9,15.35,1349000,9.99191069786681,10.190688762148,9.87264385929811,10.1708109557199,2035938.93251498,0.0,1.0
2005-04-01,15.23,15.65,15.06,15.23,632700,10.0912997300074,10.369589020001,9.97865882691473,10.0912997300074,954884.03454576,0.0,1.0
2005-04-04,15.23,15.45,15.11,15.23,429900,10.0912997300074,10.2370703104803,10.0117885042949,10.0912997300074,648814.045284056,0.0,1.0
2005-04-05,15.23,15.48,15.21,15.3,310600,10.0912997300074,10.2569481169084,10.0780478590553,10.1376812783397,468763.997360381,0.0,1.0
2005-04-06,14.96,15.23,14.95,15.23,448500,9.91239947215434,10.0912997300074,9.9057735366783,10.0912997300074,676885.553174923,0.0,1.0
2005-04-07,14.93,14.97,14.81,14.9,429400,9.89252166572622,9.91902540763038,9.81301044001376,9.87264385929811,648059.434856883,0.0,1.0
2005-04-08,14.79,15.01,14.78,14.96,300400,9.79975856906168,9.94552914953453,9.79313263358564,9.91239947215434,453369.944646035,0.0,1.0
2005-04-11,14.72,15.04,14.55,14.79,528300,9.80472802066871,10.0178742819876,9.69149406934305,9.85135376533221,793145.509350867,0.0775,1.0
2005-04-12,14.73,14.85,14.63,14.74,328100,9.81138884133492,9.8913186893295,9.74478063467277,9.81804966200114,492581.945141055,0.0,1.0
2005-04-13,14.98,15.0,14.67,14.76,623500,9.9779093579903,9.99123099932273,9.77142391733763,9.83137130333357,936070.840583505,0.0,1.0
2005-04-14,14.75,14.95,14.69,14.95,341100,9.82471048266735,9.95792689599165,9.78474555867006,9.95792689599165,512099.059700134,0.0,1.0
2005-04-15,14.54,14.9,14.5,14.77,377700,9.68483324867683,9.92462279266058,9.65818996601197,9.83803212399978,567047.243766463,0.0,1.0
2005-04-18,14.75,14.83,14.41,14.63,535200,9.82471048266735,9.87799704799707,9.59824258001604,9.74478063467277,803504.593232224,0.0,1.0
2005-04-19,14.67,14.9,14.55,14.81,242800,9.77142391733763,9.92462279266058,9.69149406934305,9.86467540666464,364519.647303408,0.0,1.0
2005-04-20,14.41,14.69,14.32,14.69,274500,9.59824258001604,9.78474555867006,9.5382951940201,9.78474555867006,412111.380497469,0.0,1.0
2005-04-21,14.52,14.59,14.42,14.47,290500,9.6715116073444,9.71813735200791,9.60490340068225,9.63820750401333,436132.444570182,0.0,1.0
2005-04-22,14.54,14.75,14.45,14.47,268700,9.68483324867683,9.82471048266735,9.6248858626809,9.63820750401333,403403.744771111,0.0,1.0
2005-04-25,14.38,14.51,14.3,14.5,381000,9.57826011801739,9.66485078667819,9.52497355268767,9.65818996601197,572001.58823146,0.0,1.0
2005-04-26,14.3,14.53,14.3,14.33,227300,9.52497355268767,9.67817242801062,9.52497355268767,9.54495601468632,341249.241482968,0.0,1.0
2005-04-27,14.34,14.48,14.24,14.25,401900,9.55161683535253,9.64486832467954,9.48500862869038,9.49166944935659,603379.10317644,0.0,1.0
2005-04-28,14.0,14.37,13.97,14.35,622300,9.32514893270122,9.57159929735118,9.30516647070257,9.55827765601875,934269.260778051,0.0,1.0
2005-04-29,13.84,14.09,13.74,14.05,706500,9.21857580204177,9.38509631869715,9.15196759537962,9.35845303603229,1060680.1104607,0.0,1.0
2005-05-02,13.95,14.25,13.94,13.94,720400,9.29184482937014,9.49166944935659,9.28518400870393,9.28518400870393,1081548.40987387,0.0,1.0
2005-05-03,14.28,14.45,13.76,14.3,1354000,9.51165191135524,9.6248858626809,9.16528923671205,9.52497355268767,2032782.54715327,0.0,1.0
2005-05-04,14.78,14.93,14.34,14.41,955000,9.844692944666,9.94460525465923,9.55161683535253,9.59824258001604,1433757.26184001,0.0,1.0
2005-05-05,13.99,15.18,13.85,15.1,2283400,9.318488112035,10.1111257713146,9.22523662270799,10.0578392059849,3428106.10647694,0.0,1.0
2005-05-06,15.03,15.21,14.11,14.37,2026400,10.0112134613214,10.1311082333133,9.39841796002958,9.57159929735118,3042267.764809,0.0,1.0
2005-05-09,15.75,15.82,15.07,15.2,1364200,10.4907925492889,10.5374182939524,10.0378567439862,10.124447412647,2048095.97549962,0.0,1.0
2005-05-10,15.65,15.86,15.45,15.76,518200,10.4241843426267,10.5640615766172,10.2909679293024,10.4974533699551,777982.212654969,0.0,1.0
2005-05-11,16.0,16.07,15.61,15.69,632000,10.6573130659442,10.7039388106078,10.3975410599619,10.4508276252916,948832.030872137,0.0,1.0
2005-05-12,15.8,16.2,15.74,16.01,602800,10.5240966526199,10.7905294792685,10.4841317286227,10.6639738866105,904993.588939437,0.0,1.0
2005-05-13,15.62,15.85,15.5,15.8,544000,10.4042018806281,10.557400755951,10.3242720326335,10.5240966526199,816716.178472214,0.0,1.0
2005-05-16,15.75,15.81,15.58,15.62,336200,10.4907925492889,10.5307574732862,10.3775585979632,10.4042018806281,504742.608827864,0.0,1.0
2005-05-17,15.97,16.05,15.67,15.76,297000,10.6373306039456,10.6906171692753,10.4375059839591,10.4974533699551,445891.001849721,0.0,1.0
2005-05-18,16.06,16.12,16.0,16.04,398500,10.6972779899415,10.7372429139388,10.6573130659442,10.6839563486091,598274.627060991,0.0,1.0
2005-05-19,15.85,15.96,15.66,15.96,575100,10.557400755951,10.6306697832794,10.4308451632929,10.6306697832794,863407.121763552,0.0,1.0
2005-05-20,15.72,15.9,15.67,15.73,221500,10.4708100872902,10.5907048592821,10.4375059839591,10.4774709079564,332541.605756611,0.0,1.0
2005-05-23,15.93,16.04,15.61,15.7,215700,10.6106873212807,10.6839563486091,10.3975410599619,10.4574884459578,323833.970030253,0.0,1.0
2005-05-24,16.03,16.16,15.94,15.94,277700,10.6772955279429,10.7638861966037,10.617348141947,10.617348141947,416915.593312011,0.0,1.0
2005-05-25,15.75,16.03,15.63,16.03,264000,10.4907925492889,10.6772955279429,10.4108627012943,10.6772955279429,396347.557199751,0.0,1.0
2005-05-26,15.78,15.88,15.68,15.78,313600,10.5107750112875,10.5773832179497,10.4441668046254,10.5107750112875,470812.85582516,0.0,1.0
2005-05-27,15.96,16.32,15.78,16.2,537000,10.6306697832794,10.8704593272631,10.5107750112875,10.7905294792685,806206.962940403,0.0,1.0
2005-05-31,15.82,16.08,15.81,16.0,448300,10.5374182939524,10.710599631274,10.5307574732862,10.6573130659442,673040.188987304,0.0,1.0
2005-06-01,16.06,16.16,15.95,16.0,422400,10.6972779899415,10.7638861966037,10.6240089626132,10.6573130659442,634156.091519605,0.0,1.0
2005-06-02,15.99,16.05,15.88,16.05,171700,10.650652245278,10.6906171692753,10.5773832179497,10.6906171692753,257776.043830294,0.0,1.0
2005-06-03,15.75,16.09,15.68,15.96,296900,10.4907925492889,10.7172604519402,10.4441668046254,10.6306697832794,445740.870199265,0.0,1.0
2005-06-06,15.83,15.91,15.73,15.84,168100,10.5440791146186,10.5973656799483,10.4774709079564,10.5507399352848,252371.304413933,0.0,1.0
2005-06-07,15.75,15.94,15.75,15.82,185800,10.4907925492889,10.617348141947,10.4907925492889,10.5374182939524,278944.60654437,0.0,1.0
2005-06-08,15.85,15.97,15.74,15.83,227500,10.557400755951,10.6373306039456,10.4841317286227,10.5440791146186,341549.504783878,0.0,1.0
2005-06-09,15.8,15.94,15.62,15.92,255800,10.5240966526199,10.617348141947,10.4042018806281,10.6040265006145,384036.761862488,0.0,1.0
2005-06-10,15.82,15.89,15.79,15.85,143600,10.5374182939524,10.5840440386159,10.5174358319537,10.557400755951,215589.050052592,0.0,1.0
2005-06-13,15.78,15.9,15.66,15.71,264400,10.5107750112875,10.5907048592821,10.4308451632929,10.464149266624,396948.08380157,0.0,1.0
2005-06-14,15.86,15.9,15.73,15.8,169600,10.5640615766172,10.5907048592821,10.4774709079564,10.5240966526199,254623.27917075,0.0,1.0
2005-06-15,16.2,16.22,15.85,15.88,350900,10.7905294792685,10.803851120601,10.557400755951,10.5773832179497,526811.961444673,0.0,1.0
2005-06-16,16.25,16.35,16.1,16.14,340800,10.8238335825996,10.8904417892618,10.7239212726064,10.7505645552713,511648.664748772,0.0,1.0
2005-06-17,16.26,16.38,16.17,16.31,235400,10.8304944032658,10.9104242512604,10.7705470172699,10.8637985065969,353409.90516978,0.0,1.0
2005-06-20,16.2,16.38,16.02,16.26,245200,10.7905294792685,10.9104242512604,10.6706347072767,10.8304944032658,368122.806914317,0.0,1.0
2005-06-21,16.24,16.34,16.1,16.18,261500,10.8171727619334,10.8837809685956,10.7239212726064,10.7772078379361,392594.265938391,0.0,1.0
2005-06-22,16.22,16.32,16.16,16.22,238100,10.803851120601,10.8704593272631,10.7638861966037,10.803851120601,357463.459732048,0.0,1.0
2005-06-23,16.2,16.27,16.08,16.15,346200,10.7905294792685,10.8371552239321,10.710599631274,10.7572253759375,519755.773873313,0.0,1.0
2005-06-24,16.1,16.21,15.99,16.15,294600,10.7239212726064,10.7971902999348,10.650652245278,10.7572253759375,442287.842238814,0.0,1.0
2005-06-27,16.17,16.28,16.01,16.1,370400,10.7705470172699,10.8438160445983,10.6639738866105,10.7239212726064,556087.633283288,0.0,1.0
2005-06-28,16.21,16.32,16.11,16.25,892100,10.7971902999348,10.8704593272631,10.7305820932726,10.8238335825996,1339324.45370416,0.0,1.0
2005-06-29,16.16,16.26,16.1,16.21,302700,10.7638861966037,10.8304944032658,10.7239212726064,10.7971902999348,454448.505925624,0.0,1.0
2005-06-30,15.52,16.18,15.42,16.16,497000,10.3375936739659,10.7772078379361,10.2709854673038,10.7638861966037,746154.302758625,0.0,1.0
2005-07-01,15.73,15.9,15.46,15.46,221400,10.4774709079564,10.5907048592821,10.2976287499686,10.2976287499686,332391.474106157,0.0,1.0
2005-07-05,15.39,15.67,15.23,15.65,366100,10.2510030053051,10.4375059839591,10.1444298746457,10.4241843426267,549631.972313748,0.0,1.0
2005-07-06,15.47,15.72,15.35,15.35,246100,10.3042895706348,10.4708100872902,10.2243597226403,10.2243597226403,369473.991768407,0.0,1.0
2005-07-07,15.35,15.5,15.34,15.38,372400,10.2243597226403,10.3242720326335,10.217698901974,10.2443421846389,559090.266292375,0.0,1.0
2005-07-08,15.52,15.61,15.29,15.3,329000,10.3375936739659,10.3975410599619,10.184394798643,10.1910556193092,493933.129995146,0.0,1.0
2005-07-11,15.84,15.84,15.61,15.62,266600,10.5507399352848,10.5507399352848,10.3975410599619,10.4042018806281,400250.980111568,0.0,1.0
2005-07-12,15.94,16.03,15.8,15.8,339800,10.617348141947,10.6772955279429,10.5240966526199,10.5240966526199,510147.348244224,0.0,1.0
2005-07-13,15.81,15.94,15.74,15.89,170000,10.5307574732862,10.617348141947,10.4841317286227,10.5840440386159,255223.805772566,0.0,1.0
2005-07-14,15.77,15.99,15.71,15.87,251100,10.5041141906213,10.650652245278,10.464149266624,10.5707223972835,376980.574291128,0.0,1.0
2005-07-15,15.55,15.72,15.47,15.7,387600,10.3575761359646,10.4708100872902,10.3042895706348,10.4574884459578,581910.277161452,0.0,1.0
2005-07-18,15.27,15.59,15.27,15.5,227600,10.1710731573105,10.3842194186294,10.1710731573105,10.3242720326335,341699.636434333,0.0,1.0
2005-07-19,15.38,15.55,15.3,15.36,264400,10.2443421846389,10.3575761359646,10.1910556193092,10.2310205433065,396948.08380157,0.0,1.0
2005-07-20,15.41,15.56,15.33,15.33,198100,10.2643246466376,10.3642369566308,10.2110380813078,10.2110380813078,297410.799550267,0.0,1.0
2005-07-21,16.25,16.68,15.91,15.91,1999700,10.8238335825996,11.1102488712469,10.5973656799483,10.5973656799483,3002182.61413767,0.0,1.0
2005-07-22,16.0,16.32,15.98,16.27,528100,10.6573130659442,10.8704593272631,10.6439914246118,10.8371552239321,792845.246049962,0.0,1.0
2005-07-25,16.2,16.2,15.98,15.98,426600,10.7905294792685,10.7905294792685,10.6439914246118,10.6439914246118,640461.620838693,0.0,1.0
2005-07-26,16.18,16.23,16.06,16.2,482200,10.7772078379361,10.8105119412672,10.6972779899415,10.7905294792685,723934.818491366,0.0,1.0
2005-07-27,16.15,16.28,16.1,16.22,412600,10.7572253759375,10.8438160445983,10.7239212726064,10.803851120601,619443.189775065,0.0,1.0
2005-07-28,16.0,16.23,15.99,16.13,349100,10.6573130659442,10.8105119412672,10.650652245278,10.743903734605,524109.591736492,0.0,1.0
2005-07-29,15.77,16.05,15.75,16.05,390000,10.5041141906213,10.6906171692753,10.4907925492889,10.6906171692753,585513.436772361,0.0,1.0
2005-08-01,16.34,16.59,15.76,15.76,458000,10.8837809685956,11.0503014852509,10.4974533699551,10.4974533699551,687602.959081385,0.0,1.0
2005-08-02,16.24,16.5,16.22,16.44,504800,10.8171727619334,10.990354099255,10.803851120601,10.9503891752577,757864.571494072,0.0,1.0
2005-08-03,16.25,16.51,16.2,16.24,1048500,10.8238335825996,10.9970149199212,10.7905294792685,10.8171727619334,1574130.35501493,0.0,1.0
2005-08-04,18.23,18.23,16.63,17.1,3116700,12.1426760745102,12.1426760745102,11.0769447679158,11.3900033392279,4679153.1497139,0.0,1.0
2005-08-05,17.13,18.05,17.0,17.75,1440000,11.4099858012266,12.0227813025184,11.3233951325658,11.8229566825319,2161895.76654409,0.0,1.0
2005-08-08,17.31,17.5,17.2,17.25,790900,11.5298805732184,11.6564361658765,11.4566115458901,11.4899156492211,1187391.22344426,0.0,1.0
2005-08-09,17.7,17.74,17.4,17.59,868000,11.7896525792008,11.8162958618657,11.5898279592144,11.7163835518725,1303142.72594464,0.0,1.0
2005-08-10,17.94,18.09,17.69,17.71,734300,11.94951227519,12.0494245851832,11.7829917585346,11.796313399867,1102416.70928704,0.0,1.0
2005-08-11,18.25,18.36,17.98,18.11,623600,12.1559977158427,12.229266743171,11.9761555578548,12.0627462265156,936220.972233956,0.0,1.0
2005-08-12,17.85,18.38,17.79,18.34,475800,11.8895648891941,12.2425883845035,11.8495999651968,12.2159451018386,714326.392862277,0.0,1.0
2005-08-15,17.49,18.08,17.4,17.98,545800,11.6497753452103,12.042763764517,11.5898279592144,11.9761555578548,819418.548180396,0.0,1.0
2005-08-16,17.35,17.47,17.22,17.35,659100,11.5565238558833,11.6364537038779,11.4699331872225,11.5565238558833,989517.708145289,0.0,1.0
2005-08-17,17.22,17.34,17.17,17.25,596800,11.5215545473857,11.6018441261131,11.4881005562492,11.5416269420675,891971.301071684,0.0775,1.0
2005-08-18,17.0,17.23,16.94,17.23,421700,11.3743569863854,11.5282453456129,11.3342121970217,11.5282453456129,630268.595278032,0.0,1.0
2005-08-19,16.99,17.26,16.93,17.08,738700,11.3676661881581,11.5483177402948,11.3275213987944,11.4278833722037,1104053.61947328,0.0,1.0
2005-08-22,17.31,17.38,16.94,17.0,416500,11.5817717314312,11.6286073190222,11.3342121970217,11.3743569863854,622496.727373255,0.0,1.0
2005-08-23,17.45,17.86,17.4,17.41,472500,11.6754429066132,11.9497656339319,11.6419889154768,11.6486797137041,706193.76634781,0.0,1.0
2005-08-24,17.67,17.75,17.37,17.4,532200,11.8226404676135,11.8761668534318,11.6219165207949,11.6419889154768,795420.788254612,0.0,1.0
2005-08-25,17.7,17.89,17.68,17.76,323200,11.8427128622954,11.9698380286138,11.8293312658408,11.8828576516591,483051.482081716,0.0,1.0
2005-08-26,17.72,17.83,17.67,17.78,274000,11.8560944587499,11.9296932392501,11.8226404676135,11.8962392481137,409517.654982646,0.0,1.0
2005-08-29,17.75,17.82,17.55,17.67,194100,11.8761668534318,11.9230024410228,11.7423508888861,11.8226404676135,290099.915445735,0.0,1.0
2005-08-30,17.74,17.82,17.45,17.63,235500,11.8694760552045,11.9230024410228,11.6754429066132,11.7958772747044,351975.940687638,0.0,1.0
2005-08-31,17.94,18.0,17.65,17.69,276000,12.0032920197502,12.0434368091139,11.8092588711589,11.8360220640681,412506.834946022,0.0,1.0
2005-09-01,18.0,18.08,17.8,17.94,322500,12.0434368091139,12.0969631949322,11.9096208445682,12.0032920197502,482005.269094537,0.0,1.0
2005-09-02,17.95,18.09,17.63,17.91,586900,12.0099828179775,12.1036539931595,11.7958772747044,11.9832196250684,877174.860252971,0.0,1.0
2005-09-06,17.73,17.89,17.64,17.75,421400,11.8627852569772,11.9698380286138,11.8025680729317,11.8761668534318,629820.218283528,0.0,1.0
2005-09-07,18.08,18.48,17.67,17.67,936100,12.0969631949322,12.3645951240236,11.8226404676135,11.8226404676135,1399085.68185859,0.0,1.0
2005-09-08,18.27,18.39,18.13,18.13,1516700,12.2240883612506,12.3043779399781,12.1304171860686,12.1304171860686,2266844.62522693,0.0,1.0
2005-09-09,22.58,22.65,20.64,21.2,8585500,15.1078223972107,15.1546579848017,13.8098075411173,14.1844922418453,12831802.2877865,0.0,1.0
2005-09-12,23.29,23.78,22.37,22.6,4603300,15.582869071348,15.910718184485,14.9673156344377,15.1212039936653,6880046.06270658,0.0,1.0
2005-09-13,22.73,23.68,22.53,23.1,1983900,15.20818437062,15.8438102022121,15.0743684060743,15.4557439050295,2965117.06467178,0.0,1.0
2005-09-14,22.13,22.87,21.95,22.66,1395700,14.8067364769829,15.301855545802,14.6863021088917,15.161348783029,2085999.23744261,0.0,1.0
2005-09-15,22.14,22.18,21.88,22.18,656100,14.8134272752101,14.8401904681193,14.6394665213007,14.8401904681193,980600.486985816,0.0,1.0
2005-09-16,22.2,22.27,22.0,22.25,688300,14.8535720645739,14.9004076521648,14.7197561000281,14.8870260557103,1028726.28439618,0.0,1.0
2005-09-19,21.81,22.29,21.66,22.25,715400,14.5926309337097,14.9137892486194,14.4922689603004,14.8870260557103,1069229.67289994,0.0,1.0
2005-09-20,22.52,22.99,21.81,22.0,1303200,15.067677607847,15.3821451245294,14.5926309337097,14.7197561000281,1947749.66413643,0.0,1.0
2005-09-21,22.63,22.85,22.3,22.4,777600,15.1412763883471,15.2884739493474,14.9204800468467,14.9873880291196,1162193.16976097,0.0,1.0
2005-09-22,22.4,22.74,22.38,22.58,946400,14.9873880291196,15.2148751688473,14.974006432665,15.1078223972107,1414479.95866998,0.0,1.0
2005-09-23,22.35,22.46,22.21,22.32,603400,14.9539340379831,15.0275328184833,14.8602628628011,14.9338616433013,901835.594950833,0.0,1.0
2005-09-26,22.31,22.5,22.12,22.48,809500,14.927170845074,15.0542960113924,14.8000456787556,15.0409144149378,1209870.59017683,0.0,1.0
2005-09-27,23.23,23.33,22.29,22.45,1359800,15.5427242819843,15.6096322642571,14.9137892486194,15.020842020256,2032343.45709999,0.0,1.0
2005-09-28,22.91,23.55,22.87,23.02,631500,15.3286187387111,15.7568298252574,15.301855545802,15.4022175192113,943833.573436279,0.0,1.0
2005-09-29,22.98,23.08,22.77,22.93,332900,15.3754543263021,15.442362308575,15.2349475635291,15.3420003351657,497549.004904097,0.0,1.0
2005-09-30,23.37,23.68,22.86,22.98,846400,15.6363954571663,15.8438102022121,15.2951647475747,15.3754543263021,1265020.96050113,0.0,1.0
2005-10-03,24.04,24.22,23.29,23.38,1268800,16.0846789383944,16.2051133064855,15.582869071348,15.6430862553935,1896335.76876635,0.0,1.0
2005-10-04,24.31,24.49,23.78,24.49,1151600,16.2653304905311,16.3857648586222,15.910718184485,16.3857648586222,1721169.82291246,0.0,1.0
2005-10-05,23.93,24.64,23.85,24.29,876200,16.0110801578942,16.4861268320315,15.957553772076,16.2519488940765,1309559.74195545,0.0,1.0
2005-10-06,23.17,23.94,22.7,23.94,1077400,15.5025794926205,16.0177709561215,15.1881119759381,16.0177709561215,1610271.24627118,0.0,1.0
2005-10-07,23.26,23.35,22.62,22.99,643100,15.5627966766661,15.6230138607117,15.1345855901198,15.3821451245294,961170.817223865,0.0,1.0
2005-10-10,22.61,23.34,22.47,23.25,716200,15.1278947918926,15.6163230624844,15.0342236167106,15.5561058784388,1070425.34488529,0.0,1.0
2005-10-11,22.11,22.88,22.0,22.64,617900,14.7933548805283,15.3085463440293,14.7197561000281,15.1479671865744,923507.149685313,0.0,1.0
2005-10-12,22.31,22.5,21.82,22.1,749900,14.927170845074,15.0542960113924,14.599321731937,14.786664082301,1120793.02726819,0.0,1.0
2005-10-13,22.1,22.22,21.84,22.21,591000,14.786664082301,14.8669536610284,14.6127033283916,14.8602628628011,883302.679177894,0.0,1.0
2005-10-14,22.82,23.05,22.04,22.2,662500,15.2684015546656,15.4222899138931,14.7465192929373,14.8535720645739,990165.862868617,0.0,1.0
2005-10-17,22.56,23.0,22.35,22.78,395100,15.0944408007561,15.3888359227567,14.9539340379831,15.2416383617564,590512.501765121,0.0,1.0
2005-10-18,22.5,22.85,22.11,22.44,415000,15.0542960113924,15.2884739493474,14.7933548805283,15.0141512220287,620254.842400721,0.0,1.0
2005-10-19,22.83,22.87,22.05,22.79,652500,15.2750923528928,15.301855545802,14.7532100911646,15.2483291599837,975219.963051738,0.0,1.0
2005-10-20,22.08,22.8,22.02,22.8,512300,14.7732824858464,15.255019958211,14.7331376964827,15.255019958211,765678.447619011,0.0,1.0
2005-10-21,22.15,22.34,21.84,22.1,543800,14.8201180734374,14.9472432397558,14.6127033283916,14.786664082301,812758.032042199,0.0,1.0
2005-10-24,23.61,23.85,23.0,23.01,2019100,15.7969746146211,15.957553772076,15.3888359227567,15.395526720984,3017726.63202722,0.0,1.0
2005-10-25,23.25,23.85,23.05,23.55,593600,15.5561058784388,15.957553772076,15.4222899138931,15.7568298252574,887188.613130285,0.0,1.0
2005-10-26,22.87,23.65,22.8,23.25,465600,15.301855545802,15.8237378075303,15.255019958211,15.5561058784388,695881.095474157,0.0,1.0
2005-10-27,22.32,23.15,22.28,22.97,583400,14.9338616433013,15.489197896166,14.9070984503921,15.3687635280748,871943.79531706,0.0,1.0
2005-10-28,21.91,22.56,21.7,22.45,943100,14.6595389159826,15.0944408007561,14.5190321532096,15.020842020256,1409547.81173041,0.0,1.0
2005-10-31,21.79,21.93,21.24,21.93,1288500,14.5792493372551,14.6729205124371,14.2112554347544,14.6729205124371,1925779.19140562,0.0,1.0
2005-11-01,22.25,22.33,21.75,21.87,524500,14.8870260557103,14.9405524415286,14.552486144346,14.6327757230734,783912.445395608,0.0,1.0
2005-11-02,23.48,23.59,22.19,22.22,1032600,15.7099942376664,15.7835930181665,14.8468812663466,14.8669536610284,1543313.61509153,0.0,1.0
2005-11-03,24.33,24.36,23.36,23.48,1312400,16.2787120869857,16.2987844816675,15.629704658939,15.7099942376664,1961499.89196796,0.0,1.0
2005-11-04,25.5,26.63,25.35,26.33,4493400,17.0615354795781,17.8175956792613,16.9611735061688,17.6168717324428,6715790.62371902,0.0,1.0
2005-11-07,25.99,26.11,25.5,25.69,1436800,17.3893845927151,17.4696741714425,17.0615354795781,17.1886606458965,2147426.88569001,0.0,1.0
2005-11-08,25.52,25.95,25.39,25.92,710700,17.0749170760326,17.3626213998059,16.9879366990779,17.3425490051241,1062205.09998601,0.0,1.0
2005-11-09,25.08,25.55,24.63,25.36,943300,16.7805219540321,17.0949894707145,16.4794360338042,16.9678643043961,1409846.72972674,0.0,1.0
2005-11-10,25.7,25.7,24.83,25.2,1822100,17.1953514441238,17.1953514441238,16.6132519983499,16.8608115327595,2723292.40563458,0.0,1.0
2005-11-11,26.45,27.05,25.8,27.0,3484100,17.6971613111702,18.0986092048073,17.2622594263966,18.0651552136709,5207300.95520084,0.0,1.0
2005-11-14,26.72,26.97,26.3,26.46,2158100,17.8778128633069,18.045082818989,17.5967993377609,17.7038521093975,3225474.63948192,0.0,1.0
2005-11-15,26.51,27.28,25.36,27.06,2087100,17.7891597867954,18.3058573739637,17.0174685851803,18.1582294919156,3110266.12066692,0.0775,1.0
2005-11-16,24.91,26.26,24.8,26.26,2153600,16.7155024628092,17.6214008299225,16.6416885217852,17.6214008299225,3209366.64149695,0.0,1.0
2005-11-17,22.3,24.73,21.67,24.71,5844700,14.9640989530568,16.5947160138608,14.5413463817373,16.581295297311,8709967.12925207,0.0,1.0
2005-11-18,22.12,22.98,21.92,22.05,1688900,14.8433125041084,15.420403315751,14.7091053386101,14.796339996184,2516855.18240351,0.0,1.0
2005-11-21,22.25,22.37,21.93,22.37,1353500,14.9305471616823,15.0110714609812,14.715815696885,15.0110714609812,2017030.90140514,0.0,1.0
2005-11-22,22.94,23.08,22.08,22.08,1045300,15.3935618826513,15.4875068985001,14.8164710710087,14.8164710710087,1557740.96877635,0.0,1.0
2005-11-23,23.69,23.95,23.22,23.32,1595700,15.8968387532698,16.0713080684175,15.5814519143489,15.648555497098,2377965.42990187,0.0,1.0
2005-11-25,23.54,24.3,23.37,24.29,626200,15.7961833791461,16.3061706080395,15.6821072884726,16.2994602497646,933184.152537791,0.0,1.0
2005-11-28,22.99,23.25,22.75,23.1,1134300,15.7626315877715,15.9408953638838,15.5980804098218,15.8380508776652,1654391.07390106,0.5,1.0
2005-11-29,23.52,23.87,23.24,23.24,1239100,16.1260154390773,16.3659859069207,15.9340390648025,15.9340390648025,1807243.21579017,0.0,1.0
2005-11-30,23.52,24.05,23.45,23.54,1046200,16.1260154390773,16.489399290383,16.0780213455086,16.1397280372398,1525896.0958435,0.0,1.0
2005-12-01,24.22,24.24,23.53,23.62,1220300,16.6059563747641,16.6196689729266,16.1328717381585,16.1945784298897,1779823.17506961,0.0,1.0
2005-12-02,24.2,24.4,23.99,24.1,676100,16.5922437766016,16.7293697582264,16.4482614958956,16.5236807857892,986100.506977433,0.0,1.0
2005-12-05,24.27,24.58,24.21,24.32,875700,16.6402378701703,16.8527831416887,16.5991000756829,16.6745193655765,1277219.66271282,0.0,1.0
2005-12-06,23.88,24.42,23.83,24.24,1078000,16.3728422060019,16.7430823563889,16.3385607105957,16.6196689729266,1572276.80301978,0.0,1.0
2005-12-07,24.13,24.26,23.5,23.85,735400,16.5442496830329,16.6333815710891,16.1123028409148,16.3522733087582,1072590.31627157,0.0,1.0
2005-12-08,24.4,24.45,24.14,24.33,674400,16.7293697582264,16.7636512536326,16.5511059821142,16.6813756646577,983621.035210148,0.0,1.0
2005-12-09,24.21,24.75,24.13,24.61,443900,16.5991000756829,16.9693402260698,16.5442496830329,16.8733520389325,647433.833822335,0.0,1.0
2005-12-12,23.75,24.46,23.61,24.4,781200,16.2837103179458,16.7705075527139,16.1877221308084,16.7293697582264,1139390.20270784,0.0,1.0
2005-12-13,23.81,23.96,23.69,23.8,925700,16.3248481124332,16.4276925986518,16.2425725234584,16.317991813352,1350145.3029271,0.0,1.0
2005-12-14,23.84,24.25,23.82,24.0,805000,16.345417009677,16.6265252720078,16.3317044115145,16.4551177949768,1174102.80744983,0.0,1.0
2005-12-15,23.83,24.04,23.77,23.91,843700,16.3385607105957,16.4825429913018,16.2974229161083,16.3934111032456,1230547.25297569,0.0,1.0
2005-12-16,22.95,23.99,22.4,23.83,1558700,15.7352063914466,16.4482614958956,15.3581099419784,16.3385607105957,2273383.90803982,0.0,1.0
2005-12-19,23.08,23.49,23.0,23.1,487000,15.8243382795027,16.1054465418336,15.7694878868528,15.8380508776652,710295.735687043,0.0,1.0
2005-12-20,23.1,23.37,23.03,23.03,621200,15.8380508776652,16.0231709528587,15.7900567840965,15.7900567840965,906028.154022157,0.0,1.0
2005-12-21,23.5,23.69,23.32,23.46,631800,16.1123028409148,16.2425725234584,15.9888894574525,16.0848776445898,921488.389747584,0.0,1.0
2005-12-22,23.47,23.68,23.17,23.6,555500,16.0917339436711,16.2357162243771,15.8860449712339,16.1808658317272,810203.862780598,0.0,1.0
2005-12-23,23.8,23.81,23.37,23.51,305800,16.317991813352,16.3248481124332,16.0231709528587,16.119159139996,446013.215550509,0.0,1.0
2005-12-27,23.58,23.92,23.55,23.8,566200,16.1671532335647,16.4002674023269,16.146584336321,16.317991813352,825809.949786456,0.0,1.0
2005-12-28,23.56,23.84,23.46,23.6,523900,16.1534406354022,16.345417009677,16.0848776445898,16.1808658317272,764114.858165179,0.0,1.0
2005-12-29,23.81,23.83,23.5,23.51,496600,16.3248481124332,16.3385607105957,16.1123028409148,16.119159139996,724297.458608185,0.0,1.0
2005-12-30,23.73,23.75,23.47,23.7,421200,16.2699977197833,16.2837103179458,16.0917339436711,16.2494288225396,614325.593165057,0.0,1.0
2006-01-04,25.21,25.48,24.7,24.77,986000,17.2847299838069,17.4698500590004,16.9350587306636,16.9830528242323,1438093.62502551,0.0,1.0
2006-01-05,24.95,25.32,24.83,25.22,813800,17.1064662076946,17.3601492737005,17.0241906187198,17.2915862828881,1186937.72012755,0.0,1.0
2006-01-06,25.08,25.09,24.75,25.03,526400,17.1955980957508,17.202454394832,16.9693402260698,17.1613166003446,767761.14017589,0.0,1.0
2006-01-09,26.05,26.98,24.99,25.03,834100,17.8606591066311,18.4982949211864,17.1338914040196,17.1613166003446,1216545.53005454,0.0,1.0
2006-01-10,25.8,26.14,25.52,26.04,847700,17.6892516296001,17.9223657983622,17.4972752553253,17.8538028075498,1236381.30419282,0.0,1.0
2006-01-11,26.11,26.19,25.86,25.95,603200,17.9017969011185,17.9566472937684,17.7303894240875,17.7920961158187,879774.92354502,0.0,1.0
2006-01-12,25.92,26.11,25.84,26.1,640800,17.771527218575,17.9017969011185,17.716676825925,17.8949406020373,934615.004986152,0.0,1.0
2006-01-13,26.01,26.14,25.55,25.55,558600,17.8332339103061,17.9223657983622,17.5178441525691,17.5178441525691,814725.252473886,0.0,1.0
2006-01-17,26.08,26.67,25.96,26.32,603800,17.8812280038748,18.285749649668,17.7989524148999,18.0457791818246,880650.03122759,0.0,1.0
2006-01-18,25.15,25.87,24.49,25.87,2528700,17.2435921893194,17.7372457231688,16.7910764499576,17.7372457231688,3688141.32819678,0.0,1.0
2006-01-19,24.9,25.27,24.75,25.05,1751000,17.0721847122884,17.3258677782943,16.9693402260698,17.175029198507,2553855.92030393,0.0,1.0
2006-01-20,25.02,25.25,24.83,25.13,946400,17.1544603012633,17.3121551801318,17.0241906187198,17.229879591157,1380336.51797581,0.0,1.0
2006-01-23,25.1,25.46,25.0,25.02,702500,17.2093106939132,17.4561374608379,17.1407477031008,17.1544603012633,1024605.24501057,0.0,1.0
2006-01-24,25.24,25.39,24.73,25.15,1419500,17.3052988810506,17.4081433672692,16.9556276279074,17.2435921893194,2070358.92568328,0.0,1.0
2006-01-25,22.84,24.76,22.5908,24.39,3949100,15.6597871015529,16.9761965251511,15.4889281284484,16.7225134591452,5759812.91540391,0.0,1.0
2006-01-26,23.32,23.59,22.64,22.68,1162200,15.9888894574525,16.174009532646,15.5226611199281,15.5500863162531,1695083.58114061,0.0,1.0
2006-01-27,22.7,23.65,22.67,23.39,1777500,15.5637989144156,16.2151473271334,15.5432300171718,16.0368835510211,2592506.50961749,0.0,1.0
2006-01-30,22.75,23.1,22.62,22.7,1358700,15.5980804098218,15.8380508776652,15.5089485217656,15.5637989144156,1981681.34718272,0.0,1.0
2006-01-31,22.65,23.05,22.61,22.75,795600,15.5295174190094,15.803769382259,15.5020922226844,15.5980804098218,1160392.78708955,0.0,1.0
2006-02-01,22.58,22.65,22.23,22.6,1045200,15.4815233254407,15.5295174190094,15.2415528575973,15.4952359236032,1524437.58303921,0.0,1.0
2006-02-02,23.24,23.24,22.34,22.58,1103500,15.9340390648025,15.9340390648025,15.3169721474909,15.4815233254407,1609468.87952906,0.0,1.0
2006-02-03,23.12,23.46,22.79,23.24,797500,15.8517634758277,16.0848776445898,15.6255056061467,15.9340390648025,1163163.96141769,0.0,1.0
2006-02-06,23.73,23.84,23.06,23.12,1058200,16.2699977197833,16.345417009677,15.8106256813402,15.8517634758277,1543398.24949493,0.0,1.0
2006-02-07,23.85,23.94,23.56,23.73,621100,16.3522733087582,16.4139800004894,16.1534406354022,16.2699977197833,905882.30274173,0.0,1.0
2006-02-08,24.54,24.59,23.78,23.97,1279400,16.8253579453638,16.85963944077,16.3042792151895,16.4345488977331,1866021.28180288,0.0,1.0
2006-02-09,25.83,26.44,24.87,24.9,2867200,17.7098205268438,18.1280547707995,17.0516158150447,17.0721847122884,4181847.91244741,0.0,1.0
2006-02-10,25.44,25.88,25.1,25.88,826400,17.4424248626754,17.74410202225,17.2093106939132,17.74410202225,1205314.98146155,0.0,1.0
2006-02-13,24.96,25.34,24.85,25.34,1609600,17.1133225067759,17.373861871863,17.0379032168822,17.373861871863,2347622.20977795,0.0,1.0
2006-02-14,24.91,25.2,24.67,24.7,644500,17.0790410113697,17.2778736847256,16.9144898334199,16.9350587306636,940011.502362009,0.0,1.0
2006-02-15,25.03,25.37,24.73,24.95,666000,17.1613166003446,17.3944307691067,16.9556276279074,17.1064662076946,971369.527654147,0.0,1.0
2006-02-16,25.26,25.27,24.83,25.03,756600,17.3190114792131,17.3258677782943,17.0241906187198,17.1613166003446,1103510.78772242,0.0,1.0
2006-02-17,25.61,25.66,25.26,25.26,578600,17.5589819470565,17.5932634424627,17.3190114792131,17.3190114792131,843895.508559595,0.0,1.0
2006-02-21,25.1,25.36,25.02,25.26,503600,17.2093106939132,17.3875744700255,17.1544603012633,17.3190114792131,734507.048238184,0.0,1.0
2006-02-22,25.57,25.57,24.93,25.1,642400,17.5315567507315,17.5315567507315,17.0927536095322,17.2093106939132,936948.625473013,0.0,1.0
2006-02-23,25.72,25.83,24.97,25.49,763500,17.6344012369501,17.7098205268438,17.1201788058571,17.4767063580816,1113574.52607199,0.0,1.0
2006-02-24,25.36,25.7,25.23,25.7,295700,17.3875744700255,17.6206886387877,17.2984425819694,17.6206886387877,431282.236227225,0.0,1.0
2006-02-27,25.42,25.8,25.16,25.57,606600,17.4287122645129,17.6892516296001,17.2504484884007,17.5315567507315,884733.867079591,0.0,1.0
2006-02-28,25.17,25.48,25.04,25.42,450000,17.2573047874819,17.4698500590004,17.1681728994258,17.4287122645129,656330.76192848,0.0,1.0
2006-03-01,25.24,25.31,24.87,25.18,562800,17.3052988810506,17.3532929746193,17.0516158150447,17.2641610865632,820851.006251885,0.0,1.0
2006-03-02,25.02,25.33,24.9,25.16,294800,17.1544603012633,17.3670055727818,17.0721847122884,17.2504484884007,429969.574703369,0.0,1.0
2006-03-03,25.29,25.4,24.88,24.96,883400,17.3395803764568,17.4149996663505,17.058472114126,17.1133225067759,1288450.21130582,0.0,1.0
2006-03-06,25.64,25.96,25.1,25.21,727800,17.5795508443002,17.7989524148999,17.2093106939132,17.2847299838069,1061505.61895899,0.0,1.0
2006-03-07,24.26,25.6,24.2,25.6,1119000,16.6333815710891,17.5521256479753,16.5922437766016,17.5521256479753,1632075.82799548,0.0,1.0
2006-03-08,24.36,24.48,24.01,24.24,719300,16.7019445619015,16.7842201508763,16.461974094058,16.6196689729266,1049108.26012256,0.0,1.0
2006-03-09,24.68,25.13,24.36,24.4,410600,16.9213461325011,17.229879591157,16.7019445619015,16.7293697582264,598865.357439632,0.0,1.0
2006-03-10,25.08,25.3,24.69,24.72,378200,17.1955980957508,17.3464366755381,16.9282024315824,16.9487713288261,551609.542580778,0.0,1.0
2006-03-13,25.46,25.5,24.9,25.34,741100,17.4561374608379,17.4835626571629,17.0721847122884,17.373861871863,1080903.83925599,0.0,1.0
2006-03-14,26.03,26.17,25.39,25.47,684500,17.8469465084686,17.942934695606,17.4081433672692,17.4629937599191,998352.01453343,0.0,1.0
2006-03-15,25.99,26.09,25.89,26.03,523800,17.8195213121436,17.888084302956,17.7509583213312,17.8469465084686,763969.006884751,0.0,1.0
2006-03-16,25.66,25.99,25.17,25.99,625800,17.5932634424627,17.8195213121436,17.2573047874819,17.8195213121436,912737.312921872,0.0,1.0
2006-03-17,25.35,25.57,25.23,25.56,617700,17.3807181709443,17.5315567507315,17.2984425819694,17.5247004516503,900923.359207156,0.0,1.0
2006-03-20,25.66,25.8,25.33,25.47,510100,17.5932634424627,17.6892516296001,17.3670055727818,17.4629937599191,743987.381466038,0.0,1.0
2006-03-21,25.2,25.59,25.12,25.59,644800,17.2778736847256,17.545269348894,17.2230232920757,17.545269348894,940449.056203299,0.0,1.0
2006-03-22,25.76,25.79,25.03,25.19,807100,17.6618264332751,17.6823953305188,17.1613166003446,17.2710173856444,1177165.68433883,0.0,1.0
2006-03-23,26.63,28.28,25.81,27.89,4605600,18.258324453343,19.3896138017477,17.6961079286813,19.1222181375793,6717326.57141734,0.0,1.0
2006-03-24,24.5,26.14,24.37,26.0,3477500,16.7979327490388,17.9223657983622,16.7088008609827,17.8263776112249,5071978.27690286,0.0,1.0
2006-03-27,24.43,24.64,24.1603,24.5,804100,16.7499386554701,16.8939209361762,16.5650242692491,16.7979327490388,1172790.14592598,0.0,1.0
2006-03-28,23.97,24.43,23.82,24.43,851900,16.4345488977331,16.7499386554701,16.3317044115145,16.7499386554701,1242507.05797082,0.0,1.0
2006-03-29,24.17,24.17,23.68,23.97,772600,16.5716748793579,16.5716748793579,16.2357162243771,16.4345488977331,1126846.99259098,0.0,1.0
2006-03-30,24.32,24.72,24.29,24.35,550000,16.6745193655765,16.9487713288261,16.6539504683328,16.6950882628202,802182.04235703,0.0,1.0
2006-03-31,24.35,24.51,23.93,24.3,575900,16.6950882628202,16.8047890481201,16.4071237014081,16.660806767414,839957.523988025,0.0,1.0
2006-04-03,24.28,24.7,24.13,24.35,741600,16.6470941692515,16.9350587306636,16.5442496830329,16.6950882628202,1081633.09565814,0.0,1.0
2006-04-04,24.32,24.64,24.13,24.3,615000,16.6745193655765,16.8939209361762,16.5442496830329,16.660806767414,896985.374635588,0.0,1.0
2006-04-05,25.0,25.1,24.4,24.6,798600,17.2264514416163,17.2953572473828,16.8130166070176,16.9508282185505,1158973.45821135,0.125,1.0
2006-04-06,25.79,25.89,25.12,25.15,1353900,17.7708073071714,17.8397131129379,17.3091384085361,17.329810150266,1964856.20469866,0.0,1.0
2006-04-07,25.94,26.16,25.77,25.8,1006600,17.8741660158211,18.0257587885073,17.7570261460181,17.7776978877481,1460834.81472019,0.0,1.0
2006-04-10,25.77,26.1,25.56,25.95,614000,17.7570261460181,17.9844153050475,17.6123239539086,17.8810565963978,891071.504309755,0.0,1.0
2006-04-11,25.17,25.83,24.98,25.77,700100,17.3435913114193,17.798369629478,17.2126702804631,17.7570261460181,1016024.69082616,0.0,1.0
2006-04-12,25.47,25.77,25.25,25.25,671200,17.5503087287187,17.7570261460181,17.3987159560325,17.3987159560325,974083.377349687,0.0,1.0
2006-04-13,25.52,25.97,25.47,25.51,628400,17.584761631602,17.8948377575511,17.5503087287187,17.5778710510253,911969.598221902,0.0,1.0
2006-04-17,25.35,25.99,25.35,25.56,347600,17.467621761799,17.9086189187044,17.467621761799,17.6123239539086,504456.766934967,0.0,1.0
2006-04-18,24.85,25.42,24.83,25.4,1010300,17.1230927329666,17.5158558258355,17.1093115718134,17.5020746646822,1466204.4638504,0.0,1.0
2006-04-19,24.93,25.25,24.86,24.9,570400,17.1782173775798,17.3987159560325,17.1299833135433,17.1575456358499,827796.719964632,0.0,1.0
2006-04-20,24.89,25.02,24.62,24.93,876000,17.1506550552732,17.2402326027696,16.9646093797038,17.1782173775798,1271300.71298916,0.0,1.0
2006-04-21,25.61,25.73,24.93,24.93,929200,17.6467768567918,17.7294638237115,17.1782173775798,17.1782173775798,1348507.55994238,0.0,1.0
2006-04-24,25.04,25.5,24.95,25.5,719200,17.2540137639229,17.5709804704487,17.1919985387331,17.5709804704487,1043743.69039019,0.0,1.0
2006-04-25,25.17,25.7,24.98,25.07,442300,17.3435913114193,17.7087920819816,17.2126702804631,17.2746855056529,641890.759537793,0.0,1.0
2006-04-26,25.71,25.83,25.2,25.2,647400,17.7156826625583,17.798369629478,17.3642630531493,17.3642630531493,939543.472133767,0.0,1.0
2006-04-27,25.73,25.95,25.15,25.71,742600,17.7294638237115,17.8810565963978,17.329810150266,17.7156826625583,1077703.09299743,0.0,1.0
2006-04-28,26.06,26.29,25.89,26.27,922600,17.9568529827409,18.1153363360037,17.8397131129379,18.1015551748505,1338929.26689931,0.0,1.0
2006-05-01,26.35,26.5,26.15,26.15,404800,18.1566798194636,18.2600385281133,18.0188682079307,18.0188682079307,587468.6399749,0.0,1.0
2006-05-02,26.12,26.15,25.7,26.0,614200,17.9981964662008,18.0188682079307,17.7087920819816,17.915509499281,891361.755614087,0.0,1.0
2006-05-03,26.42,26.5,26.1,26.1,425500,18.2049138835002,18.2600385281133,17.9844153050475,17.9844153050475,617509.649973614,0.0,1.0
2006-05-04,26.07,26.42,25.85,26.41,456500,17.9637435633175,18.2049138835002,17.8121507906313,18.1980233029235,662498.602145608,0.0,1.0
2006-05-05,26.17,26.45,26.05,26.17,289600,18.032649369084,18.2255856252301,17.9499624021642,18.032649369084,420283.888677695,0.0,1.0
2006-05-08,26.18,26.36,25.99,26.2,735200,18.0395399496606,18.1635704000403,17.9086189187044,18.0533211108139,1066963.79473702,0.0,1.0
2006-05-09,27.02,27.28,26.17,26.25,759900,18.6183487180989,18.7975038130918,18.032649369084,18.0877740136972,1102809.83082245,0.0,1.0
2006-05-10,26.38,27.02,26.21,27.02,934900,18.1773515611936,18.6183487180989,18.0602116913906,18.6183487180989,1356779.72211594,0.0,1.0
2006-05-11,28.12,28.13,27.06,27.4,2483000,19.3763125815301,19.3832031621067,18.6459110404055,18.8801907800115,3603469.94332429,0.0,1.0
2006-05-12,27.21,28.06,26.73,28.0,981600,18.7492697490552,19.3349690980702,18.4185218813762,19.2936256146103,1424553.40167827,0.0,1.0
2006-05-15,27.44,27.82,27.2,27.25,796600,18.9077531023181,19.1695951642307,18.7423791684786,18.7768320713618,1156070.945168,0.0,1.0
2006-05-16,26.76,27.47,26.34,27.47,1171600,18.4391936231061,18.928424844048,18.149789238887,18.928424844048,1700292.14079692,0.0,1.0
2006-05-17,26.29,26.9297,26.28,26.76,908600,18.1153363360037,18.5561267754918,18.1084457554271,18.4391936231061,1318611.67559584,0.0,1.0
2006-05-18,25.11,26.48,25.046,26.28,1716300,17.3022478279595,18.24625736696,17.2581481122689,18.1084457554271,2490791.56815444,0.0,1.0
2006-05-19,25.27,25.43,24.7,25.12,672300,17.4986293743939,17.6094240202151,17.1039234486557,17.3947593939365,970877.240526071,0.125,1.0
2006-05-22,24.98,25.65,24.41,25.02,406200,17.2978140788429,17.7617666582194,16.9031081531047,17.3255127402982,586598.743271887,0.0,1.0
2006-05-23,25.07,25.44,25.0,25.0,529100,17.3601360671173,17.616348685579,17.3116634095705,17.3116634095705,764080.243882709,0.0,1.0
2006-05-24,24.12,25.13,23.7,25.03,1114400,16.7022928575536,17.4016840593003,16.4114569122729,17.332437405662,1609319.64426931,0.0,1.0
2006-05-25,25.22,25.31,24.37,24.37,701500,17.4640060475747,17.5263280358492,16.8754094916493,16.8754094916493,1013045.34319358,0.0,1.0
2006-05-26,25.08,25.45,24.9,25.22,314300,17.3670607324811,17.6232733509428,17.2424167559322,17.4640060475747,453884.748917664,0.0,1.0
2006-05-30,24.4,25.12,24.37,25.06,789300,16.8961834877408,17.3947593939365,16.8754094916493,17.3532114017535,1139838.47381709,0.0,1.0
2006-05-31,24.56,24.98,24.37,24.61,541200,17.0069781335621,17.2978140788429,16.8754094916493,17.0416014603812,781554.012453829,0.0,1.0
2006-06-01,24.74,24.98,24.39,24.6,428900,17.131622110111,17.2978140788429,16.889258822377,17.0346767950174,619380.110756555,0.0,1.0
2006-06-02,24.82,25.0,24.59,24.82,622600,17.1870194330216,17.3116634095705,17.0277521296536,17.1870194330216,899104.819205017,0.0,1.0
2006-06-05,24.55,25.23,24.5,24.82,468900,17.0000534681982,17.4709307129386,16.9654301413791,17.1870194330216,677144.634958615,0.0,1.0
2006-06-06,24.69,24.77,24.35,24.42,665700,17.0969987832918,17.1523961062025,16.8615601609217,16.9100328184685,961346.094032735,0.0,1.0
2006-06-07,24.54,25.06,24.45,24.69,956800,16.9931288028344,17.3532114017535,16.93080681456,17.0969987832918,1381727.4189132,0.0,1.0
2006-06-08,23.66,24.51,23.28,24.45,1212800,16.3837582508175,16.9723548067429,16.1206209669921,16.93080681456,1751420.37380637,0.0,1.0
2006-06-09,23.81,24.24,23.71,23.71,447400,16.487628231275,16.7853888419196,16.4183815776367,16.4183815776367,646096.203200005,0.0,1.0
2006-06-12,23.22,24.27,23.18,23.95,890200,16.0790729748091,16.8061628380111,16.0513743133538,16.5845735463686,1285549.48611678,0.0,1.0
2006-06-13,21.99,23.4,21.7,22.64,1376100,15.2273391350582,16.203716951358,15.0265238395072,15.6774423837071,1987244.04386127,0.0,1.0
2006-06-14,22.33,22.46,21.88,22.05,967600,15.4627777574284,15.5527984071582,15.1511678160561,15.2688871272412,1397323.84044776,0.0,1.0
2006-06-15,23.08,23.14,22.34,22.37,794000,15.9821276597155,16.0236756518985,15.4697024227922,15.4904764188837,1146625.80541083,0.0,1.0
2006-06-16,22.63,23.27,22.59,23.02,511000,15.6705177183432,16.1136963016282,15.6428190568879,15.9405796675325,737941.796681279,0.0,1.0
2006-06-19,22.33,22.86,22.16,22.64,778100,15.4627777574284,15.8297850217113,15.3450584462433,15.6774423837071,1123664.40704051,0.0,1.0
2006-06-20,22.47,22.6,22.0601,22.2,496400,15.559723072522,15.6497437222518,15.2758810392587,15.3727571076986,716857.745347526,0.0,1.0
2006-06-21,22.4,22.71,22.35,22.52,701100,15.5112504149752,15.7259150412539,15.476627088156,15.5943463993411,1012467.69795155,0.0,1.0
2006-06-22,22.36,22.49,22.16,22.41,346200,15.4835517535199,15.5735724032496,15.3450584462433,15.518175080339,499951.956968802,0.0,1.0
2006-06-23,22.47,22.65,21.9,22.22,408100,15.559723072522,15.6843670490709,15.1650171467838,15.3866064384263,589342.558171485,0.0,1.0
2006-06-26,22.31,22.53,22.13,22.45,381600,15.4489284267007,15.601271064705,15.3242844501518,15.5458737417943,551073.560887624,0.0,1.0
2006-06-27,21.9,22.4,21.85,22.21,863200,15.1650171467838,15.5112504149752,15.1303938199646,15.3796817730624,1246558.43228039,0.0,1.0
2006-06-28,21.86,22.2,21.65,22.14,413200,15.1373184853285,15.3727571076986,14.9919005126881,15.3312091155157,596707.535007247,0.0,1.0
2006-06-29,22.75,22.98,22.0,22.0,652400,15.7536137027092,15.9128810060772,15.2342638004221,15.2342638004221,942139.389735547,0.0,1.0
2006-06-30,23.41,23.78,22.76,22.96,598200,16.2106416167218,16.4668542351835,15.760538368073,15.8990316753496,863868.459441763,0.0,1.0
2006-07-03,23.37,23.6,23.13,23.4,119400,16.1829429552665,16.3422102586346,16.0167509865346,16.203716951358,172427.10474314,0.0,1.0
2006-07-05,22.93,23.75,22.85,23.61,402400,15.8782576792581,16.446080239092,15.8228603563475,16.3491349239984,581111.113472692,0.0,1.0
2006-07-06,22.99,23.43,22.89,23.01,362200,15.919805671441,16.2244909474495,15.8505590178028,15.9336550021687,523057.766649627,0.0,1.0
2006-07-07,23.13,23.27,22.8,22.82,289200,16.0167509865346,16.1136963016282,15.7882370295283,15.802086360256,417637.509980873,0.0,1.0
2006-07-10,22.92,23.39,22.85,23.15,371500,15.8713330138943,16.1967922859942,15.8228603563475,16.0306003172623,536488.018526602,0.0,1.0
2006-07-11,22.44,22.85,22.08,22.84,703600,15.5389490764305,15.8228603563475,15.2896611233327,15.8159356909836,1016077.98071418,0.0,1.0
2006-07-12,22.0,22.6,21.8,22.3,705900,15.2342638004221,15.6497437222518,15.0957704931455,15.4420037613369,1019399.4408558,0.0,1.0
2006-07-13,21.56,22.0,21.48,22.0,580800,14.9295785244136,15.2342638004221,14.874181201503,15.2342638004221,838740.891413868,0.0,1.0
2006-07-14,21.35,21.72,21.27,21.63,1265600,14.7841605517732,15.0403731702349,14.7287632288626,14.9780511819604,1827669.54575309,0.0,1.0
2006-07-17,20.98,21.35,20.5,21.34,1048600,14.5279479333116,14.7841605517732,14.1955639958478,14.7772358864094,1514297.00195692,0.0,1.0
2006-07-18,21.49,21.57,20.86,20.89,843500,14.8811058668668,14.9365031897774,14.4448519489456,14.4656259450371,1218109.40411088,0.0,1.0
2006-07-19,21.8,22.11,21.41,21.47,728300,15.0957704931455,15.3104351194242,14.8257085439562,14.8672565361392,1051747.57440895,0.0,1.0
2006-07-20,21.88,22.1,21.58,21.6,493200,15.1511678160561,15.3035104540603,14.9434278551413,14.9572771858689,712236.583411363,0.0,1.0
2006-07-21,21.72,22.09,21.58,22.08,712700,15.0403731702349,15.2965857886965,14.9434278551413,15.2896611233327,1029219.40997015,0.0,1.0
2006-07-24,22.27,22.53,21.71,21.72,737900,15.4212297652454,15.601271064705,15.033448504871,15.0403731702349,1065611.06021745,0.0,1.0
2006-07-25,22.52,23.41,20.57,22.7,1847500,15.5943463993411,16.2106416167218,14.2440366533946,15.71899037589,2667998.96158251,0.0,1.0
2006-07-26,23.59,23.63,22.42,22.81,1157900,16.3352855932707,16.3629842547261,15.5250997457028,15.7951616948921,1672138.56433905,0.0,1.0
2006-07-27,22.81,23.63,22.47,23.21,939500,15.7951616948921,16.3629842547261,15.559723072522,16.0721483094453,1356744.26219582,0.0,1.0
2006-07-28,22.7,22.97,22.43,22.8,879600,15.71899037589,15.9059563407134,15.5320244110667,15.7882370295283,1270241.88720323,0.0,1.0
2006-07-31,22.19,22.86,21.23,22.59,2263900,15.3658324423348,15.8297850217113,14.7010645674073,15.6428190568879,3269327.65852592,0.0,1.0
2006-08-01,20.95,22.13,20.39,22.07,2745300,14.5071739372201,15.3242844501518,14.1193926768457,15.2827364579689,3964523.70729767,0.0,1.0
2006-08-03,15.96,16.33,15.82,16.16,2329800,11.0517659206698,11.3079785391315,10.9548206055762,11.1902592279464,3364494.71214881,0.0,1.0
2006-08-04,16.04,16.17,15.93,15.97,1651900,11.1071632435804,11.1971838933102,11.0309919245783,11.0586905860336,2385530.43823446,0.0,1.0
2006-08-07,16.0,16.3,15.75,16.0,1696200,11.0794645821251,11.28720454304,10.9063479480294,11.0794645821251,2449504.64878823,0.0,1.0
2006-08-08,16.14,16.34,16.05,16.19,1713700,11.1764098972187,11.3149032044953,11.1140879089443,11.2110332240379,2474776.62812663,0.0,1.0
2006-08-09,16.06,16.47,16.01,16.25,1294200,11.1210125743081,11.4049238542251,11.086389247489,11.2525812162208,1868971.18055755,0.0,1.0
2006-08-10,15.92,16.6,15.88,16.49,1781000,11.0240672592145,11.4949445039548,10.9963685977592,11.4187731849527,2571965.44009659,0.0,1.0
2006-08-14,15.59,15.97,15.56,15.77,682600,10.7955533022082,11.0586905860336,10.7747793061167,10.9201972787571,985751.6055081,0.0,1.0
2006-08-15,15.7,15.97,15.65,15.79,895300,10.8717246212103,11.0586905860336,10.8371012943911,10.9340466094847,1292914.46295254,0.0,1.0
2006-08-16,15.88,15.99,15.85,15.99,767000,11.0829269148071,11.1596978191288,11.0619893954466,11.1596978191288,1098984.05841937,0.125,1.0
2006-08-17,15.97,16.15,15.88,15.88,784100,11.1457394728884,11.2713645890512,11.0829269148071,11.0829269148071,1123485.5283007,0.0,1.0
2006-08-18,16.15,16.24,15.92,16.05,815000,11.2713645890512,11.3341771471326,11.1108436072877,11.2015728578497,1167760.11422659,0.0,1.0
2006-08-21,16.64,16.84,16.13,16.16,1403700,11.6133440719389,11.752927534342,11.2574062428109,11.2783437621714,2011269.78201209,0.0,1.0
2006-08-22,16.75,17.0,16.7,16.78,784700,11.6901149762606,11.8645943042645,11.6552191106598,11.7110524956211,1124345.22899828,0.0,1.0
2006-08-23,16.84,16.96,16.8,16.88,497400,11.752927534342,11.8366776117839,11.7250108418614,11.7808442268226,712691.878302213,0.0,1.0
2006-08-24,17.01,17.16,16.9,16.97,644900,11.8715734773846,11.976261074187,11.7948025730629,11.843656784904,924034.966459789,0.0,1.0
2006-08-25,16.95,17.15,16.93,17.06,616400,11.8296984386637,11.9692819010668,11.8157400924234,11.9064693429854,883199.183324256,0.0,1.0
2006-08-28,16.58,17.0,16.51,16.97,1083800,11.5714690332179,11.8645943042645,11.5226148213769,11.843656784904,1552906.02674697,0.0,1.0
2006-08-29,16.29,16.64,16.26,16.63,827500,11.3690730127334,11.6133440719389,11.348135493373,11.6063648988187,1185670.54542638,0.0,1.0
2006-08-30,16.43,16.49,16.32,16.39,617500,11.4667814364156,11.5086564751365,11.3900105320939,11.438864743935,884775.301269838,0.0,1.0
2006-08-31,16.34,16.58,16.16,16.58,587600,11.4039688783342,11.5714690332179,11.2783437621714,11.5714690332179,841933.54983993,0.0,1.0
2006-09-01,16.38,16.58,16.32,16.49,690400,11.4318855708148,11.5714690332179,11.3900105320939,11.5086564751365,989228.93602704,0.0,1.0
2006-09-05,16.3,16.34,15.95,16.19,984500,11.3760521858536,11.4039688783342,11.1317811266481,11.2992812815319,1410625.5612958,0.0,1.0
2006-09-06,15.83,16.3,15.75,16.26,955900,11.0480310492063,11.3760521858536,10.992197664245,11.348135493373,1369646.49471067,0.0,1.0
2006-09-08,15.13,15.23,15.01,15.21,898900,10.5594889307954,10.6292806619969,10.4757388533535,10.6153223157566,1287974.9284396,0.0,1.0
2006-09-11,14.7,15.13,14.55,15.1,1250600,10.2593844866287,10.5594889307954,10.1546968898264,10.5385514114349,1791902.82067702,0.0,1.0
2006-09-12,14.73,14.91,14.51,14.79,1378400,10.2803220059892,10.405947122152,10.1267801973457,10.3221970447101,1975019.06926371,0.0,1.0
2006-09-13,14.95,15.16,14.63,14.7,1269900,10.4338638146326,10.5804264501558,10.2105302747876,10.2593844866287,1819556.5264495,0.0,1.0
2006-09-14,14.64,15.11,14.55,14.95,806100,10.2175094479078,10.5455305845551,10.1546968898264,10.4338638146326,1155007.88721233,0.0,1.0
2006-09-15,14.75,15.1,14.65,14.73,1130800,10.2942803522295,10.5385514114349,10.2244886210279,10.2803220059892,1620249.24805819,0.0,1.0
2006-09-18,15.12,15.17,14.68,14.68,720300,10.5525097576752,10.587405623276,10.2454261403884,10.2454261403884,1032070.68745695,0.0,1.0
2006-09-19,14.87,15.48,14.82,15.12,742700,10.3780304296713,10.8037599900008,10.3431345640706,10.5525097576752,1064166.18016698,0.0,1.0
2006-09-20,14.9,15.18,14.88,14.92,829000,10.3989679490318,10.5943847963962,10.3850096027915,10.4129262952721,1187819.79717036,0.0,1.0
2006-09-21,14.9,15.16,14.8,14.93,724900,10.3989679490318,10.5804264501558,10.3291762178302,10.4199054683923,1038661.72613847,0.0,1.0
2006-09-22,14.77,14.93,14.67,14.9,339300,10.3082386984698,10.4199054683923,10.2384469672682,10.3989679490318,486160.744487215,0.0,1.0
2006-09-25,15.0,15.01,14.71,14.86,778300,10.4687596802334,10.4757388533535,10.2663636597488,10.3710512565512,1115175.08822399,0.0,1.0
2006-09-26,15.0,15.11,14.95,15.0,1012300,10.4687596802334,10.5455305845551,10.4338638146326,10.4687596802334,1450458.36028413,0.0,1.0
2006-09-27,15.41,15.56,14.91,15.0,1193000,10.7549057781597,10.8595933749621,10.405947122152,10.4687596802334,1709371.55370837,0.0,1.0
2006-09-28,15.8,16.08,15.5,15.66,1308400,11.0270935298458,11.2225103772102,10.8177183362411,10.9293851061636,1874720.65454487,0.0,1.0
2006-09-29,15.24,16.0,15.16,15.91,1640300,10.6362598351171,11.1666769922489,10.5804264501558,11.1038644341675,2350278.4237618,0.0,1.0
2006-10-02,15.37,15.61,15.22,15.25,927300,10.7269890856791,10.8944892405628,10.6223014888768,10.6432390082372,1328667.42812554,0.0,1.0
2006-10-03,15.12,15.4,15.08,15.31,458800,10.5525097576752,10.7479266050396,10.5245930651946,10.6851140469582,657384.466757251,0.0,1.0
2006-10-04,15.18,15.21,14.9,15.03,538900,10.5943847963962,10.6153223157566,10.3989679490318,10.4896971995938,772154.509885528,0.0,1.0
2006-10-05,15.39,15.47,15.14,15.22,771200,10.7409474319194,10.7967808168807,10.5664681039155,10.6223014888768,1105001.96330251,0.0,1.0
2006-10-06,15.58,15.64,15.29,15.36,702900,10.8735517212024,10.9154267599233,10.6711557007179,10.720009912559,1007139.36722683,0.0,1.0
2006-10-09,15.64,15.75,15.3198,15.5,503500,10.9154267599233,10.992197664245,10.6919536366159,10.8177183362411,721432.168727715,0.0,1.0
2006-10-10,15.4,15.77,15.2802,15.71,937100,10.7479266050396,11.0061560104853,10.6643161110601,10.9642809717644,1342709.20618618,0.0,1.0
2006-10-11,15.84,15.85,15.25,15.26,1009000,11.0550102223264,11.0619893954466,10.6432390082372,10.6502181813574,1445730.0064474,0.0,1.0
2006-10-12,16.13,16.16,15.81,15.86,907400,11.2574062428109,11.2783437621714,11.034072702966,11.0689685685667,1300154.02165547,0.0,1.0
2006-10-13,16.17,16.2,15.95,16.03,1088300,11.2853229352916,11.306260454652,11.1317811266481,11.1876145116094,1559353.78197888,0.0,1.0
2006-10-16,15.95,16.2,15.78,16.2,672800,11.1317811266481,11.306260454652,11.0131351836055,11.306260454652,964011.048897731,0.0,1.0
2006-10-17,15.76,15.97,15.62,15.95,602500,10.9991768373652,11.1457394728884,10.901468413683,11.1317811266481,863282.783830083,0.0,1.0
2006-10-18,15.68,15.94,15.63,15.81,352400,10.9433434524039,11.124801953528,10.9084475868032,11.034072702966,504930.876384602,0.0,1.0
2006-10-19,15.85,15.97,15.6378,15.7,557800,11.0619893954466,11.1457394728884,10.9138913418369,10.9573017986442,799235.081859619,0.0,1.0
2006-10-20,15.77,15.89,15.71,15.88,494700,11.0061560104853,11.0899060879272,10.9642809717644,11.0829269148071,708823.225163061,0.0,1.0
2006-10-23,15.87,15.98,15.75,15.95,635700,11.0759477416869,11.1527186460086,10.992197664245,11.1317811266481,910852.889096738,0.0,1.0
2006-10-24,15.81,15.87,15.71,15.87,374000,11.034072702966,11.0759477416869,10.9642809717644,11.0759477416869,535880.101497843,0.0,1.0
2006-10-25,16.2,16.24,15.75,15.83,484300,11.306260454652,11.3341771471326,10.992197664245,11.0480310492063,693921.746404832,0.0,1.0
2006-10-26,15.86,16.32,15.79,16.25,702600,11.0689685685667,11.3900105320939,11.0201143567256,11.3411563202528,1006709.51687804,0.0,1.0
2006-10-27,15.84,15.96,15.76,15.89,705500,11.0550102223264,11.1387602997683,10.9991768373652,11.0899060879272,1010864.73691639,0.0,1.0
2006-10-30,15.56,15.9,15.5,15.83,581900,10.8595933749621,11.0968852610474,10.8177183362411,11.0480310492063,833766.393212821,0.0,1.0
2006-10-31,15.47,15.62,15.3,15.6,571500,10.7967808168807,10.901468413683,10.678134873838,10.8875100674427,818864.914454593,0.0,1.0
2006-11-01,15.37,15.55,15.3,15.33,688700,10.7269890856791,10.8526142018419,10.678134873838,10.6990723931985,986793.117383867,0.0,1.0
2006-11-02,15.47,15.57,15.32,15.42,392000,10.7967808168807,10.8665725480822,10.6920932200783,10.7618849512799,561671.122425547,0.0,1.0
2006-11-03,15.8,15.95,15.51,15.57,677000,11.0270935298458,11.1317811266481,10.8246975093613,10.8665725480822,970028.953780859,0.0,1.0
2006-11-06,16.11,16.19,15.7,15.83,889900,11.2434478965706,11.2992812815319,10.9573017986442,11.0480310492063,1275079.41797576,0.0,1.0
2006-11-07,16.21,16.34,16.09,16.18,767100,11.3132396277722,11.4039688783342,11.2294895503303,11.2923021084117,1099127.34186897,0.0,1.0
2006-11-08,16.01,16.19,15.92,16.19,840200,11.1736561653691,11.2992812815319,11.1108436072877,11.2992812815319,1203867.54352537,0.0,1.0
2006-11-09,16.21,16.97,16.06,16.97,2127300,11.3132396277722,11.843656784904,11.2085520309698,11.843656784904,3048068.82330579,0.0,1.0
2006-11-10,16.31,16.43,16.17,16.27,1168700,11.3830313589737,11.4667814364156,11.2853229352916,11.3551146664931,1674553.67545597,0.0,1.0
2006-11-13,16.54,16.62,16.15,16.2,706500,11.5435523407373,11.5993857256986,11.2713645890512,11.306260454652,1012297.57141237,0.0,1.0
2006-11-14,16.68,16.7,16.54,16.63,718600,11.6412607644195,11.6552191106598,11.5435523407373,11.6063648988187,1029634.86881377,0.0,1.0
2006-11-15,17.09,17.14,16.57,16.74,762700,11.9274068623459,11.9623027279467,11.5644898600978,11.6831358031404,1092822.87008665,0.0,1.0
2006-11-16,17.35,17.4,17.02,17.29,677000,12.1088653634699,12.1437612290707,11.8785526505048,12.066990324749,970028.95378086,0.0,1.0
2006-11-17,17.24,17.46,17.18,17.28,502800,12.0320944591482,12.1856362677916,11.9902194204273,12.0600111516288,720429.184580526,0.0,1.0
2006-11-20,17.17,17.45,17.03,17.44,595100,12.0704799113091,12.2673194206373,11.9720601566449,12.2602894381613,846517.046138874,0.125,1.0
2006-11-21,17.16,17.27,17.04,17.12,357800,12.0634499288331,12.1407797360692,11.9790901391209,12.035329998929,508962.861886219,0.0,1.0
2006-11-22,17.04,17.25,17.0,17.11,529800,11.9790901391209,12.1267197711171,11.9509702092169,12.028300016453,753629.190126665,0.0,1.0
2006-11-24,17.21,17.22,16.9,16.9,206600,12.0985998412131,12.1056298236891,11.8806703844568,11.8806703844568,293884.089619042,0.0,1.0
2006-11-27,17.4,17.73,17.36,17.7,848100,12.2321695082573,12.4641589299656,12.2040495783533,12.4430689825376,1206404.14523673,0.0,1.0
2006-11-28,17.45,17.65,17.43,17.56,737400,12.2673194206373,12.4079190701575,12.2532594556853,12.3446492278735,1048935.75839827,0.0,1.0
2006-11-29,17.57,17.61,17.4,17.59,674000,12.3516792103495,12.3797991402535,12.2321695082573,12.3657391753015,958750.611825913,0.0,1.0
2006-11-30,17.77,17.97,17.51,17.57,795500,12.4922788598697,12.6328785093899,12.3094993154934,12.3516792103495,1131581.76811204,0.0,1.0
2006-12-01,18.59,18.6,17.65,17.97,2106700,13.0687374229025,13.0757674053785,12.4079190701575,12.6328785093899,2996735.77734964,0.0,1.0
2006-12-04,18.93,19.02,18.58,18.68,1470800,13.3077568270868,13.3710266693709,13.0617074404265,13.1320072651866,2092181.60218629,0.0,1.0
2006-12-05,18.9,19.25,18.83,19.08,984400,13.2866668796588,13.5327162663191,13.2374570023267,13.413206564227,1400287.98558076,0.0,1.0
2006-12-06,20.72,21.73,20.49,20.52,7316800,14.5661236902926,15.2761519203696,14.4044340933444,14.4255240407724,10407991.8050562,0.0,1.0
2006-12-07,22.32,22.45,21.15,21.21,4442800,15.6909208864542,15.7823106586423,14.868412936761,14.9105928316171,6319788.1575967,0.0,1.0
2006-12-08,21.67,22.12,21.34,22.0,2103900,15.2339720255135,15.550321236934,15.0019826038052,15.4659614472219,2992752.83712248,0.0,1.0
2006-12-11,21.37,21.65,21.29,21.58,1813600,15.0230725512332,15.2199120605615,14.9668326914252,15.1707021832294,2579807.28428411,0.0,1.0
2006-12-12,21.0,21.45,20.93,21.17,1586900,14.7629631996209,15.0793124110413,14.7137533222888,14.882472901713,2257331.37374858,0.0,1.0
2006-12-13,21.3,21.39,21.02,21.12,1405800,14.9738626739012,15.0371325161853,14.7770231645729,14.847322989333,1999720.48976984,0.0,1.0
2006-12-14,20.93,21.43,20.92,21.24,1782700,14.7137533222888,15.0652524460893,14.7067233398128,14.9316827790451,2535852.69391997,0.0,1.0
2006-12-15,20.45,20.78,20.01,20.78,3274100,14.3763141634403,14.6083035851487,14.0669949344959,14.6083035851487,4657337.35634902,0.0,1.0
2006-12-18,20.49,20.92,20.38,20.38,1116300,14.4044340933444,14.7067233398128,14.3271042861083,14.3271042861083,1587912.91985351,0.0,1.0
2006-12-19,20.91,21.0,20.37,20.41,999100,14.6996933573368,14.7629631996209,14.3200743036322,14.3481942335363,1421198.4217734,0.0,1.0
2006-12-20,21.0,21.38,20.75,20.79,777100,14.7629631996209,15.0301025337092,14.5872136377206,14.6153335676247,1105408.16090492,0.0,1.0
2006-12-21,20.83,21.2,20.63,21.0,759600,14.6434534975287,14.9035628491411,14.5028538480085,14.7629631996209,1080514.78448511,0.0,1.0
2006-12-22,20.64,20.86,20.61,20.75,572300,14.5098838304845,14.6645434449567,14.4887938830565,14.5872136377206,814084.532860494,0.0,1.0
2006-12-26,21.03,21.04,20.5,20.6,468500,14.7840531470489,14.7910831295249,14.4114640758204,14.4817639005805,666431.248724691,0.0,1.0
2006-12-27,21.2,21.31,20.98,20.98,653500,14.9035628491411,14.9808926563772,14.7489032346689,14.7489032346689,929589.79944842,0.0,1.0
2006-12-28,21.35,21.57,21.25,21.28,676800,15.0090125862812,15.1636722007534,14.9387127615211,14.9598027089491,962733.552053088,0.0,1.0
2006-12-29,21.16,21.48,21.1,21.4,346900,14.875442919237,15.1004023584693,14.833263024381,15.0441624986613,493457.84457331,0.0,1.0
2007-01-03,21.12,21.57,20.88,21.12,1153200,14.847322989333,15.1636722007534,14.6786034099087,14.847322989333,1640402.38213301,0.0,1.0
2007-01-04,21.52,21.64,21.07,21.07,726100,15.1285222883734,15.2128820780855,14.8121730769529,14.8121730769529,1032861.74962433,0.0,1.0
2007-01-08,20.59,21.11,20.21,21.07,765500,14.826233041905,15.2006692333469,14.5526065943127,15.1718664493899,1063091.68049977,0.5,1.0
2007-01-09,20.43,20.65,20.18,20.57,796100,14.7110219060767,14.8694372178406,14.5310045063449,14.8118316499264,1105587.57262687,0.0,1.0
2007-01-10,19.96,20.43,19.88,20.27,1193000,14.372589194581,14.7110219060767,14.3149836266669,14.5958107702483,1656784.29109893,0.0,1.0
2007-01-11,20.29,20.38,19.87,19.95,1019600,14.6102121622269,14.6750184261303,14.3077829306776,14.3653884985917,1415974.23571204,0.0,1.0
2007-01-12,20.64,20.72,20.21,20.29,659500,14.8622365218513,14.9198420897655,14.5526065943127,14.6102121622269,915883.688164076,0.0,1.0
2007-01-16,20.87,21.06,20.65,20.69,584700,15.0278525296045,15.1646657534006,14.8694372178406,14.8982400017976,812004.840742282,0.0,1.0
2007-01-17,20.94,21.0,20.75,20.98,273600,15.0782574015294,15.121461577465,14.9414441777333,15.1070601854864,379963.270783458,0.0,1.0
2007-01-18,20.97,21.07,20.61,20.87,460400,15.0998594894972,15.1718664493899,14.8406344338835,15.0278525296045,639382.638409007,0.0,1.0
2007-01-19,20.95,21.14,20.89,21.06,778200,15.0854580975186,15.2222713213148,15.042253921583,15.1646657534006,1080728.86448717,0.0,1.0
2007-01-22,20.58,21.01,20.41,20.95,640200,14.8190323459157,15.1286622734543,14.6966205140981,15.0854580975186,889080.723521821,0.0,1.0
2007-01-23,20.07,20.62,19.91,20.52,700000,14.451796850463,14.8478351298728,14.3365857146347,14.7758281699801,972128.251273467,0.0,1.0
2007-01-24,20.33,20.33,20.1,20.12,507600,14.639014946184,14.639014946184,14.4733989384308,14.4878003304093,704931.857637731,0.0,1.0
2007-01-25,20.28,20.4,20.03,20.23,1356600,14.6030114662376,14.6894198181088,14.4229940665059,14.5670079862913,1883984.55096799,0.0,1.0
2007-01-26,20.77,20.83,20.29,20.29,454100,14.9558455697118,14.9990497456474,14.6102121622269,14.6102121622269,630633.484147547,0.0,1.0
2007-01-29,20.65,20.98,20.53,20.78,1273900,14.8694372178406,15.1070601854864,14.7830288659693,14.9630462657011,1769134.54185324,0.0,1.0
2007-01-30,20.72,20.81,20.61,20.65,1070100,14.9198420897655,14.9846483536689,14.8406344338835,14.8694372178406,1486106.3452682,0.0,1.0
2007-01-31,20.38,20.7,20.34,20.68,406400,14.6750184261303,14.9054406977869,14.6462156421732,14.8910393058084,564389.887596483,0.0,1.0
2007-02-01,21.01,21.11,20.25,20.42,1011900,15.1286622734543,15.2006692333469,14.5814093782698,14.7038212100874,1405280.82494803,0.0,1.0
2007-02-02,21.11,21.15,20.98,21.01,420500,15.2006692333469,15.229472017304,15.1070601854864,15.1286622734543,583971.328086422,0.0,1.0
2007-02-05,21.0,21.16,20.98,21.09,213800,15.121461577465,15.2366727132933,15.1070601854864,15.1862678413684,296915.743031811,0.0,1.0
2007-02-06,20.92,21.24,20.76,21.24,550800,15.0638560095508,15.2942782812074,14.9486448737225,15.2942782812074,764926.058287755,0.0,1.0
2007-02-07,20.68,21.0999,20.53,21.06,749800,14.8910393058084,15.1933965303978,14.7830288659693,15.1646657534006,1041288.23257835,0.0,1.0
2007-02-08,20.6,20.79,20.48,20.52,550000,14.8334337378942,14.9702469616903,14.747025386023,14.7758281699801,763815.054572013,0.0,1.0
2007-02-09,20.68,20.8,20.52,20.61,377600,14.8910393058084,14.9774476576796,14.7758281699801,14.8406344338835,524393.753829802,0.0,1.0
2007-02-12,20.62,20.78,20.21,20.67,766208,14.8478351298728,14.9630462657011,14.5526065943127,14.8838386098191,1064074.9187882,0.0,1.0
2007-02-13,20.96,21.03,20.44,20.6,679248,15.0926587935079,15.1430636654328,14.7182226020659,14.8334337378942,943308.814887146,0.0,1.0
2007-02-14,20.67,21.14,20.6,20.97,695234,14.8838386098191,15.2222713213148,14.8334337378942,15.0998594894972,965509.446636943,0.0,1.0
2007-02-15,21.39,21.46,20.7,20.73,837200,15.4022887210465,15.4526935929714,14.9054406977869,14.9270427857547,1162665.38852307,0.0,1.0
2007-02-16,21.27,21.38,20.92,21.193,756900,15.3158803691753,15.3950880250572,15.0638560095508,15.2604350100579,1051148.39055555,0.0,1.0
2007-02-20,21.29,21.65,20.8,21.0,1199300,15.3302817611538,15.5895068167675,14.9774476576796,15.121461577465,1665533.44536039,0.0,1.0
2007-02-21,21.2,21.34,21.0,21.26,640200,15.2654754972504,15.3662852411001,15.121461577465,15.308679673186,889080.72352182,0.0,1.0
2007-02-22,21.16,21.28,21.05,21.15,654800,15.2366727132933,15.3230810651645,15.1574650574113,15.229472017304,909356.541334097,0.0,1.0
2007-02-23,21.54,21.8,21.13,21.19,1409200,15.5102991608855,15.6975172566065,15.2150706253255,15.2582748012611,1957033.04527796,0.0,1.0
2007-02-26,21.32,21.73,21.21,21.59,777857,15.3518838491216,15.6471123846816,15.2726761932396,15.5463026408319,1080252.52164404,0.0,1.0
2007-02-27,20.17,21.1,19.73,21.05,1094100,14.5238038103557,15.1934685373577,14.2069731868278,15.1574650574113,1519436.45674043,0.0,1.0
2007-02-28,20.75,20.78,20.25,20.3,1167000,14.9414441777333,14.9630462657011,14.5814093782698,14.6174128582162,1620676.67033734,0.0,1.0
2007-03-01,21.09,21.1,19.96,20.09,1455643,15.1862678413684,15.1934685373577,14.372589194581,14.4661982424415,2021530.97724067,0.0,1.0
2007-03-02,20.5,20.84,20.48,20.6,1268500,14.7614267780015,15.0062504416367,14.747025386023,14.8334337378942,1761635.266772,0.0,1.0
2007-03-05,20.54,21.25,20.47,21.12,1825100,14.7902295619586,15.3014789771967,14.7398246900337,15.2078699293362,2534616.10199887,0.0,1.0
2007-03-06,20.87,21.01,20.76,20.84,867900,15.0278525296045,15.1286622734543,14.9486448737225,15.0062504416367,1205300.15611463,0.0,1.0
2007-03-07,20.62,21.1,20.61,21.09,815200,14.8478351298728,15.1934685373577,14.8406344338835,15.1862678413684,1132112.78634019,0.0,1.0
2007-03-08,20.38,20.87,20.25,20.86,679600,14.6750184261303,15.0278525296045,14.5814093782698,15.0206518336152,943797.656522072,0.0,1.0
2007-03-09,20.78,20.87,20.43,20.45,1016400,14.9630462657011,15.0278525296045,14.7110219060767,14.7254232980552,1411530.22084907,0.0,1.0
2007-03-12,20.95,21.04,20.68,20.86,527700,15.0854580975186,15.1502643614221,14.8910393058084,15.0206518336152,732845.82599573,0.0,1.0
2007-03-13,20.51,20.93,20.5,20.91,513800,14.7686274739908,15.0710567055401,14.7614267780015,15.0566553135616,713542.136434727,0.0,1.0
2007-03-14,20.61,20.78,20.25,20.61,857300,14.8406344338835,14.9630462657011,14.5814093782698,14.8406344338835,1190579.35688106,0.0,1.0
2007-03-15,20.74,21.31,20.5,20.89,1679000,14.934243481744,15.3446831531323,14.7614267780015,15.042253921583,2331719.04841165,0.0,1.0
2007-03-16,20.83,21.08,20.81,21.04,730900,14.9990497456474,15.1790671453791,14.9846483536689,15.1502643614221,1015040.76979397,0.0,1.0
2007-03-19,21.59,21.6,20.93,21.01,870100,15.5463026408319,15.5535033368211,15.0710567055401,15.1286622734543,1208355.41633292,0.0,1.0
2007-03-20,21.83,21.9,21.63,21.71,845300,15.7191193445743,15.7695242164992,15.5751054247889,15.6327109927031,1173914.30114495,0.0,1.0
2007-03-21,21.85,22.256,21.84,21.94,876800,15.7335207365529,16.0258689937172,15.7263200405636,15.7983270004563,1217660.07245225,0.0,1.0
2007-03-22,21.64,22.17,21.36,21.86,976200,15.8523322203758,16.2405825011891,15.6472188644744,16.0134927142983,1332609.46757393,0.375,1.0
2007-03-23,21.83,21.86,21.6,21.72,841500,15.9915162833089,16.0134927142983,15.8230303123899,15.9109360363476,1148730.65659031,0.0,1.0
2007-03-26,21.97,22.04,21.68,21.87,797181,16.0940729612595,16.1453513002349,15.8816341283617,16.0208181912948,1088230.84200989,0.0,1.0
2007-03-27,21.84,22.01,21.81,21.88,371200,15.9988417603053,16.1233748692454,15.9768653293159,16.0281436682912,506724.681790046,0.0,1.0
2007-03-28,21.73,21.82,21.28,21.67,462100,15.9182615133441,15.9841908063124,15.5886150485026,15.8743086513652,630812.164480548,0.0,1.0
2007-03-29,21.61,21.81,21.52,21.79,654700,15.8303557893864,15.9768653293159,15.7644264964181,15.9622143753229,893730.197111912,0.0,1.0
2007-03-30,21.86,21.98,21.64,21.79,1491700,16.0134927142983,16.101398438256,15.8523322203758,15.9622143753229,2036317.90901457,0.0,1.0
2007-04-02,22.23,22.28,21.91,21.94,1358200,16.2845353631679,16.3211627481503,16.0501200992807,16.0720965302701,1854077.21661433,0.0,1.0
2007-04-03,23.52,23.6,22.37,22.37,2274700,17.2295218957134,17.2881257116853,16.3870920411186,16.3870920411186,3105190.28466546,0.0,1.0
2007-04-04,23.4,23.49,23.18,23.41,1080200,17.1416161717557,17.207545464724,16.9804556778332,17.1489416487522,1474579.74479959,0.0,1.0
2007-04-05,23.54,23.85,23.4,23.85,1013140,17.2441728497064,17.4712626365972,17.1416161717557,17.4712626365972,1383036.21796542,0.0,1.0
2007-04-09,23.43,23.64,23.36,23.6,416500,17.1635926027451,17.3174276196712,17.1123142637698,17.2881257116853,568563.658312377,0.0,1.0
2007-04-10,23.35,23.7,23.32,23.5,375400,17.1049887867733,17.36138048165,17.0830123557839,17.2148709417205,512458.096831851,0.0,1.0
2007-04-11,23.48,23.56,23.28,23.37,339441,17.2002199877275,17.2588238036993,17.053710447798,17.1196397407663,463370.50838226,0.0,1.0
2007-04-12,23.9,23.95,23.05,23.34,702200,17.5078900215796,17.5445174065619,16.885224476879,17.0976633097769,958572.391037092,0.0,1.0
2007-04-13,24.03,24.04,23.81,23.96,540500,17.6031212225338,17.6104466995302,17.4419607286113,17.5518428835584,737835.911927582,0.0,1.0
2007-04-16,24.36,24.37,24.03,24.03,701950,17.8448619634175,17.852187440414,17.6031212225338,17.6031212225338,958231.116332224,0.0,1.0
2007-04-17,24.03,24.44,23.99,24.4086,511700,17.6031212225338,17.9034657793893,17.5738193145478,17.8804637816204,698521.06592663,0.0,1.0
2007-04-18,24.44,24.68,23.69,23.95,688500,17.9034657793893,18.0792772273047,17.3540550046535,17.5445174065619,939870.537210253,0.0,1.0
2007-04-19,25.01,25.25,24.18,24.18,1102000,18.3210179681885,18.4968294161039,17.7130033774809,17.7130033774809,1504338.89906419,0.0,1.0
2007-04-20,25.02,25.2,24.9,25.06,666200,18.328343445185,18.4602020311215,18.2404377212272,18.3576453531709,909428.833535903,0.0,1.0
2007-04-23,24.85,25.35,24.63,24.97,846348,18.2038103362448,18.5700841860687,18.0426498423224,18.2917160602026,1155348.65566714,0.0,1.0
2007-04-24,25.0,25.11,24.7267,24.97,590100,18.313692491192,18.3942727381532,18.1134872048783,18.2917160602026,805544.813373668,0.0,1.0
2007-04-25,24.9,25.23,24.87,24.98,490300,18.2404377212272,18.482178462111,18.2184612902378,18.299041537199,669307.951189815,0.0,1.0
2007-04-26,24.61,24.92,24.421,24.88,528700,18.0279988883294,18.2550886752202,17.889547373096,18.2257867672343,721727.74585775,0.0,1.0
2007-04-27,25.15,25.24,24.65,24.65,480403,18.4235746461392,18.4895039391074,18.0573007963153,18.0573007963153,655797.568173444,0.0,1.0
2007-04-30,24.39,25.35,24.26,25.17,559566,17.8668383944069,18.5700841860687,17.7716071934527,18.4382256001321,763862.886019743,0.0,1.0
2007-05-01,24.46,24.77,24.26,24.51,435100,17.9181167333823,18.145206520273,17.7716071934527,17.9547441183646,593954.496354655,0.0,1.0
2007-05-02,24.59,24.8,24.17,24.46,427915,18.0133479343365,18.1671829512625,17.7056779004844,17.9181167333823,584146.261336709,0.0,1.0
2007-05-03,24.76,24.8,24.39,24.57,737300,18.1378810432766,18.1671829512625,17.8668383944069,17.9986969803435,1006487.35960075,0.0,1.0
2007-05-04,24.9,24.99,24.8,24.99,341800,18.2404377212272,18.3063670141955,18.1671829512625,18.3063670141955,466590.776497407,0.0,1.0
2007-05-07,24.59,25.0,24.52,24.87,400461,18.0133479343365,18.313692491192,17.9620695953611,18.2184612902378,546668.838346774,0.0,1.0
2007-05-09,24.68,24.88,24.52,24.54,580916,18.0792772273047,18.2257867672343,17.9620695953611,17.9767205493541,793007.745815588,0.0,1.0
2007-05-10,24.58,25.97,24.55,25.29,1822158,18.00602245734,19.0242637598502,17.9840460263505,18.5261313240898,2487425.73470146,0.0,1.0
2007-05-11,24.73,24.79,24.32,24.51,515500,18.1159046122871,18.159857474266,17.8155600554316,17.9547441183646,703708.441440648,0.0,1.0
2007-05-14,24.26,24.65,23.9,24.19,650100,17.7716071934527,18.0573007963153,17.5078900215796,17.7203288544774,887450.742542318,0.0,1.0
2007-05-15,24.52,24.61,24.13,24.13,636000,17.9620695953611,18.0279988883294,17.6763759924985,17.6763759924985,868202.849187685,0.0,1.0
2007-05-16,24.98,25.1,24.4,24.52,604600,18.299041537199,18.3869472611568,17.8741638714034,17.9620695953611,825338.746256093,0.0,1.0
2007-05-17,25.0,25.29,24.88,25.15,615502,18.313692491192,18.5261313240898,18.2257867672343,18.4235746461392,840221.053586035,0.0,1.0
2007-05-18,24.53,24.81,24.46,24.79,442758,18.2441004597255,18.452349466196,18.1920382081078,18.4374745371624,595307.714073145,0.375,1.0
2007-05-21,24.86,25.17,24.37,24.54,392000,18.4895367887801,18.7200981888011,18.1251010274566,18.2515379242423,527061.338059782,0.0,1.0
2007-05-22,25.06,25.16,24.73,24.91,339290,18.6382860791162,18.7126607242843,18.3928497500616,18.5267241113641,456190.411709958,0.0,1.0
2007-05-23,24.8,25.38,24.79,25.18,382500,18.4449120016792,18.876284943654,18.4374745371624,18.7275356533179,514288.167877212,0.0,1.0
2007-05-24,24.53,25.0,24.47,24.9,336700,18.2441004597255,18.5936612920154,18.1994756726246,18.5192866468473,452708.04215492,0.0,1.0
2007-05-25,24.63,24.8,24.53,24.61,338200,18.3184751048935,18.4449120016792,18.2441004597255,18.3036001758599,454724.858499538,0.0,1.0
2007-05-29,24.49,24.68,24.38,24.64,774700,18.2143506016582,18.3556624274776,18.1325384919734,18.3259125694103,1041618.41478295,0.0,1.0
2007-05-30,24.21,24.36,23.85,24.25,706060,18.0061015951877,18.1176635629398,17.7383528725827,18.0358514532549,949328.89885329,0.0,1.0
2007-05-31,24.26,24.45,24.18,24.25,719700,18.0432889177717,18.184600743591,17.9837892016373,18.0358514532549,967668.482147004,0.0,1.0
2007-06-01,25.55,25.75,24.71,24.73,1392500,19.0027218404397,19.1514711307758,18.377974821028,18.3928497500616,1872277.839919,0.0,1.0
2007-06-04,25.37,25.65,25.19,25.56,667903,18.8688474791372,19.0770964856078,18.7349731178347,19.0101593049565,898025.124678935,0.0,1.0
2007-06-05,25.46,25.65,25.31,25.35,688300,18.9357846597884,19.0770964856078,18.8242226920363,18.8539725501036,925449.793333033,0.0,1.0
2007-06-06,25.27,25.56,25.06,25.49,310700,18.7944728339691,19.0101593049565,18.6382860791162,18.9580970533389,417749.892181568,0.0,1.0
2007-06-07,24.66,25.35,24.55,25.16,501000,18.3407874984439,18.8539725501036,18.2589753887591,18.7126607242843,673616.659101918,0.0,1.0
2007-06-08,25.07,25.09,24.64,24.7,636400,18.645723543633,18.6605984726666,18.3259125694103,18.3705373565112,855667.9478093,0.0,1.0
2007-06-11,25.19,25.3,24.82,25.02,406612,18.7349731178347,18.8167852275195,18.4597869307128,18.608536221049,546707.818344806,0.0,1.0
2007-06-12,25.02,25.43,24.9,25.02,727732,18.608536221049,18.913472266238,18.5192866468473,18.608536221049,978467.861400309,0.0,1.0
2007-06-13,25.38,25.5,25.1,25.23,468900,18.876284943654,18.9655345178557,18.6680359371834,18.7647229759019,630456.789327122,0.0,1.0
2007-06-14,25.23,25.5,25.17,25.28,738800,18.7647229759019,18.9655345178557,18.7200981888011,18.8019102984859,993349.276935121,0.0,1.0
2007-06-15,25.33,25.51,25.23,25.42,548600,18.83909762107,18.9729719823725,18.7647229759019,18.9060348017212,737616.964437745,0.0,1.0
2007-06-18,25.56,25.95,25.38,25.5,612400,19.0101593049565,19.3002204211119,18.876284943654,18.9655345178557,823398.886295436,0.0,1.0
2007-06-19,25.4,25.56,25.15,25.56,380300,18.8911598726876,19.0101593049565,18.7052232597675,19.0101593049565,511330.170571774,0.0,1.0
2007-06-20,24.78,25.55,24.71,25.54,525400,18.4300370726456,19.0027218404397,18.377974821028,18.9952843759229,706423.538307679,0.0,1.0
2007-06-21,25.32,25.4,24.68,24.68,640700,18.8316601565532,18.8911598726876,18.3556624274776,18.3556624274776,861449.487997199,0.0,1.0
2007-06-22,24.99,25.43,24.75,25.32,480700,18.5862238274986,18.913472266238,18.4077246790952,18.8316601565532,646322.411238104,0.0,1.0
2007-06-25,24.99,25.4,24.82,24.91,599500,18.5862238274986,18.8911598726876,18.4597869307128,18.5267241113641,806054.265731732,0.0,1.0
2007-06-26,24.89,25.37,24.77,25.35,537100,18.5118491823305,18.8688474791372,18.4225996081288,18.8539725501036,722154.705795686,0.0,1.0
2007-06-27,25.05,25.26,24.74,24.82,506200,18.6308486145994,18.7870353694523,18.4002872145784,18.4597869307128,680608.289096586,0.0,1.0
2007-06-28,24.97,25.57,24.92,25.36,290700,18.5713488984649,19.0175967694733,18.5341615758809,18.8614100146204,390859.007586681,0.0,1.0
2007-06-29,25.42,25.45,25.06,25.38,349900,18.9060348017212,18.9283471952716,18.6382860791162,18.876284943654,470456.025987546,0.0,1.0
2007-07-02,25.65,25.72,25.2,25.49,251100,19.0770964856078,19.1291587372254,18.7424105823515,18.9580970533389,337615.056088804,0.0,1.0
2007-07-03,25.34,25.83,25.24,25.76,199700,18.8465350855868,19.2109708469103,18.7721604404187,19.1589085952926,268505.482679945,0.0,1.0
2007-07-05,25.4,25.52,25.11,25.38,896200,18.8911598726876,18.9804094468893,18.6754734017002,18.876284943654,1204980.53869688,0.0,1.0
2007-07-06,25.39,25.72,25.2314,25.62,685100,18.8837224081708,19.1291587372254,18.7657642209343,19.0547840920573,921147.251797849,0.0,1.0
2007-07-09,25.57,25.87,25.36,25.36,529912,19.0175967694733,19.2407207049775,18.8614100146204,18.8614100146204,712490.121872285,0.0,1.0
2007-07-10,25.36,25.5364,25.2583,25.5,748900,18.8614100146204,18.9926068886968,18.7857710004845,18.9655345178557,1006929.17365554,0.0,1.0
2007-07-11,25.59,25.78,25.11,25.21,567800,19.0324716985069,19.1737835243262,18.6754734017002,18.7498480468683,763432.213648839,0.0,1.0
2007-07-12,25.94,26.09,25.56,25.72,910000,19.2927829565951,19.4043449243472,19.0101593049565,19.1291587372254,1223535.24906735,0.0,1.0
2007-07-13,26.25,26.25,25.78,26.0,892500,19.5233443566161,19.5233443566161,19.1737835243262,19.337407743696,1200005.72504683,0.0,1.0
2007-07-16,25.76,26.48,25.71,26.24,1482900,19.1589085952926,19.6944060405027,19.1217212727086,19.5159068920993,1993824.63828789,0.0,1.0
2007-07-17,25.4,25.84,25.25,25.84,976000,18.8911598726876,19.2184083114271,18.7795979049355,19.2184083114271,1312275.16823048,0.0,1.0
2007-07-18,25.4,25.63,25.21,25.4,1111300,18.8911598726876,19.0622215565741,18.7498480468683,18.8911598726876,1494192.00251489,0.0,1.0
2007-07-19,25.51,25.58,25.34,25.53,619797,18.9729719823725,19.0250342339901,18.8465350855868,18.9878469114061,833344.479962853,0.0,1.0
2007-07-20,20.03,22.09,19.8,21.68,6523700,14.8972414271627,16.4293591176248,14.7261797432762,16.1244230724357,8771403.19158318,0.0,1.0
2007-07-23,20.68,21.04,20.1,20.99,3467616,15.3806766207551,15.6484253433601,14.9493036787803,15.6112380207761,4662363.08376916,0.0,1.0
2007-07-24,20.85,21.11,20.73,20.83,1566624,15.5071135175408,15.7004875949778,15.4178639433391,15.4922385885072,2106395.259379,0.0,1.0
2007-07-25,20.83,21.03,20.65,21.0,1245100,15.4922385885072,15.6409878788433,15.3583642272047,15.6186754852929,1674092.02045468,0.0,1.0
2007-07-26,20.07,20.73,20.0,20.7,1518256,14.9269912852299,15.4178639433391,14.8749290336123,15.3955515497887,2041362.34407473,0.0,1.0
2007-07-27,19.26,20.15,19.2,19.99,1596355,14.3245566593686,14.9864910013644,14.2799318722678,14.8674915690955,2146369.90387354,0.0,1.0
2007-07-30,19.06,19.55,18.95,19.46,1154076,14.1758073690325,14.540243130356,14.0939952593476,14.4733059497048,1551706.22648643,0.0,1.0
2007-07-31,19.09,19.49,19.01,19.25,927100,14.1981197625829,14.4956183432552,14.1386200464485,14.3171191948518,1246526.95539598,0.0,1.0
2007-08-01,19.06,19.26,18.69,19.12,1022500,14.1758073690325,14.3245566593686,13.9006211819107,14.2204321561333,1374796.47491359,0.0,1.0
2007-08-02,19.35,19.48,18.76,19.17,1183596,14.3914938400199,14.4881808787384,13.9526834335283,14.2576194787174,1591397.17214848,0.0,1.0
2007-08-03,18.76,19.56,18.73,19.43,813292,13.9526834335283,14.5476805948728,13.9303710399779,14.4509935561543,1093507.06569724,0.0,1.0
2007-08-06,18.68,19.37,18.12,18.77,810361,13.8931837173939,14.4063687690535,13.4766857044527,13.9601208980451,1089566.20655985,0.0,1.0
2007-08-07,18.63,18.96,18.25,18.85,1274400,13.8559963948098,14.1014327238644,13.5733727431712,14.0196206141796,1713487.1663862,0.0,1.0
2007-08-08,17.44,19.24,17.27,19.19,2960100,12.9709381173099,14.309681730335,12.8445012205242,14.272494407751,3979985.37446623,0.0,1.0
2007-08-09,16.21,17.44,16.15,17.13,3572363,12.0561299817428,12.9709381173099,12.0115051946419,12.7403767172889,4803200.05820218,0.0,1.0
2007-08-10,16.38,16.49,15.76,16.2,2650804,12.1825668785285,12.2643789882133,11.7214440784865,12.048692517226,3564123.22238321,0.0,1.0
2007-08-13,17.0,17.24,16.7,16.73,1965700,12.6436896785704,12.8221888269738,12.4205657430663,12.4428781366167,2642970.59240846,0.0,1.0
2007-08-14,16.51,17.08,16.5,17.01,1457980,12.2792539172469,12.7031893947049,12.2718164527301,12.6511271430873,1960318.59608266,0.0,1.0
2007-08-15,16.27,16.63,16.04,16.62,1581272,12.1007547688436,12.3685034914486,11.9296930849571,12.3610660269318,2126090.1432563,0.0,1.0
2007-08-16,16.73,16.73,16.03,16.24,2629332,12.7217830559969,12.7217830559969,12.1894908779217,12.3491785313443,3457748.34914075,0.375,1.0
2007-08-17,17.5,17.6201,16.95,17.28,1635736,13.3073044518796,13.3986305812894,12.889074883392,13.1400126244846,2151102.81000273,0.0,1.0
2007-08-20,17.12,17.88,17.01,17.84,967200,13.0183458409245,13.5962630628347,12.934699927227,13.5658463669447,1271933.02454347,0.0,1.0
2007-08-21,17.17,17.36,17.07,17.2,1417948,13.056366710787,13.2008460162646,12.980324971062,13.0791792327045,1864696.94818586,0.0,1.0
2007-08-22,17.38,17.62,17.17,17.4,972600,13.2160543642096,13.3985545395496,13.056366710787,13.2312627121546,1279034.38758372,0.0,1.0
2007-08-23,17.32,17.87,17.26,17.64,791400,13.1704293203746,13.5886588888622,13.1248042765395,13.4137628874947,1040744.20556627,0.0,1.0
2007-08-24,17.34,17.42,17.18,17.42,758300,13.1856376683196,13.2464710600996,13.0639708847595,13.2464710600996,997215.480263968,0.0,1.0
2007-08-27,17.21,17.4,17.0,17.4,942440,13.086783406677,13.2312627121546,12.9270957532545,13.2312627121546,1239371.95993667,0.0,1.0
2007-08-28,16.99,17.27,16.92,17.2,657700,12.919491579282,13.1324084505121,12.8662623614745,13.0791792327045,864919.716958476,0.0,1.0
2007-08-29,17.44,17.57,17.1,17.16,766300,13.2616794080446,13.3605336696871,13.0031374929795,13.0487625368145,1007736.01810139,0.0,1.0
2007-08-30,17.23,17.31,17.1,17.21,609100,13.101991754622,13.1628251464021,13.0031374929795,13.086783406677,801007.449596184,0.0,1.0
2007-08-31,17.52,17.66,17.37,17.51,399700,13.3225127998246,13.4289712354397,13.2084501902371,13.3149086258521,525632.371701846,0.0,1.0
2007-09-04,17.86,18.39,17.72,18.0,649900,13.5810547148897,13.9840759354323,13.4745962792747,13.6875131505047,854662.192566998,0.0,1.0
2007-09-05,17.57,17.94,17.51,17.81,741400,13.3605336696871,13.6418881066697,13.3149086258521,13.5430338450272,974990.844082433,0.0,1.0
2007-09-06,17.37,17.56,17.18,17.43,991700,13.2084501902371,13.3529294957146,13.0639708847595,13.2540752340721,1304152.17167055,0.0,1.0
2007-09-07,17.3,17.52,17.19,17.26,648700,13.1552209724296,13.3225127998246,13.071575058732,13.1248042765395,853084.111891383,0.0,1.0
2007-09-10,17.22,17.37,17.07,17.32,527000,13.0943875806495,13.2084501902371,12.980324971062,13.1704293203746,693040.430039712,0.0,1.0
2007-09-11,17.21,17.47,17.08,17.44,547400,13.086783406677,13.2844919299621,12.9879291450345,13.2616794080446,719867.801525121,0.0,1.0
2007-09-12,17.18,17.31,17.08,17.14,700000,13.0639708847595,13.1628251464021,12.9879291450345,13.0335541888695,920547.060773811,0.0,1.0
2007-09-13,17.58,17.78,17.24,17.3,1085600,13.3681378436596,13.5202213231097,13.1095959285945,13.1552209724296,1427636.98453721,0.0,1.0
2007-09-14,17.41,17.65,17.35,17.58,551500,13.2388668861271,13.4213670614672,13.1932418422921,13.3681378436596,725259.577166793,0.0,1.0
2007-09-17,17.2,17.52,17.17,17.41,618500,13.0791792327045,13.3225127998246,13.056366710787,13.2388668861271,813369.081555146,0.0,1.0
2007-09-18,17.18,17.32,17.09,17.32,603900,13.0639708847595,13.1704293203746,12.995533319007,13.1704293203746,794169.100001863,0.0,1.0
2007-09-19,17.44,17.75,17.25,17.3,671200,13.2616794080446,13.4974088011922,13.117200102567,13.1552209724296,882673.124559115,0.0,1.0
2007-09-20,17.98,18.01,17.51,17.75,1307400,13.6723048025597,13.6951173244772,13.3149086258521,13.4974088011922,1719318.89607954,0.0,1.0
2007-09-21,17.91,18.0,17.83,18.0,971200,13.6190755847522,13.6875131505047,13.5582421929722,13.6875131505047,1277193.29346218,0.0,1.0
2007-09-24,17.9,17.99,17.73,17.99,1231500,13.6114714107797,13.6799089765322,13.4822004532472,13.6799089765322,1619505.29334707,0.0,1.0
2007-09-25,17.52,17.88,17.47,17.83,618200,13.3225127998246,13.5962630628347,13.2844919299621,13.5582421929722,812974.561386242,0.0,1.0
2007-09-26,17.35,17.64,17.3,17.58,691800,13.1932418422921,13.4137628874947,13.1552209724296,13.3681378436596,909763.509490457,0.0,1.0
2007-09-27,17.26,17.49,17.211,17.4,578300,13.1248042765395,13.2997002779071,13.0875438240743,13.2312627121546,760503.378922137,0.0,1.0
2007-09-28,17.37,17.43,17.22,17.29,783300,13.2084501902371,13.2540752340721,13.0943875806495,13.1476167984571,1030092.16100589,0.0,1.0
2007-10-01,17.77,18.0,17.4,17.5,885100,13.5126171491372,13.6875131505047,13.2312627121546,13.3073044518796,1163966.004987,0.0,1.0
2007-10-02,18.03,18.06,17.66,17.68,599248,13.7103256724223,13.7331381943398,13.4289712354397,13.4441795833847,788051.407249402,0.0,1.0
2007-10-03,18.01,18.18,17.89,18.13,565300,13.6951173244772,13.8243882820098,13.6038672368072,13.7863674121473,743407.504936337,0.0,1.0
2007-10-04,18.05,18.23,17.93,18.11,349200,13.7255340203673,13.8624091518723,13.6342839326972,13.7711590642023,459221.476603162,0.0,1.0
2007-10-05,18.45,18.47,18.23,18.34,406700,14.0297009792674,14.0449093272124,13.8624091518723,13.9460550655698,534837.842309582,0.0,1.0
2007-10-08,18.43,18.6,18.22,18.54,296700,14.0144926313224,14.1437635888549,13.8548049778998,14.0981385450199,390180.447045126,0.0,1.0
2007-10-09,18.17,18.5,18.1,18.44,497800,13.8167841080373,14.0677218491299,13.7635548902298,14.0220968052949,654640.466933145,0.0,1.0
2007-10-10,18.23,18.31,18.06,18.22,443600,13.8624091518723,13.9232425436523,13.7331381943398,13.8548049778998,583363.82308466,0.0,1.0
2007-10-11,18.25,18.5,18.17,18.36,537100,13.8776174998173,14.0677218491299,13.8167841080373,13.9612634135148,706322.609059447,0.0,1.0
2007-10-12,17.75,18.35,17.48,18.27,1242600,13.4974088011922,13.9536592395423,13.2920961039346,13.8928258477623,1634102.53959648,0.0,1.0
2007-10-15,17.52,17.9,17.4,17.82,660600,13.3225127998246,13.6114714107797,13.2312627121546,13.5506380189997,868733.411924541,0.0,1.0
2007-10-16,17.65,18.07,17.46,17.56,625900,13.4213670614672,13.7407423683123,13.2768877559896,13.3529294957146,823100.57905475,0.0,1.0
2007-10-17,17.79,17.97,17.65,17.85,490700,13.5278254970822,13.6647006285872,13.4213670614672,13.5734505409172,645303.48960244,0.0,1.0
2007-10-18,17.84,17.97,17.7,17.81,394500,13.5658463669447,13.6647006285872,13.4593879313297,13.5430338450272,518794.022107525,0.0,1.0
2007-10-19,17.69,17.92,17.61,17.85,1134800,13.4517837573572,13.6266797587247,13.3909503655771,13.5734505409172,1492338.29223731,0.0,1.0
2007-10-22,17.75,17.75,17.4,17.44,556700,13.4974088011922,13.4974088011922,13.2312627121546,13.2616794080446,732097.926761112,0.0,1.0
2007-10-23,18.07,18.09,17.88,17.99,673200,13.7407423683123,13.7559507162573,13.5962630628347,13.6799089765322,885303.259018466,0.0,1.0
2007-10-24,18.7,18.74,18.25,18.46,1305800,14.2198053285799,14.2502220244699,13.8776174998173,14.0373051532399,1717214.78851206,0.0,1.0
2007-10-25,19.67,19.81,18.57,18.57,1586600,14.9574102039127,15.0638686395277,14.1209510669374,14.1209510669374,2086485.66660532,0.0,1.0
2007-10-26,19.76,19.82,19.39,19.67,664900,15.0258477696652,15.0714728135002,14.7444933326826,14.9574102039127,874388.201012151,0.0,1.0
2007-10-29,19.73,20.0,19.72,19.92,483300,15.0030352477477,15.2083479450053,14.9954310737752,15.1475145532253,635571.992102831,0.0,1.0
2007-10-30,19.84,19.89,19.19,19.55,773800,15.0866811614452,15.1247020313077,14.5924098532326,14.8661601162427,1017599.02232396,0.0,1.0
2007-10-31,20.01,20.06,19.73,20.0,1202200,15.2159521189778,15.2539729888403,15.0030352477477,15.2083479450053,1580973.82351753,0.0,1.0
2007-11-01,19.79,20.02,19.72,19.96,807100,15.0486602915827,15.2235562929503,14.9954310737752,15.1779312491153,1061390.7610722,0.0,1.0
2007-11-02,19.19,20.03,19.03,19.98,884600,14.5924098532326,15.2311604669228,14.4707430696725,15.1931395970603,1163308.47137216,0.0,1.0
2007-11-05,19.04,19.18,18.77,18.77,1070096,14.478347243645,14.5848056792601,14.2730345463874,14.2730345463874,1407248.1822083,0.0,1.0
2007-11-06,18.86,19.21,18.68,18.87,983800,14.34147211214,14.6076182011776,14.2045969806349,14.3490762861125,1293763.1405561,0.0,1.0
2007-11-07,18.91,19.25,18.75,18.75,1289463,14.3794929820025,14.6380348970676,14.2578261984424,14.2578261984424,1695730.53518082,0.0,1.0
2007-11-08,18.48,18.99,18.27,18.99,1451045,14.0525135011849,14.4403263737825,13.8928258477623,14.4403263737825,1908221.72828647,0.0,1.0
2007-11-09,17.72,18.29,17.55,17.9,2220118,13.4745962792747,13.9080341957073,13.3453253217421,13.6114714107797,2919604.42781575,0.0,1.0
2007-11-12,17.23,17.73,17.12,17.4,991528,13.101991754622,13.4822004532472,13.0183458409245,13.2312627121546,1303925.98010705,0.0,1.0
2007-11-13,17.15,17.67,16.85,17.66,1455237,13.041158362842,13.4365754094122,12.8130331436669,13.4289712354397,1913734.49011328,0.0,1.0
2007-11-14,17.25,17.38,16.94,16.94,754200,13.117200102567,13.2160543642096,12.8814707094195,12.8814707094195,991823.704622299,0.0,1.0
2007-11-15,17.43,17.53,17.17,17.25,689100,13.2540752340721,13.3301169737971,13.056366710787,13.117200102567,906212.827970331,0.0,1.0
2007-11-16,16.75,17.29,16.62,17.25,787717,13.0221479279108,13.4419664282733,12.9210805111568,13.4108687615797,1013216.8535515,0.375,1.0
2007-11-19,16.45,16.69,16.35,16.69,788200,12.7889154277094,12.9755014278705,12.7111712609756,12.9755014278705,1013838.1220277,0.0,1.0
2007-11-20,14.51,16.44,13.99,16.44,4354930,11.2806785930737,12.781141011036,10.876408926058,12.781141011036,5601616.40797022,0.0,1.0
2007-11-21,14.97,15.14,14.23,14.99,1433600,11.6383017600492,11.7704668434967,11.0629949262191,11.653850593396,1843996.86848378,0.0,1.0
2007-11-23,14.54,14.87,14.5,14.82,445638,11.3040018430939,11.5605575933154,11.2729041764004,11.5216855099485,573210.851337454,0.0,1.0
2007-11-26,14.52,14.85,14.33,14.5,1215343,11.2884530097471,11.5450087599686,11.1407390929529,11.2729041764004,1563259.40718031,0.0,1.0
2007-11-27,14.6,14.67,14.33,14.33,723289,11.3506483431342,11.4050692598478,11.1407390929529,11.1407390929529,930345.041161245,0.0,1.0
2007-11-28,14.9,14.99,14.6,14.6,739200,11.5838808433355,11.653850593396,11.3506483431342,11.3506483431342,950810.885311953,0.0,1.0
2007-11-29,14.76,14.83,14.67,14.72,586400,11.4750390099082,11.5294599266219,11.4050692598478,11.4439413432147,754268.808369763,0.0,1.0
2007-11-30,15.29,15.29,14.69,14.78,731249,11.8870830935973,11.8870830935973,11.4206180931946,11.490587843255,940583.751452219,0.0,1.0
2007-12-03,14.61,15.44,14.52,15.08,756503,11.3584227598075,12.003699343698,11.2884530097471,11.7238203434564,973067.217493436,0.0,1.0
2007-12-04,14.69,15.02,14.52,15.0,757035,11.4206180931946,11.6771738434161,11.2884530097471,11.6616250100693,973751.513206345,0.0,1.0
2007-12-05,14.79,15.45,14.65,15.45,667768,11.4983622599284,12.0114737603714,11.3895204265011,12.0114737603714,858930.036881748,0.0,1.0
2007-12-06,15.01,15.06,14.61,14.7,544721,11.6693994267427,11.7082715101096,11.3584227598075,11.428392509868,700658.355327396,0.0,1.0
2007-12-07,15.01,15.12,14.83,15.03,389509,11.6693994267427,11.7549180101499,11.5294599266219,11.6849482600895,501013.794814628,0.0,1.0
2007-12-10,14.88,15.23,14.75,15.23,537024,11.5683320099888,11.8404365935571,11.4672645932349,11.8404365935571,690757.934082472,0.0,1.0
2007-12-11,14.82,14.95,14.59,14.75,2248844,11.5216855099485,11.6227529267024,11.3428739264608,11.4672645932349,2892620.88009803,0.0,1.0
2007-12-12,14.73,15.0,14.62,14.75,706500,11.4517157598881,11.6616250100693,11.3661971764809,11.4672645932349,908749.851830211,0.0,1.0
2007-12-13,14.6,14.9,14.53,14.9,688660,11.3506483431342,11.5838808433355,11.2962274264205,11.5838808433355,885802.792585125,0.0,1.0
2007-12-14,14.5,14.63,14.44,14.6,764500,11.2729041764004,11.3739715931543,11.2262576763601,11.3506483431342,983353.519779468,0.0,1.0
2007-12-17,14.02,14.59,14.02,14.5,1245510,10.8997321760781,11.3428739264608,10.8997321760781,11.2729041764004,1602062.31840488,0.0,1.0
2007-12-18,14.04,14.26,13.69,14.02,860300,10.9152810094249,11.0863181762393,10.6431764258566,10.8997321760781,1106578.19890946,0.0,1.0
2007-12-19,13.69,14.05,13.58,13.86,704050,10.6431764258566,10.9230554260983,10.5576578424494,10.7753415093041,905598.489994425,0.0,1.0
2007-12-20,13.52,13.95,13.34,13.95,839563,10.5110113424092,10.8453112593645,10.3710718422883,10.8453112593645,1079904.81507732,0.0,1.0
2007-12-21,13.45,13.67,13.3,13.65,720772,10.4565904256955,10.6276275925099,10.3399741755948,10.6120787591631,927107.499226278,0.0,1.0
2007-12-24,13.32,13.49,13.25,13.45,545487,10.3555230089416,10.487688092389,10.3011020922279,10.4565904256955,701643.638252378,0.0,1.0
2007-12-26,13.39,13.53,13.2,13.25,696314,10.4099439256552,10.5187857590825,10.262230008861,10.3011020922279,895647.904214159,0.0,1.0
2007-12-27,13.38,13.49,13.36,13.44,505767,10.4021695089819,10.487688092389,10.3866206756351,10.4488160090221,650552.988408504,0.0,1.0
2007-12-28,13.37,13.56,13.29,13.5,703191,10.3943950923085,10.5421090091027,10.3321997589214,10.4954625090624,904493.58394669,0.0,1.0
2007-12-31,13.46,13.47,13.25,13.35,790387,10.4643648423689,10.4721392590423,10.3011020922279,10.3788462589617,1016651.19481744,0.0,1.0
2008-01-02,13.42,13.79,13.39,13.74,716960,10.4332671756754,10.7209205925904,10.4099439256552,10.6820485092235,922204.237463817,0.0,1.0
2008-01-03,13.1,13.63,13.05,13.55,839045,10.1844858421272,10.5965299258163,10.1456137587603,10.5343345924293,1079238.52714633,0.0,1.0
2008-01-04,12.93,13.21,12.8,13.21,679647,10.0523207586798,10.2700044255344,9.95125334192584,10.2700044255344,874209.639839838,0.0,1.0
2008-01-07,13.11,13.19,12.87,12.95,682696,10.1922602588006,10.2544555921876,10.0056742586395,10.0678695920265,878131.477487726,0.0,1.0
2008-01-08,13.03,13.25,12.98,13.06,1056100,10.1300649254136,10.3011020922279,10.0911928420467,10.1533881754337,1358429.89174506,0.0,1.0
2008-01-09,13.04,13.07,12.87,12.96,906180,10.1378393420869,10.1611625921071,10.0056742586395,10.0756440086999,1165592.2727976,0.0,1.0
2008-01-10,13.08,13.11,12.8,12.8,1307700,10.1689370087805,10.1922602588006,9.95125334192584,9.95125334192584,1682055.4582284,0.0,1.0
2008-01-11,12.86,13.01,12.74,12.96,1236197,9.99789984196611,10.1145160920668,9.90460684188556,10.0756440086999,1590083.28461847,0.0,1.0
2008-01-14,13.0,13.1,12.84,12.98,597220,10.1067416753934,10.1844858421272,9.98235100861936,10.0911928420467,768186.251252711,0.0,1.0
2008-01-15,13.0,13.1,12.91,13.08,502793,10.1067416753934,10.1844858421272,10.036771925333,10.1689370087805,646727.621020904,0.0,1.0
2008-01-16,12.77,12.99,12.71,12.94,1008874,9.9279300919057,10.09896725872,9.88128359186542,10.0600951753531,1297684.49825244,0.0,1.0
2008-01-17,12.57,12.79,12.54,12.74,920111,9.77244175843811,9.94347892525246,9.74911850841797,9.90460684188556,1183511.30207693,0.0,1.0
2008-01-18,12.55,12.83,12.49,12.83,519982,9.75689292509135,9.97457659194598,9.71024642505107,9.97457659194598,668837.318406761,0.0,1.0
2008-01-22,12.3,12.42,11.79,11.8,631150,9.56253250825686,9.65582550833741,9.1660372579145,9.17381167458788,811829.397003026,0.0,1.0
2008-01-23,12.59,12.64,12.07,12.29,761579,9.78799059178487,9.82686267515176,9.38372092476913,9.55475809158348,979596.32470913,0.0,1.0
2008-01-24,12.87,13.35,12.8,13.35,790712,10.0056742586395,10.3788462589617,9.95125334192584,10.3788462589617,1017069.23261199,0.0,1.0
2008-01-25,12.62,13.17,12.5,13.17,977926,9.811313841805,10.2389067588409,9.71802084172445,10.2389067588409,1257877.01005083,0.0,1.0
2008-01-28,12.85,12.89,12.59,12.73,741304,9.99012542529273,10.0212230919863,9.78799059178487,9.89683242521218,953517.197680316,0.0,1.0
2008-01-29,13.17,13.21,12.76,12.76,662458,10.2389067588409,10.2700044255344,9.92015567523232,9.92015567523232,852099.94245398,0.0,1.0
2008-01-30,13.11,13.44,13.07,13.1,618401,10.1922602588006,10.4488160090221,10.1611625921071,10.1844858421272,795430.739025697,0.0,1.0
2008-01-31,13.7,13.98,12.9,13.16,727740,10.65095084253,10.8686345093846,10.0289975086596,10.2311323421675,936070.229541285,0.0,1.0
2008-02-01,13.24,13.43,12.8,12.93,1246077,10.2933276755545,10.4410415923487,9.95125334192584,10.0523207586798,1602791.6335726,0.0,1.0
2008-02-04,13.8,14.07,13.16,13.17,828508,10.7286950092638,10.938604259445,10.2311323421675,10.2389067588409,1065685.09871216,0.0,1.0
2008-02-05,13.6,13.99,13.41,13.99,912026,10.5732066757962,10.876408926058,10.425492759002,10.876408926058,1173111.80801883,0.0,1.0
2008-02-06,13.63,13.81,13.41,13.6,583029,10.5965299258163,10.7364694259372,10.425492759002,10.5732066757962,749932.791737747,0.0,1.0
2008-02-07,13.75,13.76,13.51,13.57,732079,10.6898229258969,10.6975973425703,10.5032369257358,10.5498834257761,941651.355665972,0.0,1.0
2008-02-08,14.12,14.15,13.81,13.83,665085,10.9774763428119,11.0007995928321,10.7364694259372,10.7520182592839,855478.974104031,0.0,1.0
2008-02-11,13.79,14.3,13.71,14.3,551852,10.7209205925904,11.1174158429328,10.6587252592034,11.1174158429328,709830.747674744,0.0,1.0
2008-02-12,13.92,14.12,13.8409,13.98,359765,10.8219880093443,10.9774763428119,10.7604923734579,10.8686345093846,462754.975858029,0.0,1.0
2008-02-13,13.94,14.12,13.87,13.99,585713,10.8375368426911,10.9774763428119,10.7831159259774,10.876408926058,753385.140785604,0.0,1.0
2008-02-14,13.95,14.17,13.93,14.1,626704,10.8453112593645,11.0163484261788,10.8297624260177,10.9619275094652,806110.639973673,0.0,1.0
2008-02-15,14.0,14.13,13.88,13.88,444100,10.8841833427314,10.9852507594853,10.7908903426508,10.7908903426508,571232.567866661,0.0,1.0
2008-02-19,13.8,14.2,13.75,14.1,604133,10.7286950092638,11.039671676199,10.6898229258969,10.9619275094652,777078.236710178,0.0,1.0
2008-02-20,13.96,14.05,13.78,13.9,521199,10.8530856760379,10.9230554260983,10.713146175917,10.8064391759976,670402.709163557,0.0,1.0
2008-02-21,13.56,13.97,13.53,13.96,429851,10.5421090091027,10.8608600927112,10.5187857590825,10.8530856760379,552904.504683747,0.0,1.0
2008-02-22,13.74,13.8,13.6,13.76,697915,10.6820485092235,10.7286950092638,10.5732066757962,10.6975973425703,897707.222703585,0.0,1.0
2008-02-25,13.92,14.03,13.77,13.95,706585,10.8219880093443,10.9075065927515,10.7053717592437,10.8453112593645,908859.184791865,0.0,1.0
2008-02-26,13.97,14.02,13.82,13.99,718700,10.8608600927112,10.8997321760781,10.7442438426106,10.876408926058,924442.347502301,0.0,1.0
2008-02-27,13.92,14.05,13.8,13.95,519773,10.8219880093443,10.9230554260983,10.7286950092638,10.8453112593645,668568.48794812,0.0,1.0
2008-02-28,14.72,14.9,13.8,13.9,2740130,11.4439413432147,11.5838808433355,10.7286950092638,10.8064391759976,3524547.39065183,0.0,1.0
2008-02-29,14.17,14.51,14.05,14.47,881582,11.0163484261788,11.2806785930737,10.9230554260983,11.2495809263802,1133952.59996629,0.0,1.0
2008-03-03,14.42,14.5,14.11,14.29,724569,11.2107088430133,11.2729041764004,10.9697019261386,11.1096414262594,931991.466936682,0.0,1.0
2008-03-04,13.93,14.56,13.85,14.41,609936,10.8297624260177,11.3195506764406,10.7675670926307,11.2029344263399,784542.462315518,0.0,1.0
2008-03-05,14.2,14.36,14.04,14.06,787345,11.039671676199,11.164062342973,10.9152810094249,10.9308298427717,1012738.36106052,0.0,1.0
2008-03-06,13.93,14.41,13.81,14.05,645444,10.8297624260177,11.2029344263399,10.7364694259372,10.9230554260983,830215.34234211,0.0,1.0
2008-03-07,13.62,14.04,13.55,13.73,593783,10.588755509143,10.9152810094249,10.5343345924293,10.6742740925501,763765.340791644,0.0,1.0
2008-03-10,13.59,13.77,13.41,13.72,700866,10.5654322591228,10.7053717592437,10.425492759002,10.6664996758768,901503.005878039,0.0,1.0
2008-03-11,13.42,13.85,13.31,13.67,693880,10.4332671756754,10.7675670926307,10.3477485922682,10.6276275925099,892517.122700559,0.0,1.0
2008-03-12,13.26,13.52,13.23,13.32,447542,10.3088765089013,10.5110113424092,10.2855532588812,10.3555230089416,575659.90967841,0.0,1.0
2008-03-13,13.38,13.5,12.77,13.23,1317630,10.4021695089819,10.4954625090624,9.9279300919057,10.2855532588812,1694828.12068936,0.0,1.0
2008-03-14,12.39,13.57,12.01,13.57,2173958,9.63250225831728,10.5498834257761,9.33707442472885,10.5498834257761,2796297.25461444,0.0,1.0
2008-03-17,11.82,12.32,11.82,12.3,1161355,9.18936050793464,9.57808134160362,9.18936050793464,9.56253250825686,1493816.25502091,0.0,1.0
2008-03-18,11.86,12.04,11.68,11.85,978400,9.22045817462816,9.36039767474899,9.08051867450733,9.21268375795478,1258486.70209579,0.0,1.0
2008-03-19,11.45,12.04,11.34,11.89,730279,8.9017070910196,9.36039767474899,8.81618850761242,9.2437814246483,939336.06941927,0.0,1.0
2008-03-20,11.48,11.57,11.2,11.54,1044348,8.92503034103973,8.99500009110015,8.70734667418511,8.97167684108001,1343313.64509438,0.0,1.0
2008-03-24,12.01,12.13,10.0,11.48,5187752,9.33707442472885,9.43036742480941,7.77441667337956,8.92503034103973,6672850.47605362,0.0,1.0
2008-03-25,10.88,11.75,10.61,11.63,1796183,8.75010596588869,9.44979274808752,8.53296179210285,9.35328422640492,2233398.21439696,0.375,1.0
2008-03-26,10.76,10.88,10.561,10.74,937739,8.6535974442061,8.75010596588869,8.49355414574913,8.63751269059233,1165997.34446345,0.0,1.0
2008-03-27,10.92,11.02,10.76,10.87,809494,8.78227547311623,8.86269924118506,8.6535974442061,8.74206358908181,1006535.77846191,0.0,1.0
2008-03-28,10.66,10.98,10.56,10.96,1091420,8.57317367613727,8.83052973395753,8.49274990806844,8.81444498034376,1357086.37658698,0.0,1.0
2008-03-31,10.65,10.75,10.3,10.75,1261807,8.56513129933039,8.64555506739922,8.28364811108948,8.64555506739922,1568947.87486218,0.0,1.0
2008-04-01,10.63,10.75,10.55,10.72,1234369,8.54904654571662,8.64555506739922,8.48470753126156,8.62142793697857,1534831.09488675,0.0,1.0
2008-04-02,10.97,10.99,10.66,10.79,1199348,8.82248735715064,8.83857211076441,8.57317367613727,8.67772457462675,1491285.51024064,0.0,1.0
2008-04-03,11.23,11.26,10.88,10.9,819254,9.0315891541296,9.05571628455025,8.75010596588869,8.76619071950246,1018671.49435084,0.0,1.0
2008-04-04,11.16,11.32,11.02,11.32,1014260,8.97529251648142,9.10397054539155,8.86269924118506,9.10397054539155,1261144.58990774,0.0,1.0
2008-04-07,11.0,11.26,10.98,11.16,959450,8.84661448757129,9.05571628455025,8.83052973395753,8.97529251648142,1192993.09524874,0.0,1.0
2008-04-08,11.1,11.1486,10.97,11.0,653100,8.92703825564012,8.96612420692157,8.82248735715064,8.84661448757129,812073.365477045,0.0,1.0
2008-04-09,10.84,11.06,10.81,11.03,918657,8.71793645866116,8.89486874841259,8.69380932824051,8.87074161799194,1142270.52780439,0.0,1.0
2008-04-10,11.06,11.1,10.771,10.84,637810,8.89486874841259,8.92703825564012,8.66244405869367,8.71793645866116,793061.572860073,0.0,1.0
2008-04-11,10.92,11.1,10.85,11.03,559900,8.78227547311623,8.92703825564012,8.72597883546805,8.87074161799194,696187.226045931,0.0,1.0
2008-04-14,10.77,11.08,10.7,10.98,614493,8.66163982101298,8.91095350202636,8.6053431833648,8.83052973395753,764068.89997257,0.0,1.0
2008-04-15,10.86,10.95,10.75,10.79,643406,8.73402121227493,8.80640260353688,8.64555506739922,8.67772457462675,800019.714879993,0.0,1.0
2008-04-16,11.05,11.17,10.96,11.0,536524,8.88682637160571,8.9833348932883,8.81444498034376,8.84661448757129,667121.191761148,0.0,1.0
2008-04-17,10.87,11.09,10.85,11.09,260979,8.74206358908181,8.91899587883324,8.72597883546805,8.91899587883324,324504.81526387,0.0,1.0
2008-04-18,10.98,11.09,10.88,11.04,379785,8.83052973395753,8.91899587883324,8.75010596588869,8.87878399479882,472229.801114223,0.0,1.0
2008-04-21,11.01,11.03,10.92,11.0,576484,8.85465686437817,8.87074161799194,8.78227547311623,8.84661448757129,716807.995748995,0.0,1.0
2008-04-22,10.99,11.135,10.91,11.06,416201,8.83857211076441,8.95518657446421,8.77423309630934,8.89486874841259,517509.947611256,0.0,1.0
2008-04-23,10.71,10.95,10.43,10.76,1099031,8.61338556017168,8.80640260353688,8.38819900957896,8.6535974442061,1366549.99683602,0.0,1.0
2008-04-24,11.35,11.55,11.0,11.03,802715,9.1280976758122,9.28894521194986,8.84661448757129,8.87074161799194,998106.678255865,0.0,1.0
2008-04-25,11.14,11.47,10.88,11.33,532518,8.95920776286765,9.22460619749479,8.75010596588869,9.11201292219843,662140.077227232,0.0,1.0
2008-04-28,11.46,11.55,11.14,11.22,714759,9.21656382068791,9.28894521194986,8.95920776286765,9.02354677732272,888740.999288022,0.0,1.0
2008-04-29,11.36,11.5,11.29,11.29,753683,9.13614005261908,9.24873332791544,9.0798434149709,9.0798434149709,937139.626876183,0.0,1.0
2008-04-30,11.44,11.52,11.31,11.46,487653,9.20047906707414,9.26481808152921,9.09592816858466,9.21656382068791,606354.329957093,0.0,1.0
2008-05-01,11.59,11.62,11.4,11.42,908593,9.32111471917739,9.34524184959804,9.16830955984661,9.18439431346038,1129756.81420745,0.0,1.0
2008-05-02,12.04,12.09,11.65,11.65,777996,9.68302167548712,9.72323355952154,9.36936898001869,9.36936898001869,967370.739622843,0.0,1.0
2008-05-05,11.81,12.14,11.69,12.1,737470,9.49804700892881,9.76344544355595,9.40153848724622,9.73127593632842,916980.16358652,0.0,1.0
2008-05-06,12.02,12.04,11.81,11.82,394488,9.66693692187336,9.68302167548712,9.49804700892881,9.5060893857357,490511.709998941,0.0,1.0
2008-05-07,11.74,12.2061,11.63,12.09,751616,9.44175037128063,9.81660555424945,9.35328422640492,9.72323355952154,934569.49114438,0.0,1.0
2008-05-08,12.29,12.75,11.7,11.87,1774392,9.8840810956592,10.2540304287758,9.4095808640531,9.54630126977011,2206302.99053061,0.0,1.0
2008-05-09,12.64,12.66,12.13,12.27,743861,10.1655642839001,10.1816490375139,9.75540306674907,9.86799634204543,924926.819349441,0.0,1.0
2008-05-12,12.4,12.61,12.3,12.52,814231,9.97254724053491,10.1414371534795,9.89212347246608,10.0690557622175,1012425.82827399,0.0,1.0
2008-05-13,12.5,12.5,12.39,12.48,590828,10.0529710086037,10.0529710086037,9.96450486372803,10.03688625499,734643.519182473,0.0,1.0
2008-05-14,12.54,12.74,12.46,12.58,666064,10.0851405158313,10.2459880519689,10.0208015013762,10.1173100230588,828192.978262289,0.0,1.0
2008-05-15,12.72,12.72,12.52,12.62,528860,10.2299032983552,10.2299032983552,10.0690557622175,10.1494795302863,657591.670595909,0.0,1.0
2008-05-16,12.78,12.89,12.61,12.82,994562,10.2781575591965,10.3666237040722,10.1414371534795,10.310327066424,1236651.83052454,0.0,1.0
2008-05-19,12.87,12.96,12.82,12.85,632415,10.3505389504584,10.4229203417204,10.310327066424,10.3344541968446,786353.35695631,0.0,1.0
2008-05-20,12.18,12.7,12.14,12.6,684890,10.0972040810416,10.5282834014145,10.0640441333206,10.445383532112,826165.355582222,0.375,1.0
2008-05-21,12.22,12.51,12.19,12.34,817091,10.1303640287626,10.3707736497398,10.1054940679718,10.2298438719256,985636.053319559,0.0,1.0
2008-05-22,12.37,12.38,12.12,12.33,836229,10.2547138327163,10.2630038196465,10.0474641594601,10.2215538849953,1008721.73507157,0.0,1.0
2008-05-23,12.08,12.44,12.04,12.42,494179,10.0143042117391,10.312743741228,9.98114426401813,10.2961637673675,596115.535715616,0.0,1.0
2008-05-27,12.02,12.29,11.96,12.19,717899,9.96456429015763,10.1883939372743,9.91482436857615,10.1054940679718,865983.271192633,0.0,1.0
2008-05-28,11.88,12.16,11.84,11.98,636355,9.84850447313417,10.0806241071811,9.81534452541318,9.93140434243664,767618.821783827,0.0,1.0
2008-05-29,11.72,11.9,11.66,11.9,764147,9.71586468225021,9.86508444699466,9.66612476066872,9.86508444699466,921771.055165192,0.0,1.0
2008-05-30,11.73,11.85,11.63,11.72,673257,9.72415466918045,9.82363451234342,9.64125479987798,9.71586468225021,812132.764098207,0.0,1.0
2008-06-02,11.61,11.85,11.57,11.65,896982,9.62467482601748,9.82363451234342,9.59151487829649,9.65783477373847,1082006.53094782,0.0,1.0
2008-06-03,11.72,11.78,11.61,11.7,620515,9.71586468225021,9.76560460383169,9.62467482601748,9.69928470838971,748511.433396754,0.0,1.0
2008-06-04,11.71,11.89,11.65,11.67,946013,9.70757469531996,9.85679446006442,9.65783477373847,9.67441474759897,1141151.37690783,0.0,1.0
2008-06-05,11.82,11.86,11.71,11.8,1006100,9.79876455155268,9.83192449927367,9.70757469531996,9.78218457769219,1213632.79395417,0.0,1.0
2008-06-06,11.69,11.88,11.64,11.88,617924,9.69099472145946,9.84850447313417,9.64954478680822,9.84850447313417,745385.976117025,0.0,1.0
2008-06-09,11.5,11.78,11.37,11.62,611644,9.53348496978476,9.76560460383169,9.42571513969154,9.63296481294773,737810.572135281,0.0,1.0
2008-06-10,11.24,11.52,11.15,11.52,692754,9.31794530959832,9.55006494364525,9.24333542722609,9.55006494364525,835651.498402674,0.0,1.0
2008-06-11,10.98,11.35,10.97,11.14,599590,9.10240564941188,9.40913516583104,9.09411566248163,9.23504544029584,723270.139078604,0.0,1.0
2008-06-12,10.61,11.029,10.59,10.92,1155205,8.79567613299272,9.14302658537009,8.77909615913222,9.0526657278304,1393494.35616721,0.0,1.0
2008-06-13,10.57,10.69,10.54,10.69,1015974,8.76251618527173,8.8619960284347,8.73764622448099,8.8619960284347,1225543.54855859,0.0,1.0
2008-06-16,10.66,10.76,10.44,10.44,1448453,8.83712606764396,8.92002593694643,8.65474635517851,8.65474635517851,1747231.94642809,0.0,1.0
2008-06-17,10.67,10.8,10.65,10.8,723954,8.84541605457421,8.95318588466743,8.82883608071371,8.95318588466743,873287.263407514,0.0,1.0
2008-06-18,10.61,10.73,10.58,10.73,810111,8.79567613299272,8.89515597615569,8.77080617220198,8.89515597615569,977216.257174247,0.0,1.0
2008-06-19,11.25,11.28,10.67,10.74,1796404,9.32623529652857,9.35110525731931,8.84541605457421,8.90344596308594,2166956.37172294,0.0,1.0
2008-06-20,10.55,11.06,10.36,10.46,2413055,8.74593621141124,9.16872554485386,8.58842645973653,8.67132632903901,2910806.76037679,0.0,1.0
2008-06-23,10.61,10.73,10.49,10.49,2096250,8.79567613299272,8.89515597615569,8.69619628982975,8.69619628982975,2528652.96126273,0.0,1.0
2008-06-24,10.76,10.82,10.5,10.53,756201,8.92002593694643,8.96976585852792,8.70448627676,8.72935623755074,912185.997834152,0.0,1.0
2008-06-25,10.68,10.8,10.66,10.73,605006,8.85370604150445,8.95318588466743,8.83712606764396,8.89515597615569,729803.321875598,0.0,1.0
2008-06-26,10.14,10.73,10.12,10.6,1004372,8.40604674727108,8.89515597615569,8.38946677341059,8.78738614606247,1211548.35158468,0.0,1.0
2008-06-27,9.94,10.23,9.88,10.23,1154491,8.24024700866613,8.48065662964331,8.19050708708465,8.48065662964331,1392633.07616037,0.0,1.0
2008-06-30,9.65,9.96,9.53,9.94,1780953,7.99983738768895,8.25682698252663,7.90035754452598,8.24024700866613,2148318.22412391,0.0,1.0
2008-07-01,9.75,9.75,9.38,9.6,904097,8.08273725699143,8.08273725699143,7.77600774057226,7.95838745303771,1090589.17415325,0.0,1.0
2008-07-02,10.03,10.12,9.78,9.8,949438,8.31485689103836,8.38946677341059,8.10760721778217,8.12418719164266,1145282.86713673,0.0,1.0
2008-07-03,10.0,10.12,9.84,10.12,541654,8.28998693024761,8.38946677341059,8.15734713936365,8.38946677341059,653383.418523462,0.0,1.0
2008-07-07,9.9,10.15,9.87,10.15,1015473,8.20708706094514,8.41433673420133,8.1822171001544,8.41433673420133,1224939.20502438,0.0,1.0
2008-07-08,10.17,10.22,9.85,9.87,812570,8.43091670806183,8.47236664271306,8.1656371262939,8.1822171001544,980182.486217416,0.0,1.0
2008-07-09,10.1,10.37,10.09,10.24,836578,8.37288679955009,8.59671644666678,8.36459681261984,8.48894661657356,1009142.72487883,0.0,1.0
2008-07-10,10.14,10.28,9.99,10.22,488597,8.40604674727108,8.52210656429455,8.28169694331737,8.47236664271306,589382.111348402,0.0,1.0
2008-07-11,10.08,10.09,9.85,10.08,674691,8.3563068256896,8.36459681261984,8.1656371262939,8.3563068256896,813862.561759005,0.0,1.0
2008-07-14,9.87,10.27,9.83,10.08,615686,8.1822171001544,8.5138165773643,8.14905715243341,8.3563068256896,742686.333742639,0.0,1.0
2008-07-15,9.85,9.99,9.73,9.84,629343,8.1656371262939,8.28169694331737,8.06615728313093,8.15734713936365,759160.424853893,0.0,1.0
2008-07-16,9.84,10.02,9.72,9.85,649921,8.15734713936365,8.30656690410811,8.05786729620068,8.1656371262939,783983.141913817,0.0,1.0
2008-07-17,9.91,10.0,9.8,10.0,1046340,8.21537704787539,8.28998693024761,8.12418719164266,8.28998693024761,1262173.28061426,0.0,1.0
2008-07-18,10.31,10.35,9.9,9.98,768123,8.54697652508529,8.58013647280628,8.20708706094514,8.27340695638712,926567.202654271,0.0,1.0
2008-07-21,10.4,10.42,10.18,10.31,535381,8.62158640745752,8.63816638131802,8.43920669499207,8.54697652508529,645816.458463353,0.0,1.0
2008-07-22,10.77,10.77,10.36,10.44,485926,8.92831592387668,8.92831592387668,8.58842645973653,8.65474635517851,586160.152107123,0.0,1.0
2008-07-23,11.02,11.05,10.7,10.7,515587,9.13556559713287,9.16043555792362,8.87028601536495,8.87028601536495,621939.460626628,0.0,1.0
2008-07-24,10.96,11.2684,10.91,11.12,406757,9.08582567555139,9.34148887248022,9.04437574090015,9.21846546643535,490660.604681858,0.0,1.0
2008-07-25,11.02,11.09,10.88,11.06,431574,9.13556559713287,9.19359550564461,9.01950578010941,9.16872554485386,520596.719429459,0.0,1.0
2008-07-28,9.84,11.16,9.82,11.12,2540336,8.15734713936365,9.25162541415634,8.14076716550316,9.21846546643535,3064342.58747875,0.0,1.0
2008-07-29,10.37,10.37,9.74,9.99,1341105,8.59671644666678,8.59671644666678,8.07444727006118,8.28169694331737,1617740.78932105,0.0,1.0
2008-07-30,10.39,10.57,10.24,10.5,430742,8.61329642052727,8.76251618527173,8.48894661657356,8.70448627676,519593.09902933,0.0,1.0
2008-07-31,10.15,10.5,10.1,10.5,585323,8.41433673420133,8.70448627676,8.37288679955009,8.70448627676,706060.220510525,0.0,1.0
2008-08-01,10.12,10.33,10.01,10.01,403111,8.38946677341059,8.56355649894579,8.29827691717786,8.29827691717786,486262.527784177,0.0,1.0
2008-08-04,10.22,10.26,9.91,10.18,315846,8.47236664271306,8.50552659043405,8.21537704787539,8.43920669499207,380996.981849965,0.0,1.0
2008-08-05,10.16,10.3,10.05,10.3,555676,8.42262672113158,8.53868653815504,8.33143686489885,8.53868653815504,670297.79983429,0.0,1.0
2008-08-06,10.23,10.23,10.03,10.11,671056,8.48065662964331,8.48065662964331,8.31485689103836,8.38117678648034,809477.753881038,0.0,1.0
2008-08-07,10.01,10.25,9.95,10.25,792288,8.29827691717786,8.49723660350381,8.24853699559638,8.49723660350381,955716.826415232,0.0,1.0
2008-08-08,9.98,10.15,9.89,9.91,579595,8.27340695638712,8.41433673420133,8.19879707401489,8.21537704787539,699150.680063482,0.0,1.0
2008-08-11,9.92,10.03,9.9,10.03,569953,8.22366703480563,8.31485689103836,8.20708706094514,8.31485689103836,687519.781147564,0.0,1.0
2008-08-12,9.93,9.98,9.86,9.98,644047,8.23195702173588,8.27340695638712,8.17392711322415,8.27340695638712,776897.485386944,0.0,1.0
2008-08-13,9.56,9.82,9.38,9.8,936296,7.92522750531672,8.14076716550316,7.77600774057226,8.12418719164266,1129430.00740296,0.0,1.0
2008-08-14,9.67,9.67,9.45,9.45,650802,8.01641736154944,8.01641736154944,7.834037649084,7.834037649084,785045.869765396,0.0,1.0
2008-08-15,9.69,9.71,9.53,9.61,490313,8.03299733540994,8.04957730927044,7.90035754452598,7.96667743996796,591452.078423669,0.0,1.0
2008-08-18,9.88,9.94,9.65,9.71,608566,8.19050708708465,8.24024700866613,7.99983738768895,8.04957730927044,734097.659164611,0.0,1.0
2008-08-19,10.05,10.08,9.71,9.91,873935,8.33143686489885,8.3563068256896,8.04957730927044,8.21537704787539,1054205.52209953,0.0,1.0
2008-08-20,10.47,10.58,10.04,10.1,782780,8.67961631596925,8.77080617220198,8.32314687796861,8.37288679955009,944247.568284911,0.0,1.0
2008-08-21,10.08,10.25,9.8,9.96,773051,8.66718133557388,8.81335403666987,8.42642629847461,8.56400060538848,899064.387636242,0.375,1.0
2008-08-22,10.31,10.36,9.99,10.06,595593,8.86494440176257,8.90793637267316,8.58979578793483,8.64998454720965,692679.339170938,0.0,1.0
2008-08-25,10.58,10.59,10.21,10.34,971975,9.09710104467973,9.10569943886185,8.7789604599414,8.89073958430892,1130414.56278142,0.0,1.0
2008-08-26,10.64,10.82,10.45,10.5,445826,9.14869140977243,9.30346250505054,8.98532192031221,9.02831389122279,518499.141301564,0.0,1.0
2008-08-27,10.78,10.78,10.59,10.61,333893,9.26906892832207,9.26906892832207,9.10569943886185,9.12289622722608,388320.182731835,0.0,1.0
2008-08-28,10.87,10.94,10.67,10.8,456949,9.34645447596112,9.40664323523594,9.17448659231878,9.2862657166863,531435.277706119,0.0,1.0
2008-08-29,10.7,10.86,10.63,10.78,274256,9.20028177486513,9.337856081779,9.14009301559032,9.26906892832207,318961.883104175,0.0,1.0
2008-09-02,10.77,10.93,10.7,10.81,314743,9.26047053413995,9.39804484105382,9.20028177486513,9.29486411086842,366048.582251098,0.0,1.0
2008-09-03,10.91,10.99,10.7,10.7,705518,9.38084805268959,9.44963520614652,9.20028177486513,9.20028177486513,820522.977961799,0.0,1.0
2008-09-04,10.79,10.92,10.7,10.9,632483,9.27766732250418,9.38944644687171,9.20028177486513,9.37224965850747,735582.699052629,0.0,1.0
2008-09-05,10.68,10.83,10.54,10.83,638857,9.1830849865009,9.31206089923265,9.06270746795126,9.31206089923265,742995.711139533,0.0,1.0
2008-09-08,10.49,10.79,10.47,10.62,1039500,9.01971549704068,9.27766732250418,9.00251870867644,9.1314946214082,1208946.668393,0.0,1.0
2008-09-09,10.38,10.74,10.31,10.55,697776,8.92513316103739,9.2346753515936,8.86494440176257,9.07130586213338,811518.971125148,0.0,1.0
2008-09-10,10.47,10.5,10.21,10.35,700782,9.00251870867644,9.02831389122279,8.7789604599414,8.89933797849104,815014.972746302,0.0,1.0
2008-09-11,10.11,10.36,9.93,10.31,914386,8.69297651812023,8.90793637267316,8.53820542284213,8.86494440176257,1063438.10324694,0.0,1.0
2008-09-12,10.98,11.0,9.92,9.92,1436321,9.44103681196441,9.45823360032864,8.52960702866001,8.52960702866001,1670452.60961317,0.0,1.0
2008-09-15,10.47,10.84,10.27,10.84,1279122,9.00251870867644,9.32065929341477,8.8305508250341,9.32065929341477,1487628.93734313,0.0,1.0
2008-09-16,10.22,10.37,9.98,10.24,1144998,8.78755885412352,8.91653476685527,8.58119739375271,8.80475564248775,1331641.67139648,0.0,1.0
2008-09-17,9.3,10.19,9.27,10.1,1124670,7.99650658936876,8.76176367157717,7.97071140682241,8.68437812393812,1308000.04765902,0.0,1.0
2008-09-18,9.62,9.94,9.3,9.3,1466181,8.2716552031965,8.54680381702424,7.99650658936876,7.99650658936876,1705180.02425311,0.0,1.0
2008-09-19,9.93,10.05,9.52,9.76,777070,8.53820542284213,8.64138615302753,8.18567126137533,8.39203272174614,903738.516217552,0.0,1.0
2008-09-22,10.08,10.28,10.04,10.25,549604,8.66718133557388,8.83914921921622,8.63278775884541,8.81335403666987,639193.770789287,0.0,1.0
2008-09-23,9.93,10.3,9.87,10.19,592465,8.53820542284213,8.85634600758046,8.48661505774943,8.76176367157717,689041.450591107,0.0,1.0
2008-09-24,9.6,10.0,9.5,9.82,571610,8.25445841483227,8.59839418211695,8.1684744730111,8.44362308683884,664786.921712477,0.0,1.0
2008-09-25,9.8,9.98,9.62,9.69,462824,8.42642629847461,8.58119739375271,8.2716552031965,8.33184396247132,538267.94887188,0.0,1.0
2008-09-26,10.35,10.5,9.82,9.87,796655,8.89933797849104,9.02831389122279,8.44362308683884,8.48661505774943,926516.025116519,0.0,1.0
2008-09-29,9.35,10.31,9.32,10.21,617860,8.03949856027934,8.86494440176257,8.01370337773299,8.7789604599414,718576.035145067,0.0,1.0
2008-09-30,9.77,9.83,9.35,9.52,617147,8.40063111592826,8.45222148102096,8.03949856027934,8.18567126137533,717746.810542311,0.0,1.0
2008-10-01,9.85,9.85,9.6,9.65,418922,8.46941826938519,8.46941826938519,8.25445841483227,8.29745038574285,487209.57788988,0.0,1.0
2008-10-02,9.56,9.88,9.48,9.88,660727,8.2200648381038,8.49521345193154,8.15127768464687,8.49521345193154,768430.692994035,0.0,1.0
2008-10-03,9.51,9.82,9.51,9.6,552400,8.17707286719322,8.44362308683884,8.17707286719322,8.25445841483227,642445.54076026,0.0,1.0
2008-10-06,8.83,9.5999,8.59,9.3,1225610,7.59238206280926,8.25437243089045,7.38602060243846,7.99650658936876,1425394.06084573,0.0,1.0
2008-10-07,8.55,9.16,8.44,9.02,778913,7.35162702570999,7.87612907081912,7.2570446897067,7.75575155226949,905881.939699849,0.0,1.0
2008-10-08,8.73,8.83,8.37,8.68,853612,7.5063981209881,7.59238206280926,7.19685593043188,7.46340615007751,992757.463684734,0.0,1.0
2008-10-09,7.56,8.92,7.11,8.92,1039057,6.50038600168041,7.66976761044832,6.11345826348515,7.66976761044832,1208431.4559119,0.0,1.0
2008-10-10,7.39,7.52,6.65,7.17,2480192,6.35421330058442,6.46599242495194,5.71793213110777,6.16504862857785,2884482.7853535,0.0,1.0
2008-10-13,7.68,7.89,7.3,7.61,603687,6.60356673186581,6.78413300969027,6.27682775294537,6.543377972591,702092.724773606,0.0,1.0
2008-10-14,7.69,8.06,7.45,8.0,940221,6.61216512604793,6.93030571078626,6.40580366567713,6.87871534569356,1093484.41125842,0.0,1.0
2008-10-15,7.43,7.719,7.43,7.6,525427,6.38860687731289,6.63710046917607,6.38860687731289,6.53477957840888,611075.729806375,0.0,1.0
2008-10-16,7.58,7.58,6.93,7.56,2074240,6.51758279004465,6.51758279004465,5.95868716820704,6.50038600168041,2412357.4193819,0.0,1.0
2008-10-17,7.68,7.9,7.23,7.33,669562,6.60356673186581,6.79273140387239,6.21663899367055,6.30262293549172,778705.867419482,0.0,1.0
2008-10-20,7.94,8.07,7.55,7.81,476891,6.82712498060086,6.93890410496838,6.49178760749829,6.71534585623334,554627.980410393,0.0,1.0
2008-10-21,8.23,8.35,7.75,7.9,477587,7.07647841188225,7.17965914206765,6.66375549114063,6.79273140387239,555437.433879563,0.0,1.0
2008-10-22,8.22,8.38,7.94,8.04,578382,7.06788001770013,7.205454324614,6.82712498060086,6.91310892242202,672662.810926866,0.0,1.0
2008-10-23,8.65,8.65,8.0,8.13,923838,7.43761096753116,7.43761096753116,6.87871534569356,6.99049447006108,1074430.85352078,0.0,1.0
2008-10-24,8.2,8.43,7.85,8.0,645506,7.0506832293359,7.24844629552459,6.7497394329618,6.87871534569356,750728.550387387,0.0,1.0
2008-10-27,7.8,8.16,7.72,8.11,468082,6.70674746205122,7.01628965260743,6.63796030859428,6.97329768169684,544383.044189254,0.0,1.0
2008-10-28,7.82,7.99,7.58,7.92,524180,6.72394425041545,6.87011695151144,6.51758279004465,6.80992819223662,609625.459007447,0.0,1.0
2008-10-29,8.09,8.23,7.61,7.61,1183183,6.95610089333261,7.07647841188225,6.543377972591,6.543377972591,1376051.12645429,0.0,1.0
2008-10-30,8.24,8.32,8.06,8.25,454094,7.08507680606436,7.1538639595213,6.93030571078626,7.09367520024648,528114.890271524,0.0,1.0
2008-10-31,8.6,8.77,7.97,8.15,711120,7.39461899662057,7.54079169771656,6.85292016314721,7.00769125842531,827038.147982326,0.0,1.0
2008-11-03,8.98,9.03,8.65,8.68,754631,7.72135797554102,7.7643499464516,7.43761096753116,7.46340615007751,877641.782891847,0.0,1.0
2008-11-04,9.12,9.36,8.99,9.0,597542,7.84173549409065,8.04809695446146,7.72995636972314,7.73855476390525,694946.041486184,0.0,1.0
2008-11-05,9.1,9.36,9.0,9.16,544643,7.82453870572642,8.04809695446146,7.73855476390525,7.87612907081912,633424.08880574,0.0,1.0
2008-11-06,8.97,9.51,8.91,9.51,553596,7.7127595813589,8.17707286719322,7.6611692162662,8.17707286719322,643836.498158431,0.0,1.0
2008-11-07,8.88,9.15,8.81,8.95,421727,7.63537403371985,7.86753067663701,7.57518527444503,7.69556279299467,490471.814931576,0.0,1.0
2008-11-10,8.55,9.0728,8.4,8.9,449437,7.35162702570999,7.80115107355106,7.22265111297824,7.65257082208408,522698.762676809,0.0,1.0
2008-11-11,8.66,8.75,8.37,8.46,441463,7.44620936171328,7.52359490935233,7.19685593043188,7.27424147807094,513424.938017101,0.0,1.0
2008-11-12,8.55,8.63,8.45,8.49,482239,7.35162702570999,7.42041417916693,7.26564308388882,7.30003666061729,560847.746434988,0.0,1.0
2008-11-13,8.76,8.855,8.33,8.68,553241,7.53219330353445,7.61387804826456,7.16246235370342,7.46340615007751,643423.63036884,0.0,1.0
2008-11-14,8.57,8.79,8.51,8.76,492962,7.36882381407422,7.5579884860808,7.31723344898152,7.53219330353445,573318.679696343,0.0,1.0
2008-11-17,8.74,8.98,8.58,8.64,441930,7.51499651517021,7.72135797554102,7.37742220825634,7.42901257334904,513968.062686789,0.0,1.0
2008-11-18,8.35,8.89,8.22,8.64,581779,7.17965914206765,7.64397242790197,7.06788001770013,7.42901257334904,676613.548620499,0.0,1.0
2008-11-19,8.19,8.57,8.15,8.36,1156119,7.04208483515378,7.36882381407422,7.00769125842531,7.18825753624977,1344575.48178532,0.0,1.0
2008-11-20,7.67,8.2,7.6,8.0,913955,6.5949683376837,7.0506832293359,6.53477957840888,6.87871534569356,1062936.84686014,0.0,1.0
2008-11-21,7.51,7.91,7.35,7.65,1434947,6.45739403076983,6.80132979805451,6.31981972385596,6.57777154931946,1668854.63681628,0.0,1.0
2008-11-24,7.89,8.05,7.53,7.67,978016,6.78413300969027,6.92170731660414,6.47459081913406,6.5949683376837,1137440.29325161,0.0,1.0
2008-11-25,7.95,8.18,7.93,8.13,1295477,6.83572337478297,7.03348644097166,6.81852658641874,6.99049447006108,1506649.93086075,0.0,1.0
2008-11-26,8.33,8.39,7.88,7.98,1501810,7.16246235370342,7.21405271879612,6.77553461550815,6.86151855732932,1746616.83122586,0.0,1.0
2008-11-28,8.55,8.64,8.31,8.31,378224,7.35162702570999,7.42901257334904,7.14526556533918,7.14526556533918,439877.484084918,0.0,1.0
2008-12-01,8.75,8.97,8.55,8.55,1341443,7.52359490935233,7.7127595813589,7.35162702570999,7.35162702570999,1560108.75006167,0.0,1.0
2008-12-02,8.82,9.06,8.63,8.9,784090,7.58378366862715,7.79014512899795,7.42041417916693,7.65257082208408,911902.831380725,0.0,1.0
2008-12-03,8.65,8.81,8.44,8.71,684939,7.43761096753116,7.57518527444503,7.2570446897067,7.48920133262386,796589.439251977,0.0,1.0
2008-12-04,8.26,8.56,8.16,8.43,488732,7.1022735944286,7.36022541989211,7.01628965260743,7.24844629552459,568399.156456994,0.0,1.0
2008-12-05,8.41,8.47,7.95,8.07,451353,7.23124950716035,7.28283987225305,6.83572337478297,6.93890410496838,524927.085732741,0.0,1.0
2008-12-08,9.04,9.08,8.43,8.43,768523,7.77294834063372,7.80734191736219,7.24844629552459,7.24844629552459,893798.288055209,0.0,1.0
2008-12-09,9.13,9.22,8.88,9.07,740883,7.85033388827277,7.92771943591183,7.63537403371985,7.79874352318007,861652.750860037,0.0,1.0
2008-12-10,9.05,9.28,8.83,9.16,609802,7.78154673481584,7.97930980100453,7.59238206280926,7.87612907081912,709204.517825286,0.0,1.0
2008-12-11,9.07,9.53,9.04,9.12,1007692,7.79874352318007,8.19426965555745,7.77294834063372,7.84173549409065,1171953.71444567,0.0,1.0
2008-12-12,9.21,9.2782,8.99,9.07,502557,7.91912104172971,7.97776209005175,7.72995636972314,7.79874352318007,584477.740093871,0.0,1.0
2008-12-15,9.05,9.54,8.9391,9.33,1013156,7.78154673481584,8.20286804973957,7.68619054333616,8.02230177191511,1178308.38938179,0.0,1.0
2008-12-16,9.51,9.53,9.01,9.14,1070562,8.17707286719322,8.19426965555745,7.74715315808737,7.85893228245489,1245072.01847825,0.0,1.0
2008-12-17,9.18,9.65,9.1,9.49,992431,7.89332585918336,8.29745038574285,7.82453870572642,8.15987607882898,1154205.0515247,0.0,1.0
2008-12-18,9.01,9.37,8.94,9.27,1164311,7.74715315808737,8.05669534864358,7.68696439881255,7.97071140682241,1354102.84215807,0.0,1.0
2008-12-19,9.01,9.12,8.79,8.96,1228400,8.06959293991675,8.16811183263494,7.87255515448039,8.02481162504485,1371554.18896683,0.375,1.0
2008-12-22,8.9,9.12,8.84,9.0,536183,7.97107404719857,8.16811183263494,7.91733646935229,8.06063667694237,598668.218579293,0.0,1.0
2008-12-23,8.9,9.14,8.8,9.0,693898,7.97107404719857,8.1860243585837,7.88151141745477,8.06063667694237,774762.869273614,0.0,1.0
2008-12-24,8.82,8.85,8.72,8.83,208007,7.89942394340353,7.92629273232667,7.80986131365972,7.90838020637791,232247.535155018,0.0,1.0
2008-12-26,8.73,8.91,8.56,8.91,290367,7.8188175766341,7.98003031017295,7.66656110606964,7.98003031017295,324205.531738629,0.0,1.0
2008-12-29,8.92,8.93,8.68,8.9,433909,7.98898657314733,7.99794283612171,7.7740362617622,7.97107404719857,484475.501937813,0.0,1.0
2008-12-30,9.23,9.25,8.92,8.92,521426,8.26663072535312,8.28454325130189,7.98898657314733,7.98898657314733,582191.480410469,0.0,1.0
2008-12-31,9.45,9.49,9.25,9.28,549161,8.46366851078949,8.49949356268701,8.28454325130189,8.31141204022503,613158.63722502,0.0,1.0
2009-01-02,9.65,9.68,9.41,9.45,570789,8.6427937702771,8.66966255920024,8.42784345889197,8.46366851078949,637307.101893674,0.0,1.0
2009-01-05,10.39,10.42,9.58,9.69,1566941,9.30555723038125,9.33242601930439,8.58009992945644,8.67861882217462,1749547.77956193,0.0,1.0
2009-01-06,10.66,10.81,10.34,10.5,1651465,9.54737633068952,9.68172027530523,9.26077591550935,9.40407612309944,1843921.96245694,0.0,1.0
2009-01-07,10.59,10.78,10.48,10.65,664262,9.48468248986886,9.65485148638209,9.38616359715068,9.53842006771514,741673.175408243,0.0,1.0
2009-01-08,11.01,11.01,10.53,10.67,750213,9.86084553479284,9.86084553479284,9.43094491202258,9.5563325936639,837640.65676276,0.0,1.0
2009-01-09,11.09,11.36,10.75,11.09,971918,9.93249563858788,10.1743147388962,9.62798269745895,9.93249563858788,1085182.51728449,0.0,1.0
2009-01-12,10.79,11.01,10.65,10.91,692054,9.66380774935647,9.86084553479284,9.53842006771514,9.77128290504903,772703.974838206,0.0,1.0
2009-01-13,11.14,11.24,10.75,10.8,766491,9.97727695345978,10.0668395832036,9.62798269745895,9.67276401233085,855815.647879662,0.0,1.0
2009-01-14,10.59,11.0,10.4,11.0,952877,9.48468248986886,9.85188927181846,9.31451349335563,9.85188927181846,1063922.53412581,0.0,1.0
2009-01-15,11.16,11.25,10.48,10.64,898853,9.99518947940854,10.075795846178,9.38616359715068,9.52946380474076,1003602.73316135,0.0,1.0
2009-01-16,10.83,11.48,10.75,11.29,790724,9.69963280125399,10.2817898945887,9.62798269745895,10.1116208980755,882872.691726318,0.0,1.0
2009-01-20,10.38,10.84,10.31,10.83,893779,9.29660096740687,9.70858906422837,9.23390712658621,9.69963280125399,997937.423852643,0.0,1.0
2009-01-21,11.23,11.28,10.5,10.56,893919,10.0578833202292,10.1026646351011,9.40407612309944,9.45781370094572,998093.73904839,0.0,1.0
2009-01-22,10.76,11.24,10.67,11.05,890228,9.63693896043333,10.0668395832036,9.5563325936639,9.89667058669036,993972.600566236,0.0,1.0
2009-01-23,10.69,10.87,10.5,10.53,661338,9.57424511961266,9.73545785315151,9.40407612309944,9.43094491202258,738408.42089136,0.0,1.0
2009-01-26,11.17,11.23,10.65,10.65,531700,10.0041457423829,10.0578833202292,9.53842006771514,9.53842006771514,593662.782704059,0.0,1.0
2009-01-27,11.23,11.3,11.05,11.26,499341,10.0578833202292,10.1205771610499,9.89667058669036,10.0847521091523,557532.758281413,0.0,1.0
2009-01-28,11.2,11.4,11.06,11.4,551222,10.0310145313061,10.2101397907937,9.90562684966474,10.2101397907937,615459.820213833,0.0,1.0
2009-01-29,11.11,11.18,10.89,11.18,481430,9.95040816453664,10.0131020053573,9.75337037910027,10.0131020053573,537534.462059836,0.0,1.0
2009-01-30,10.93,11.45,10.84,11.04,517726,9.7891954309978,10.2549211056656,9.70858906422837,9.88771432371598,578060.293094303,0.0,1.0
2009-02-02,10.77,10.88,10.66,10.72,554610,9.64589522340771,9.74441411612589,9.54737633068952,9.60111390853581,619242.647950907,0.0,1.0
2009-02-03,10.76,10.84,10.46,10.71,644176,9.63693896043333,9.70858906422837,9.36825107120192,9.59215764556143,719246.410967029,0.0,1.0
2009-02-04,11.27,11.37,10.81,10.94,744210,10.0937083721267,10.1832710018705,9.68172027530523,9.79815169397217,830938.084476562,0.0,1.0
2009-02-05,11.4,11.64,11.16,11.29,742113,10.2101397907937,10.4250901021788,9.99518947940854,10.1116208980755,828596.706151693,0.0,1.0
2009-02-06,11.4,11.54,11.2,11.25,532250,10.2101397907937,10.335527472435,10.0310145313061,10.075795846178,594276.878115919,0.0,1.0
2009-02-09,11.92,11.94,11.31,11.34,1062896,10.6758654654615,10.6937779914102,10.1295334240243,10.1564022129474,1186762.83070342,0.0,1.0
2009-02-10,11.36,12.04,11.24,11.9,739818,10.1743147388962,10.783340621154,10.0668395832036,10.6579529395127,826034.253478557,0.0,1.0
2009-02-11,11.72,11.99,11.3,11.34,1501536,10.4967402059738,10.7385593062821,10.1205771610499,10.1564022129474,1676520.66972038,0.0,1.0
2009-02-12,11.72,11.76,11.4,11.5,811702,10.4967402059738,10.5325652578714,10.2101397907937,10.2997024205375,906295.407271866,0.0,1.0
2009-02-13,11.8,12.0,11.7,11.78,446602,10.5683903097689,10.7475155692565,10.4788276800251,10.5504777838201,498647.707506484,0.0,1.0
2009-02-17,11.19,11.61,11.17,11.5,705822,10.0220582683317,10.3982213132557,10.0041457423829,10.2997024205375,788076.457802789,0.0,1.0
2009-02-18,10.73,11.47,10.65,11.47,820460,9.61007017151019,10.2728336316143,9.53842006771514,10.2728336316143,916074.039302936,0.0,1.0
2009-02-19,10.96,11.17,10.7,10.87,525389,9.81606421992094,10.0041457423829,9.58320138258704,9.73545785315151,586616.316987215,0.0,1.0
2009-02-20,10.65,10.99,10.5,10.76,626478,9.53842006771514,9.84293300884408,9.40407612309944,9.63693896043333,699485.93715041,0.0,1.0
2009-02-23,10.39,10.89,10.31,10.78,596168,9.30555723038125,9.75337037910027,9.23390712658621,9.65485148638209,665643.69727123,0.0,1.0
2009-02-24,10.93,10.99,10.28,10.44,951256,9.7891954309978,9.84293300884408,9.20703833766307,9.35033854525315,1062112.62746649,0.0,1.0
2009-02-25,10.95,11.33,10.68,10.92,973730,9.80710795694655,10.147445949973,9.56528885663828,9.78023916802341,1087205.6825323,0.0,1.0
2009-02-26,10.58,11.11,10.4317,11.05,886386,9.47572622689448,9.95040816453664,9.34290484698442,9.89667058669036,989682.8649801,0.0,1.0
2009-02-27,10.55,10.61,10.065,10.43,881042,9.44885743797134,9.50259501581762,9.01447868371389,9.34138228227877,983716.090651022,0.0,1.0
2009-03-02,10.93,11.28,10.4,10.4,1384291,9.7891954309978,10.1026646351011,9.31451349335563,9.31451349335563,1545612.27596799,0.0,1.0
2009-03-03,10.45,10.99,10.11,10.84,1009425,9.35929480822753,9.84293300884408,9.0547818670986,9.70858906422837,1127060.47476217,0.0,1.0
2009-03-04,11.19,11.22,10.59,10.64,1075072,10.0220582683317,10.0489270572548,9.48468248986886,9.52946380474076,1200357.78658495,0.0,1.0
2009-03-05,11.06,11.23,10.67,11.23,1035897,9.90562684966474,10.0578833202292,9.5563325936639,10.0578833202292,1156617.44520366,0.0,1.0
2009-03-06,10.79,11.0,10.42,10.84,748350,9.99966761089574,10.1942857942403,9.65676890690765,10.0460052735968,807496.49030351,0.375,1.0
2009-03-09,10.24,10.87,10.19,10.75,875236,9.48995332118372,10.0738078712175,9.44361565848263,9.96259748073486,944411.035193805,0.0,1.0
2009-03-10,11.01,11.1,10.31,10.31,975617,10.2035533267805,10.2869611196425,9.55482604896525,9.55482604896525,1052725.7344564,0.0,1.0
2009-03-11,10.92,11.24,10.87,11.12,600649,10.1201455339186,10.4167065752056,10.0738078712175,10.3054961847229,648121.813862915,0.0,1.0
2009-03-12,11.23,11.27,10.86,10.88,614034,10.4074390426654,10.4445091728262,10.0645403386773,10.0830754037577,662564.708929008,0.0,1.0
2009-03-13,11.32,11.49,11.17,11.27,820744,10.4908468355273,10.648394888711,10.351833847424,10.4445091728262,885612.212785015,0.0,1.0
2009-03-16,11.66,11.81,11.36,11.47,1174706,10.8059429418947,10.944955929998,10.5279169656882,10.6298598236306,1267549.90597779,0.0,1.0
2009-03-17,11.83,11.99,11.5,11.75,816761,10.9634909950785,11.111771515722,10.6576624212512,10.8893507347567,881314.412930825,0.0,1.0
2009-03-18,11.82,12.1525,11.56,12.0,930142,10.9542234625382,11.2623689195005,10.7132676164926,11.1210390482622,1003656.57845111,0.0,1.0
2009-03-19,11.8,12.08,11.5,12.0,1129636,10.9356883974578,11.1951793085839,10.6576624212512,11.1210390482622,1218917.75949823,0.0,1.0
2009-03-20,11.24,11.98,11.21,11.8,955443,10.4167065752056,11.1025039831817,10.3889039775849,10.9356883974578,1030957.26489618,0.0,1.0
2009-03-23,11.0,11.5,10.95,11.26,1104841,10.1942857942403,10.6576624212512,10.1479481315392,10.435241640286,1192163.06520134,0.0,1.0
2009-03-24,11.03,11.28,10.9305,11.1,636625,10.222088391861,10.4537767053664,10.1298764430858,10.2869611196425,686941.208177285,0.0,1.0
2009-03-25,10.79,11.03,10.58,11.03,870955,9.99966761089574,10.222088391861,9.80504942755115,10.222088391861,939791.682651559,0.0,1.0
2009-03-26,10.72,10.94,10.56,10.94,1178377,9.93479488311421,10.138680598999,9.78651436247071,10.138680598999,1271511.04664179,0.0,1.0
2009-03-27,10.49,10.66,10.45,10.54,599648,9.72164163468918,9.8791896878729,9.68457150452831,9.76797929739027,647041.698961074,0.0,1.0
2009-03-30,10.55,10.6,10.31,10.31,577241,9.77724682993049,9.82358449263159,9.55482604896525,9.55482604896525,622863.742312139,0.0,1.0
2009-03-31,10.95,11.21,10.62,10.72,835150,10.1479481315392,10.3889039775849,9.84211955771202,9.93479488311421,901156.803470274,0.0,1.0
2009-04-01,10.97,11.11,10.71,10.92,658882,10.1664831966197,10.2962286521827,9.92552735057399,10.1201455339186,710957.309446324,0.0,1.0
2009-04-02,10.87,11.2,10.65,11.2,1062796,10.0738078712175,10.3796364450447,9.86992215533268,10.3796364450447,1146795.00221635,0.0,1.0
2009-04-03,10.74,10.94,10.6,10.9,802359,9.95332994819464,10.138680598999,9.82358449263159,10.1016104688381,865774.138389036,0.0,1.0
2009-04-06,10.52,10.86,10.45,10.74,769232,9.74944423230984,10.0645403386773,9.68457150452831,9.95332994819464,830028.917256832,0.0,1.0
2009-04-07,10.51,10.53,10.4,10.42,577646,9.74017669976962,9.75871176485006,9.63823384182722,9.65676890690765,623300.751837859,0.0,1.0
2009-04-08,10.86,10.9,10.45,10.5,466148,10.0645403386773,10.1016104688381,9.68457150452831,9.7309091672294,502990.41085321,0.0,1.0
2009-04-09,10.95,11.22,10.88,11.07,516819,10.1479481315392,10.3981715101251,10.0830754037577,10.2591585220219,557666.237218108,0.0,1.0
2009-04-13,10.68,10.95,10.63,10.95,638605,9.89772475295333,10.1479481315392,9.85138709025224,10.1479481315392,689077.69919192,0.0,1.0
2009-04-14,10.62,10.78,10.55,10.67,518017,9.84211955771202,9.99040007835552,9.77724682993049,9.88845722041311,558958.922185547,0.0,1.0
2009-04-15,10.76,10.8,10.55,10.67,392548,9.97186501327508,10.008935143436,9.77724682993049,9.88845722041311,423573.371117342,0.0,1.0
2009-04-16,11.07,11.18,10.66,10.8,787950,10.2591585220219,10.3611013799643,9.8791896878729,10.008935143436,850226.310596176,0.0,1.0
2009-04-17,11.05,11.12,10.93,11.1,581791,10.2406234569414,10.3054961847229,10.1294130664588,10.2869611196425,627773.355502333,0.0,1.0
2009-04-20,10.89,11.01,10.83,11.0,960759,10.0923429362979,10.2035533267805,10.0367377410566,10.1942857942403,1036693.41955971,0.0,1.0
2009-04-21,11.07,11.08,10.8,10.85,719898,10.2591585220219,10.2684260545621,10.008935143436,10.055272806137,776795.761844744,0.0,1.0
2009-04-22,11.12,11.24,10.86,10.94,1184473,10.3054961847229,10.4167065752056,10.0645403386773,10.138680598999,1278088.84928078,0.0,1.0
2009-04-23,11.35,11.4,11.08,11.19,834260,10.518649433148,10.5649870958491,10.2684260545621,10.3703689125045,900196.461549549,0.0,1.0
2009-04-24,11.5,11.62,11.38,11.38,574985,10.6576624212512,10.7688728117339,10.5464520307686,10.5464520307686,620429.437398498,0.0,1.0
2009-04-27,11.38,11.67,11.3,11.5,630215,10.5464520307686,10.815210474435,10.4723117704469,10.6576624212512,680024.588276379,0.0,1.0
2009-04-28,11.2,11.38,11.05,11.26,699848,10.3796364450447,10.5464520307686,10.2406234569414,10.435241640286,755161.092731918,0.0,1.0
2009-04-29,11.35,11.38,11.2,11.27,527384,10.518649433148,10.5464520307686,10.3796364450447,10.4445091728262,569066.251142147,0.0,1.0
2009-04-30,10.99,11.52,10.94,11.48,961366,10.1850182617001,10.6761974863317,10.138680598999,10.6391273561708,1037348.39433036,0.0,1.0
2009-05-01,11.14,11.18,10.9,11.08,442049,10.3240312498034,10.3611013799643,10.1016104688381,10.2684260545621,476986.725519043,0.0,1.0
2009-05-04,11.49,11.52,11.16,11.16,672858,10.648394888711,10.6761974863317,10.3425663148838,10.3425663148838,726037.914709215,0.0,1.0
2009-05-05,11.4,11.54,11.38,11.43,551702,10.5649870958491,10.6947325514121,10.5464520307686,10.5927896934697,595306.245330963,0.0,1.0
2009-05-06,10.05,11.4,9.26,11.4,3507930,9.31387020291957,10.5649870958491,8.58173513224231,10.5649870958491,3785182.28533493,0.0,1.0
2009-05-07,10.32,10.32,9.89,10.05,1499672,9.56409358150547,9.56409358150547,9.16558968227607,9.31387020291957,1618199.8752007,0.0,1.0
2009-05-08,11.35,11.85,10.47,10.47,3012285,10.518649433148,10.9820260601589,9.70310656960875,9.70310656960875,3250363.553543,0.0,1.0
2009-05-11,11.17,11.49,10.9,11.21,996815,10.351833847424,10.648394888711,10.1016104688381,10.3889039775849,1075599.13674336,0.0,1.0
2009-05-12,11.26,11.37,11.14,11.21,1236255,10.435241640286,10.5371844982284,10.3240312498034,10.3889039775849,1333963.48449277,0.0,1.0
2009-05-13,10.88,11.25,10.85,10.99,670817,10.1664831966197,10.5122183788577,10.138450614276,10.2692693318796,717897.115339423,0.09,1.0
2009-05-14,10.98,11.04,10.73,10.82,751012,10.2599251377651,10.3159903024523,10.0263202849016,10.1104180319324,803720.460848922,0.0,1.0
2009-05-15,11.02,11.2,10.99,11.02,662999,10.2973019142232,10.465497408285,10.2692693318796,10.2973019142232,709530.422712789,0.0,1.0
2009-05-18,11.43,11.5,10.52,11.0,562828,10.6804138729194,10.7458232317212,9.83009220849623,10.2786135259942,602329.096657147,0.0,1.0
2009-05-19,12.05,12.15,11.32,11.38,1358143,11.2597539080209,11.3531958491663,10.5776277376594,10.6336929023467,1453461.88590693,0.0,1.0
2009-05-20,12.65,12.99,11.99,11.99,1501791,11.8204055548933,12.1381081547876,11.2036887433336,11.2036887433336,1607191.56900125,0.0,1.0
2009-05-21,12.6,12.61,12.21,12.47,989792,11.7736845843206,11.7830287784351,11.4092610138535,11.6522100608316,1059258.81661621,0.0,1.0
2009-05-22,12.98,13.02,12.49,12.49,1090530,12.1287639606731,12.1661407371313,11.6708984490606,11.6708984490606,1167066.93657302,0.0,1.0
2009-05-26,12.86,13.21,12.66,12.94,1010979,12.0166336312986,12.3436804253075,11.8297497490078,12.0913871842149,1081932.78907472,0.0,1.0
2009-05-27,12.65,13.0,12.46,12.79,1032869,11.8204055548933,12.1474523489022,11.642865866717,11.9512242724968,1105359.10035601,0.0,1.0
2009-05-28,12.34,12.78,12.32,12.45,892732,11.5307355373425,11.9418800783823,11.5120471491134,11.6335216726025,955386.830642631,0.0,1.0
2009-05-29,12.72,12.75,12.34,12.36,826922,11.8858149136951,11.9138474960387,11.5307355373425,11.5494239255716,884958.071144151,0.0,1.0
2009-06-01,12.82,12.97,12.48,12.9,1349137,11.9792568548405,12.1194197665586,11.6615542549461,12.0540104077568,1443823.81558261,0.0,1.0
2009-06-02,12.86,13.0,12.63,12.63,599841,12.0166336312986,12.1474523489022,11.8017171666642,11.8017171666642,641939.789185898,0.0,1.0
2009-06-03,11.83,12.2,11.66,12.17,5720492,11.054181637501,11.399916819739,10.8953303375538,11.3718842373953,6121974.70416262,0.0,1.0
2009-06-04,11.8,12.18,11.74,12.03,6107971,11.0261490551574,11.3812284315099,10.9700838904701,11.2410655197918,6536648.23860583,0.0,1.0
2009-06-05,11.9,11.96,11.63,11.8,2000186,11.1195909963028,11.17565616099,10.8672977552102,11.0261490551574,2140565.54849132,0.0,1.0
2009-06-08,11.95,12.03,11.59,11.75,2286154,11.1663119668755,11.2410655197918,10.829920978752,10.9794280845847,2446603.71132765,0.0,1.0
2009-06-09,11.89,12.11,11.78,12.02,823795,11.1102468021882,11.3158190727081,11.0074606669283,11.2317213256772,881611.60813015,0.0,1.0
2009-06-10,12.62,12.7,11.93,12.09,2966119,11.7923729725497,11.867126525466,11.1476235786464,11.297130684479,3174290.86301249,0.0,1.0
2009-06-11,12.83,12.94,12.6,12.64,1680015,11.988601048955,12.0913871842149,11.7736845843206,11.8110613607787,1797923.90805088,0.0,1.0
2009-06-12,12.64,13.0,12.51,12.85,1173140,11.8110613607787,12.1474523489022,11.6895868372897,12.0072894371841,1255474.77462452,0.0,1.0
2009-06-15,12.23,12.5,12.16,12.5,995951,11.4279494020826,11.6802426431752,11.3625400432808,11.6802426431752,1065850.07523574,0.0,1.0
2009-06-16,11.85,12.44,11.82,12.37,1074938,11.0728700257301,11.6241774784879,11.0448374433864,11.5587681196861,1150380.63938262,0.0,1.0
2009-06-17,11.84,12.1,11.71,11.835,2744771,11.0635258316155,11.3064748785936,10.9420513081265,11.0588537345583,2937407.94161047,0.0,1.0
2009-06-18,12.34,12.39,11.88,11.93,1337195,11.5307355373425,11.5774565079152,11.1009026080737,11.1476235786464,1431043.68724452,0.0,1.0
2009-06-19,12.96,13.0,12.55,12.55,1804772,12.110075572444,12.1474523489022,11.7269636137479,11.7269636137479,1931436.75942227,0.0,1.0
2009-06-22,12.55,12.99,12.41,12.83,1329780,11.7269636137479,12.1381081547876,11.5961448961443,11.988601048955,1423108.27846649,0.0,1.0
2009-06-23,12.57,12.7,12.19,12.42,2185459,11.745652001977,11.867126525466,11.3905726256244,11.6054890902589,2338841.60925048,0.0,1.0
2009-06-24,13.17,13.21,12.59,12.7,2008505,12.3063036488494,12.3436804253075,11.764340390206,11.867126525466,2149468.4029248,0.0,1.0
2009-06-25,13.7,13.74,13.09,13.19,2222310,12.80154593692,12.8389227133781,12.231550095933,12.3249920370784,2378278.93209319,0.0,1.0
2009-06-26,13.63,13.75,13.47,13.53,903149,12.7361365781182,12.8482669074927,12.5866294722856,12.6426946369728,966534.929528749,0.0,1.0
2009-06-29,13.59,13.67,13.42,13.66,916230,12.69875980166,12.7735133545764,12.5399085017129,12.7641691604618,980533.996585423,0.0,1.0
2009-06-30,13.45,13.7,13.14,13.69,1384117,12.5679410840565,12.80154593692,12.2782710665057,12.7922017428054,1481258.8255698,0.0,1.0
2009-07-01,13.74,13.85,13.32,13.53,996181,12.8389227133781,12.9417088486381,12.4464665605675,12.6426946369728,1066096.2173826,0.0,1.0
2009-07-02,13.28,13.74,13.17,13.55,1704136,12.4090897841093,12.8389227133781,12.3063036488494,12.6613830252019,1823737.79815668,0.0,1.0
2009-07-06,12.99,13.12,12.91,13.12,1035333,12.1381081547876,12.2595826782767,12.0633546018713,12.2595826782767,1107996.03187712,0.0,1.0
2009-07-07,13.16,13.43,12.9,12.9,1828147,12.2969594547348,12.5492526958274,12.0540104077568,12.0540104077568,1956452.29282565,0.0,1.0
2009-07-08,13.46,13.51,13.16,13.26,1982547,12.577285278171,12.6240062487437,12.2969594547348,12.3904013958802,2121688.5861939,0.0,1.0
2009-07-09,13.47,13.58,13.25,13.58,1725082,12.5866294722856,12.6894156075455,12.3810572017657,12.6894156075455,1846153.8564526,0.0,1.0
2009-07-10,13.2,13.53,13.08,13.33,1304214,12.334336231193,12.6426946369728,12.2222059018185,12.455810754682,1395747.97356849,0.0,1.0
2009-07-13,13.29,13.31,12.95,13.13,684477,12.4184339782238,12.4371223664529,12.1007313783295,12.2689268723912,732515.81849623,0.0,1.0
2009-07-14,13.64,13.7302,13.25,13.42,1140633,12.7454807722327,12.8297654031459,12.3810572017657,12.5399085017129,1220686.32780767,0.0,1.0
2009-07-15,13.86,13.9302,13.6,13.79,1558839,12.9510530427526,13.0166492854367,12.7081039957746,12.8856436839508,1668243.38288773,0.0,1.0
2009-07-16,13.66,13.89,13.64,13.69,500588,12.7641691604618,12.9790856250963,12.7454807722327,12.7922017428054,535720.891351193,0.0,1.0
2009-07-17,13.56,13.79,13.46,13.77,368747,12.6707272193164,12.8856436839508,12.577285278171,12.8669552957218,394626.861856613,0.0,1.0
2009-07-20,13.75,13.84,13.3701,13.65,519517,12.8482669074927,12.9323646545236,12.4932809730813,12.7548249663473,555978.390037509,0.0,1.0
2009-07-21,13.87,13.88,13.75,13.8,635915,12.9603972368672,12.9697414309817,12.8482669074927,12.8949878780654,680545.579645521,0.0,1.0
2009-07-22,13.89,14.09,13.74,13.86,771814,12.9790856250963,13.1659695073871,12.8389227133781,12.9510530427526,825982.412757251,0.0,1.0
2009-07-23,13.94,14.06,13.86,14.0,1349437,13.025806595669,13.1379369250434,12.9510530427526,13.0818717603562,1444144.87055678,0.0,1.0
2009-07-24,13.79,14.05,13.78,13.85,1140476,12.8856436839508,13.1285927309289,12.8762994898363,12.9417088486381,1220518.30903786,0.0,1.0
2009-07-27,13.59,13.96,13.42,13.96,883334,12.69875980166,13.044494983898,12.5399085017129,13.044494983898,945329.248485411,0.0,1.0
2009-07-28,13.81,13.86,13.29,13.51,775628,12.9043320721799,12.9510530427526,12.4184339782238,12.6240062487437,830064.091662091,0.0,1.0
2009-07-29,13.55,13.78,13.49,13.6,402881,12.6613830252019,12.8762994898363,12.6053178605146,12.7081039957746,431156.496816662,0.0,1.0
2009-07-30,13.48,13.69,13.45,13.6,432900,12.5959736664001,12.7922017428054,12.5679410840565,12.7081039957746,463282.32771447,0.0,1.0
2009-07-31,13.39,13.48,13.2,13.44,852904,12.5118759193692,12.5959736664001,12.334336231193,12.5585968899419,912763.572273004,0.0,1.0
2009-08-03,13.33,13.57,13.22,13.57,792333,12.455810754682,12.680071413431,12.3530246194221,12.680071413431,847941.502806627,0.0,1.0
2009-08-04,13.66,13.73,13.33,13.51,1038918,12.7641691604618,12.8295785192636,12.455810754682,12.6240062487437,1111832.63881835,0.0,1.0
2009-08-05,13.56,13.79,13.28,13.79,971420,12.6707272193164,12.8856436839508,12.4090897841093,12.8856436839508,1039597.40999859,0.0,1.0
2009-08-06,14.09,14.24,13.65,13.9,1953175,13.1659695073871,13.3061324191052,12.7548249663473,12.9884298192108,2090255.16385702,0.0,1.0
2009-08-07,14.08,14.25,14.0,14.08,765667,13.1566253132725,13.3154766132197,13.0818717603562,13.1566253132725,819403.996336694,0.0,1.0
2009-08-10,13.87,14.02,13.77,13.96,1068394,12.9603972368672,13.1005601485853,12.8669552957218,13.044494983898,1143377.36021292,0.0,1.0
2009-08-11,13.52,13.88,13.45,13.73,1107406,12.6333504428583,12.9697414309817,12.5679410840565,12.8295785192636,1185127.34905283,0.0,1.0
2009-08-12,13.9,14.02,13.31,13.36,1133720,12.9884298192108,13.1005601485853,12.4371223664529,12.4838433370256,1213288.15101975,0.0,1.0
2009-08-13,13.84,13.94,13.59,13.92,799783,12.9323646545236,13.025806595669,12.69875980166,13.0071182074399,855914.367998291,0.0,1.0
2009-08-14,13.89,13.9,13.7,13.9,612329,12.9790856250963,12.9884298192108,12.80154593692,12.9884298192108,655304.237576974,0.0,1.0
2009-08-17,13.69,13.88,13.08,13.5,1376214,12.7922017428054,12.9697414309817,12.2222059018185,12.6146620546292,1472801.16736716,0.0,1.0
2009-08-18,13.35,13.66,13.32,13.4,849668,12.4744991429111,12.7641691604618,12.4464665605675,12.5212201134838,909300.459285048,0.0,1.0
2009-08-19,13.52,13.55,13.09,13.21,1502506,12.6333504428583,12.6613830252019,12.231550095933,12.3436804253075,1607956.750023,0.0,1.0
2009-08-20,13.55,13.6,13.41,13.54,576687,12.6613830252019,12.7081039957746,12.5305643075983,12.6520388310873,617160.766280143,0.0,1.0
2009-08-21,13.69,13.84,13.47,13.63,563124,12.7922017428054,12.9323646545236,12.5866294722856,12.7361365781182,602645.870898323,0.0,1.0
2009-08-24,13.72,13.87,13.64,13.84,577168,12.8202343251491,12.9603972368672,12.7454807722327,12.9323646545236,617675.524422047,0.0,1.0
2009-08-25,13.35,13.85,13.27,13.83,1443580,12.4744991429111,12.9417088486381,12.3997455899948,12.923020460409,1544895.13199827,0.0,1.0
2009-08-26,13.02,13.42,12.95,13.42,1093709,12.1661407371313,12.5399085017129,12.1007313783295,12.5399085017129,1170469.04911588,0.0,1.0
2009-08-27,13.02,13.02,13.02,13.02,0,12.1661407371313,12.1661407371313,12.1661407371313,12.1661407371313,0,0.0,1.0
2009-08-28,12.77,13.05,12.71,12.98,567699,12.0166336312986,12.2801150265033,11.9601733323262,12.2142446777021,603290.1103948,0.09,1.0
2009-08-31,12.72,12.76,12.5,12.76,1194351,11.9695833821549,12.0072235814699,11.7625622859227,12.0072235814699,1269229.19829019,0.0,1.0
2009-09-01,12.35,12.81,12.3,12.49,2342580,11.6214115384916,12.0542738306136,11.5743612893479,11.7531522360939,2489444.84103134,0.0,1.0
2009-09-02,12.36,12.47,12.14,12.21,1362885,11.6308215883204,11.7343321364365,11.4238004920881,11.4896708408893,1448329.2063319,0.0,1.0
2009-09-03,12.52,12.55,12.3,12.36,525225,11.7813823855802,11.8096125350664,11.5743612893479,11.6308215883204,558153.26120375,0.0,1.0
2009-09-04,12.7,12.72,12.46,12.53,779755,11.9507632824974,11.9695833821549,11.7249220866077,11.7907924354089,828640.670550589,0.0,1.0
2009-09-08,12.63,12.84,12.53,12.83,669059,11.8848929336963,12.0825039800998,11.7907924354089,12.073093930271,711004.736613299,0.0,1.0
2009-09-09,12.64,12.72,12.48,12.61,925980,11.894302983525,11.9695833821549,11.7437421862652,11.8660728340388,984033.046426675,0.0,1.0
2009-09-10,13.01,13.05,12.57,12.62,900720,12.2424748271883,12.2801150265033,11.8284326347239,11.8754828838675,957189.405362358,0.0,1.0
2009-09-11,13.06,13.07,12.94,13.04,778959,12.289525076332,12.2989351261608,12.1766044783872,12.2707049766745,827794.766422036,0.0,1.0
2009-09-14,13.72,13.77,13.13,13.17,1239704,12.9105883650287,12.9576386141724,12.3553954251332,12.3930356244481,1317425.54243865,0.0,1.0
2009-09-15,13.71,13.8,13.44,13.65,684612,12.9011783152,12.9858687636586,12.6471069698241,12.8447180162276,727532.810622538,0.0,1.0
2009-09-16,13.9,13.93,13.46,13.76,1423041,13.079969261946,13.1081994114322,12.6659270694816,12.9482285643437,1512256.60426798,0.0,1.0
2009-09-17,14.0,14.02,13.87,13.94,1493479,13.1740697602334,13.1928898598909,13.0517391124598,13.117609461261,1587110.61809571,0.0,1.0
2009-09-18,14.0,14.14,13.95,13.98,1142778,13.1740697602334,13.3058104578357,13.1270195110897,13.1552496605759,1214422.89977039,0.0,1.0
2009-09-21,13.86,14.06,13.77,13.97,1418010,13.0423290626311,13.2305300592058,12.9576386141724,13.1458396107472,1506910.19262131,0.0,1.0
2009-09-22,14.04,14.1,13.88,14.03,727709,13.2117099595484,13.2681702585208,13.0611491622886,13.2022999097196,773331.717944347,0.0,1.0
2009-09-23,14.01,14.08,13.88,13.99,1412085,13.1834798100621,13.2493501588633,13.0611491622886,13.1646597104047,1500613.73287049,0.0,1.0
2009-09-24,13.88,14.07,13.7,14.01,909332,13.0611491622886,13.2399401090346,12.8917682653713,13.1834798100621,966341.32289386,0.0,1.0
2009-09-25,14.77,14.88,13.95,13.98,2969836,13.8986435970462,14.0021541451624,13.1270195110897,13.1552496605759,3156025.79587855,0.0,1.0
2009-09-28,14.76,15.05,14.59,14.83,1523538,13.8892335472175,14.1621249922509,13.729262700129,13.9551038960187,1619054.12588479,0.0,1.0
2009-09-29,14.83,15.01,14.55,14.81,961191,13.9551038960187,14.124484792936,13.691622500814,13.9362837963612,1021451.55179151,0.0,1.0
2009-09-30,15.43,15.5,14.85,14.89,2236775,14.519706885743,14.5855772345441,13.9739239956762,14.0115641949911,2377006.54163267,0.0,1.0
2009-10-01,14.9,15.49,14.87,15.4,2871906,14.0209742448198,14.5761671847154,13.9927440953336,14.4914767362568,3051956.20880694,0.0,1.0
2009-10-02,14.66,14.77,14.39,14.77,1642811,13.7951330489301,13.8986435970462,13.5410617035542,13.8986435970462,1745804.78307658,0.0,1.0
2009-10-05,14.7,14.83,14.48,14.7,1272091,13.8327732482451,13.9551038960187,13.6257521520128,13.8327732482451,1351843.00099565,0.0,1.0
2009-10-06,14.75,15.07,13.88,13.88,914264,13.8798234973888,14.1809450919084,13.0611491622886,13.0611491622886,971582.527871266,0.0,1.0
2009-10-07,14.6,14.93,14.46,14.81,846045,13.7386727499577,14.0492043943061,13.6069320523554,13.9362837963612,899086.631205917,0.0,1.0
2009-10-08,14.82,14.9,14.57,14.59,1343367,13.9456938461899,14.0209742448198,13.7104426004715,13.729262700129,1427587.55208435,0.0,1.0
2009-10-09,14.76,14.95,14.49,14.95,967822,13.8892335472175,14.0680244939635,13.6351622018416,14.0680244939635,1028498.2732443,0.0,1.0
2009-10-12,14.83,14.89,14.67,14.86,479029,13.9551038960187,14.0115641949911,13.8045430987589,13.9833340455049,509061.066326187,0.0,1.0
2009-10-13,14.87,14.92,14.73,14.84,1219123,13.9927440953336,14.0397943444773,13.8610033977313,13.9645139458474,1295554.24486363,0.0,1.0
2009-10-14,14.9,15.0,14.78,15.0,1656640,14.0209742448198,14.1150747431072,13.908053646875,14.1150747431072,1760500.77326971,0.0,1.0
2009-10-15,14.82,15.0,14.75,14.8,1028976,13.9456938461899,14.1150747431072,13.8798234973888,13.9268737465325,1093486.23942195,0.0,1.0
2009-10-16,14.64,14.8,14.45,14.79,904409,13.7763129492727,13.9268737465325,13.5975220025266,13.9174636967037,961109.682159116,0.0,1.0
2009-10-19,14.59,14.74,14.46,14.74,1335258,13.729262700129,13.87041344756,13.6069320523554,13.87041344756,1418970.16944813,0.0,1.0
2009-10-20,14.1,14.6,14.05,14.55,1841247,13.2681702585208,13.7386727499577,13.2211200093771,13.691622500814,1956681.45600766,0.0,1.0
2009-10-21,13.97,14.19,13.94,14.09,1427683,13.1458396107472,13.3528607069794,13.117609461261,13.2587602086921,1517189.62809302,0.0,1.0
2009-10-22,14.21,14.26,13.8,13.99,1747153,13.3716808066369,13.4187310557806,12.9858687636586,13.1646597104047,1856688.36169626,0.0,1.0
2009-10-23,13.99,14.25,13.98,14.25,807740,13.1646597104047,13.4093210059519,13.1552496605759,13.4093210059519,858380.151753472,0.0,1.0
2009-10-26,13.7,14.2,13.57,14.0,1220669,12.8917682653713,13.3622707568082,12.7694376175977,13.1740697602334,1297197.1692138,0.0,1.0
2009-10-27,13.64,13.88,13.59,13.7,1453384,12.8353079663988,13.0611491622886,12.7882577172551,12.8917682653713,1544501.91704766,0.0,1.0
2009-10-28,13.13,13.72,13.13,13.62,1746693,12.3553954251332,12.9105883650287,12.3553954251332,12.8164878667414,1856199.52262699,0.0,1.0
2009-10-29,13.34,13.44,13.2,13.34,1716550,12.5530064715367,12.6471069698241,12.4212657739344,12.5530064715367,1824166.74857309,0.0,1.0
2009-10-30,13.46,13.47,13.19,13.3,1621362,12.6659270694816,12.6753371193103,12.4118557241056,12.5153662722217,1723011.06743174,0.0,1.0
2009-11-02,13.39,13.62,13.285,13.41,1385107,12.6000567206804,12.8164878667414,12.5012511974786,12.6188768203379,1471944.38415183,0.0,1.0
2009-11-03,13.34,13.47,12.95,13.11,1591035,12.5530064715367,12.6753371193103,12.1860145282159,12.3365753254757,1690782.75775013,0.0,1.0
2009-11-04,13.25,13.49,13.23,13.49,1835023,12.468316023078,12.6941572189678,12.4494959234206,12.6941572189678,1950067.25086181,0.0,1.0
2009-11-05,13.02,13.49,12.95,13.23,2743269,12.2518848770171,12.6941572189678,12.1860145282159,12.4494959234206,2915254.48847475,0.0,1.0
2009-11-06,13.32,13.51,12.91,12.95,2646524,12.5341863718792,12.7129773186252,12.148374328901,12.1860145282159,2812444.19335332,0.0,1.0
2009-11-09,13.5,13.78,13.47,13.57,1035760,12.7035672687965,12.9670486640012,12.6753371193103,12.7694376175977,1100695.55299995,0.0,1.0
2009-11-10,13.44,13.69,13.44,13.54,1002478,12.6471069698241,12.8823582155425,12.6471069698241,12.7412074681115,1065326.98364513,0.0,1.0
2009-11-11,13.65,13.77,13.54,13.6,2270958,12.8447180162276,12.9576386141724,12.7412074681115,12.7976677670839,2413332.59794706,0.0,1.0
2009-11-12,13.66,13.84,13.57,13.57,2170068,12.8541280660563,13.0235089629736,12.7694376175977,12.7694376175977,2306117.43773412,0.0,1.0
2009-11-13,13.93,13.95,13.55,13.73,1068997,13.1081994114322,13.1270195110897,12.7506175179402,12.9199984148575,1136016.30114147,0.0,1.0
2009-11-16,13.8,14.0,13.74,13.89,1888713,12.9858687636586,13.1740697602334,12.9294084646862,13.0705592121173,2007123.27179385,0.0,1.0
2009-11-17,13.86,13.89,13.72,13.75,1048495,13.0423290626311,13.0705592121173,12.9105883650287,12.938818514515,1114228.95636313,0.0,1.0
2009-11-18,14.1,14.11,13.7706,13.8,1466136,13.2681702585208,13.2775803083495,12.9582032171622,12.9858687636586,1558053.38620253,0.0,1.0
2009-11-19,14.1,14.15,13.74,14.11,1570192,13.2681702585208,13.3152205076645,12.9294084646862,13.2775803083495,1668633.03444436,0.0,1.0
2009-11-20,14.24,14.25,13.92,14.06,681512,13.3999109561231,13.4093210059519,13.0987893616035,13.2305300592058,724238.460373158,0.0,1.0
2009-11-23,14.52,14.57,14.31,14.31,1629560,13.6633923513278,13.7104426004715,13.4657813049243,13.4657813049243,1731723.02980091,0.0,1.0
2009-11-24,14.23,14.54,14.15,14.54,2211629,13.3905009062944,13.6822124509853,13.3152205076645,13.6822124509853,2350284.04764204,0.0,1.0
2009-11-25,14.14,14.27,13.9,13.95,264374,13.3058104578357,13.4281411056093,13.079969261946,13.1270195110897,280948.565429066,0.0,1.0
2009-11-27,14.14,14.14,14.14,14.14,0,13.3058104578357,13.3058104578357,13.3058104578357,13.3058104578357,0,0.0,1.0
2009-11-30,14.43,14.43,14.03,14.19,1464960,13.6633923513278,13.6633923513278,13.2846427365994,13.4361425824907,1547154.04904154,0.09,1.0
2009-12-01,14.57,15.06,14.42,14.51,1788163,13.7959547164827,14.2599229945251,13.6539236109596,13.7391422742735,1888490.89790593,0.0,1.0
2009-12-02,14.6,14.7,14.44,14.65,892316,13.8243609375874,13.9190483412695,13.672861091696,13.8717046394284,942380.892600855,0.0,1.0
2009-12-03,14.62,14.81,14.4,14.55,1034677,13.8432984183238,14.0232044853198,13.6349861302232,13.7770172357463,1092729.29636314,0.0,1.0
2009-12-04,14.39,14.78,14.36,14.55,1435534,13.625517389855,13.9947982642152,13.5971111687503,13.7770172357463,1516077.05373306,0.0,1.0
2009-12-07,14.18,14.38,14.14,14.31,928776,13.4266738421225,13.6160486494867,13.3887988806497,13.5497674669093,980886.542330581,0.0,1.0
2009-12-08,13.89,14.14,13.86,14.06,1306045,13.1520803714444,13.3887988806497,13.1236741503398,13.313048957704,1379322.85521821,0.0,1.0
2009-12-09,13.59,13.89,13.455,13.89,2157830,12.8680181603981,13.1520803714444,12.7401901654273,13.1520803714444,2278898.6877753,0.0,1.0
2009-12-10,14.03,14.11,13.6,13.62,1016335,13.2846427365994,13.3603926595451,12.8774869007663,12.8964243815027,1073358.18754958,0.0,1.0
2009-12-11,14.0,14.19,13.98,14.01,759428,13.2562365154947,13.4361425824907,13.2372990347583,13.265705255863,802036.987464178,0.0,1.0
2009-12-14,14.15,14.17,13.93,13.93,428600,13.3982676210179,13.4172051017543,13.1899553329173,13.1899553329173,452647.325127788,0.0,1.0
2009-12-15,13.82,14.15,13.75,14.06,1483745,13.085799188867,13.3982676210179,13.0195180062895,13.313048957704,1566993.01311649,0.0,1.0
2009-12-16,13.85,13.98,13.81,13.85,630930,13.1142054099716,13.2372990347583,13.0763304484987,13.1142054099716,666329.390673996,0.0,1.0
2009-12-17,13.7,13.9,13.66,13.75,761093,12.9721743044484,13.1615491118126,12.9342993429756,13.0195180062895,803795.405094456,0.0,1.0
2009-12-18,13.9,13.94,13.59,13.79,1175160,13.1615491118126,13.1994240732855,12.8680181603981,13.0573929677623,1241094.33177128,0.0,1.0
2009-12-21,13.94,14.1,13.9,14.1,647820,13.1994240732855,13.3509239191768,13.1615491118126,13.3509239191768,684167.032581155,0.0,1.0
2009-12-22,14.0,14.06,13.9,13.97,480941,13.2562365154947,13.313048957704,13.1615491118126,13.2278302943901,507925.005119655,0.0,1.0
2009-12-23,13.95,14.22,13.95,14.09,582112,13.2088928136537,13.4645488035954,13.2088928136537,13.3414551788086,614772.374532866,0.0,1.0
2009-12-24,14.03,14.06,13.89,13.96,241928,13.2846427365994,13.313048957704,13.1520803714444,13.2183615540219,255501.778052999,0.0,1.0
2009-12-28,13.96,14.04,13.81,14.01,336588,13.2183615540219,13.2941114769676,13.0763304484987,13.265705255863,355472.836841138,0.0,1.0
2009-12-29,13.97,14.18,13.94,14.09,340283,13.2278302943901,13.4266738421225,13.1994240732855,13.3414551788086,359375.151041668,0.0,1.0
2009-12-30,13.89,13.94,13.8,13.84,615526,13.1520803714444,13.1994240732855,13.0668617081305,13.1047366696034,650061.12330053,0.0,1.0
2009-12-31,13.96,14.02,13.88,13.88,385335,13.2183615540219,13.2751739962312,13.1426116310762,13.1426116310762,406954.869407644,0.0,1.0
2010-01-04,14.68,14.7,14.02,14.02,1938479,13.9001108605331,13.9190483412695,13.2751739962312,13.2751739962312,2047240.63034621,0.0,1.0
2010-01-05,14.88,14.95,14.675,14.69,1121006,14.0894856678973,14.1557668504747,13.895376490349,13.9095796009013,1183901.93035978,0.0,1.0
2010-01-06,14.97,15.04,14.86,14.89,967450,14.1747043312112,14.2409855137886,14.0705481871608,14.0989544082655,1021730.41226056,0.0,1.0
2010-01-07,14.8,14.89,14.64,14.87,1279844,14.0137357449516,14.0989544082655,13.8622358990602,14.0800169275291,1351651.80396838,0.0,1.0
2010-01-08,14.99,15.0,14.58,14.75,2281284,14.1936418119476,14.2031105523158,13.805423456851,13.9663920431105,2409279.28244708,0.0,1.0
2010-01-11,15.36,15.48,14.87,15.02,1915130,14.5439852055714,14.6576100899899,14.0800169275291,14.2220480330522,2022581.59536159,0.0,1.0
2010-01-12,15.23,15.36,15.14,15.24,1012782,14.4208915807846,14.5439852055714,14.3356729174707,14.4303603211528,1069605.8404983,0.0,1.0
2010-01-13,15.43,15.4768,15.16,15.24,1790646,14.6102663881488,14.6545800930721,14.3546103982072,14.4303603211528,1891113.21080442,0.0,1.0
2010-01-14,16.03,16.14,15.28,15.38,2163776,15.1783908102415,15.2825469542918,14.4682352826257,14.5629226863078,2285178.29812343,0.0,1.0
2010-01-15,15.73,16.13,15.7,16.03,2219734,14.8943285991952,15.2730782139236,14.8659223780905,15.1783908102415,2344275.91599441,0.0,1.0
2010-01-19,15.64,15.91,15.5,15.7,1042566,14.8091099358813,15.064765925823,14.6765475707263,14.8659223780905,1101060.92199994,0.0,1.0
2010-01-20,15.33,15.78,15.27,15.59,1369453,14.5155789844667,14.9416723010362,14.4587665422575,14.7617662340402,1446288.46789133,0.0,1.0
2010-01-21,14.88,15.37,14.83,15.33,1333854,14.0894856678973,14.5534539459396,14.0421419660562,14.5155789844667,1408692.12601726,0.0,1.0
2010-01-22,14.6,14.99,14.56,14.71,1752031,13.8243609375874,14.1936418119476,13.7864859761145,13.9285170816377,1850331.65116883,0.0,1.0
2010-01-25,14.9,14.93,14.55,14.73,773744,14.1084231486337,14.1368293697383,13.7770172357463,13.9474545623741,817156.210764523,0.0,1.0
2010-01-26,14.78,14.99,14.68,14.78,702716,13.9947982642152,14.1936418119476,13.9001108605331,13.9947982642152,742143.065152818,0.0,1.0
2010-01-27,14.6,14.95,14.55,14.69,1019701,13.8243609375874,14.1557668504747,13.7770172357463,13.9095796009013,1076913.04265079,0.0,1.0
2010-01-28,14.29,14.71,14.29,14.7,1043574,13.5308299861728,13.9285170816377,13.5308299861728,13.9190483412695,1102125.47753828,0.0,1.0
2010-01-29,14.52,14.67,14.25,14.34,1044596,13.7486110146417,13.8906421201648,13.4929550247,13.5781736880139,1103204.8185702,0.0,1.0
2010-02-01,14.96,15.0,14.46,14.58,1142211,14.165235590843,14.2031105523158,13.6917985724324,13.805423456851,1206296.67261207,0.0,1.0
2010-02-02,14.98,15.02,14.79,14.91,1278184,14.1841730715794,14.2220480330522,14.0042670045834,14.1178918890019,1349898.66687152,0.0,1.0
2010-02-03,14.48,14.97,14.265,14.89,2477281,13.7107360531688,14.1747043312112,13.5071581352523,14.0989544082655,2616273.02435813,0.0,1.0
2010-02-04,14.0,14.3,13.98,14.3,830127,13.2562365154947,13.5402987265411,13.2372990347583,13.5402987265411,876702.673976566,0.0,1.0
2010-02-05,13.96,14.05,13.64,14.03,1224909,13.2183615540219,13.3035802173358,12.9153618622392,13.2846427365994,1293634.58323601,0.0,1.0
2010-02-08,13.74,13.97,13.68,13.97,715317,13.0100492659213,13.2278302943901,12.953236823712,13.2278302943901,755451.065488644,0.0,1.0
2010-02-09,13.94,14.04,13.74,13.87,752237,13.1994240732855,13.2941114769676,13.0100492659213,13.133142890708,794442.5242934,0.0,1.0
2010-02-10,14.23,14.28,13.7719,13.91,1150310,13.4740175439636,13.5213612458046,13.0402545476959,13.1710178521808,1214850.08065269,0.0,1.0
2010-02-11,14.45,14.49,14.18,14.21,669710,13.6823298320642,13.7202047935371,13.4266738421225,13.4550800632272,707285.207912578,0.0,1.0
2010-02-12,14.41,14.58,14.25,14.27,875551,13.6444548705914,13.805423456851,13.4929550247,13.5118925054364,924675.264029302,0.0,1.0
2010-02-16,14.76,14.85,14.56,14.59,593456,13.9758607834787,14.0610794467926,13.7864859761145,13.8148921972192,626752.848765836,0.0,1.0
2010-02-17,14.95,15.1,14.73,14.76,834752,14.1557668504747,14.2977979559979,13.9474545623741,13.9758607834787,881587.167394009,0.0,1.0
2010-02-18,14.95,15.03,14.88,15.02,786316,14.1557668504747,14.2315167734204,14.0894856678973,14.2220480330522,830433.584006492,0.0,1.0
2010-02-19,14.97,15.05,14.8,14.94,912819,14.1747043312112,14.2504542541568,14.0137357449516,14.1462981101065,964034.247960385,0.0,1.0
2010-02-22,14.83,15.02,14.63,14.99,1571388,14.0421419660562,14.2220480330522,13.852767158692,14.1936418119476,1659553.37129703,0.0,1.0
2010-02-23,14.45,14.84,14.4,14.84,1334646,13.6823298320642,14.0516107064244,13.6349861302232,14.0516107064244,1409528.56251167,0.0,1.0
2010-02-24,14.51,14.68,14.39,14.43,1970458,13.7391422742735,13.9001108605331,13.625517389855,13.6633923513278,2081013.86602111,0.0,1.0
2010-02-25,14.43,14.57,14.07,14.34,2378720,13.6633923513278,13.7959547164827,13.3225176980722,13.5781736880139,2512182.09339237,0.0,1.0
2010-02-26,14.83,15.125,14.41,14.51,2123776,14.0421419660562,14.3214698069184,13.6444548705914,13.7391422742735,2242934.03072934,0.0,1.0
2010-03-01,14.98,15.02,14.76,14.82,1209962,14.1841730715794,14.2220480330522,13.9758607834787,14.032673225688,1277848.95661752,0.0,1.0
2010-03-02,15.07,15.24,14.98,15.09,1061243,14.2693917348933,14.4303603211528,14.1841730715794,14.2883292156297,1120785.82655293,0.0,1.0
2010-03-03,15.07,15.07,15.07,15.07,0,14.2693917348933,14.2693917348933,14.2693917348933,14.2693917348933,0,0.0,1.0
2010-03-04,15.41,15.52,15.29,15.5,1383113,14.6765475707263,14.7813120245083,14.5622590756915,14.7622639420025,1452233.31490522,0.09,1.0
2010-03-05,15.3,15.55,15.25,15.39,1534663,14.5717831169444,14.809884148267,14.5241629106798,14.6574994882205,1611356.9431799,0.0,1.0
2010-03-08,15.3,15.485,15.24,15.41,835361,14.5717831169444,14.7479778801231,14.5146388694269,14.6765475707263,877107.70860554,0.0,1.0
2010-03-09,15.09,15.31,15.03,15.31,1381791,14.3717782506334,14.5813071581973,14.3146340031159,14.5813071581973,1450845.24867902,0.0,1.0
2010-03-10,15.48,15.49,15.02,15.09,1136071,14.7432158594967,14.7527399007496,14.305109961863,14.3717782506334,1192845.52621346,0.0,1.0
2010-03-11,15.69,15.69,15.29,15.34,1416807,14.9432207258077,14.9432207258077,14.5622590756915,14.609879281956,1487611.15410737,0.0,1.0
2010-03-12,15.6,15.78,15.33,15.69,2890493,14.8575043545315,15.0289370970838,14.6003552407031,14.9432207258077,3034943.80509787,0.0,1.0
2010-03-15,15.66,15.72,15.45,15.51,1655558,14.9146486020489,14.9717928495664,14.7146437357379,14.7717879832554,1738293.60461355,0.0,1.0
2010-03-16,15.78,15.83,15.55,15.63,1432026,15.0289370970838,15.0765573033483,14.809884148267,14.8860764782902,1503590.7152998,0.0,1.0
2010-03-17,15.93,15.94,15.72,15.78,832201,15.1717977158774,15.1813217571303,14.9717928495664,15.0289370970838,873789.789335676,0.0,1.0
2010-03-18,15.8,15.91,15.57,15.9,8327826,15.0479851795896,15.1527496333716,14.8289322307728,15.1432255921187,8744004.54477246,0.0,1.0
2010-03-19,15.91,16.01,15.69,15.9,1718038,15.1527496333716,15.2479900459006,14.9432207258077,15.1432255921187,1803896.00840504,0.0,1.0
2010-03-22,16.03,16.11,15.7,15.97,1465066,15.2670381284064,15.3432304584297,14.9527447670606,15.209893880889,1538281.87121004,0.0,1.0
2010-03-23,16.27,16.34,16.0,16.07,1016278,15.4956151184761,15.5622834072465,15.2384660046477,15.305134293418,1067065.93662647,0.0,1.0
2010-03-24,16.39,16.42,16.18,16.22,1318950,15.609903613511,15.6384757372697,15.4098987472,15.4479949122116,1384863.80411017,0.0,1.0
2010-03-25,16.35,16.55,16.3,16.5,1974254,15.5718074484994,15.7622882735575,15.5241872422349,15.7146680672929,2072916.26272393,0.0,1.0
2010-03-26,16.3,16.36,16.16,16.16,1584364,15.5241872422349,15.5813314897523,15.3908506646942,15.3908506646942,1663541.72344305,0.0,1.0
2010-03-29,16.86,16.87,16.51,16.53,2194822,16.0575335523975,16.0670575936504,15.7241921085459,15.7432401910517,2304507.0277605,0.0,1.0
2010-03-30,16.82,16.97,16.78,16.93,1359760,16.0194373873859,16.1622980061795,15.9813412223743,16.1242018411679,1427713.26151625,0.0,1.0
2010-03-31,16.77,16.85,16.7,16.81,1196785,15.9718171811214,16.0480095111446,15.905148892351,16.009913346133,1256593.67512187,0.0,1.0
2010-04-01,16.66,16.86,16.64,16.86,1466013,15.8670527273394,16.0575335523975,15.8480046448336,16.0575335523975,1539276.19701655,0.0,1.0
2010-04-05,16.74,16.81,16.57,16.72,1580190,15.9432450573627,16.009913346133,15.7813363560633,15.9241969748569,1659159.13007836,0.0,1.0
2010-04-06,16.9,17.02,16.71,16.71,1377335,16.0956297174091,16.209918212444,15.914672933604,15.914672933604,1446166.56251874,0.0,1.0
2010-04-07,16.77,17.01,16.64,16.995,1128764,15.9718171811214,16.2003941711911,15.8480046448336,16.1861081093117,1185173.36288913,0.0,1.0
2010-04-08,16.38,16.72,16.32,16.67,1176672,15.6003795722581,15.9241969748569,15.5432353247407,15.8765767685923,1235475.53895896,0.0,1.0
2010-04-09,16.76,16.82,16.35,16.38,888540,15.9622931398685,16.0194373873859,15.5718074484994,15.6003795722581,932944.300014445,0.0,1.0
2010-04-12,16.59,16.87,16.59,16.78,974608,15.8003844385691,16.0670575936504,15.8003844385691,15.9813412223743,1023313.50119126,0.0,1.0
2010-04-13,16.57,16.69,16.5,16.63,1298104,15.7813363560633,15.8956248510981,15.7146680672929,15.8384806035807,1362976.03667359,0.0,1.0
2010-04-14,16.74,16.8,16.56,16.61,1100867,15.9432450573627,16.0003893048801,15.7718123148104,15.8194325210749,1155882.22558805,0.0,1.0
2010-04-15,16.89,16.97,16.69,16.69,695272,16.0861056761562,16.1622980061795,15.8956248510981,15.8956248510981,730017.837530833,0.0,1.0
2010-04-16,16.93,17.07,16.71,16.89,1737761,16.1242018411679,16.2575384187085,15.914672933604,16.0861056761562,1824604.65453148,0.0,1.0
2010-04-19,16.84,17.05,16.71,16.89,1280940,16.0384854698917,16.2384903362027,15.914672933604,16.0861056761562,1344954.27517107,0.0,1.0
2010-04-20,16.85,17.04,16.73,16.8,1889455,16.0480095111446,16.2289662949498,15.9337210161098,16.0003893048801,1983879.47912733,0.0,1.0
2010-04-21,16.84,16.88,16.67,16.82,1362641,16.0384854698917,16.0765816349033,15.8765767685923,16.0194373873859,1430738.23791387,0.0,1.0
2010-04-22,16.69,16.88,16.61,16.68,2256447,15.8956248510981,16.0765816349033,15.8194325210749,15.8861008098452,2369211.70339512,0.0,1.0
2010-04-23,16.94,16.94,16.5,16.62,2927657,16.1337258824208,16.1337258824208,15.7146680672929,15.8289565623278,3073965.05565015,0.0,1.0
2010-04-26,16.8,16.96,16.72,16.82,947644,16.0003893048801,16.1527739649266,15.9241969748569,16.0194373873859,995001.990054348,0.0,1.0
2010-04-27,16.6,16.84,16.59,16.68,2341584,15.809908479822,16.0384854698917,15.8003844385691,15.8861008098452,2458603.37835666,0.0,1.0
2010-04-28,16.6,16.72,16.28,16.62,2013677,15.809908479822,15.9241969748569,15.505139159729,15.8289565623278,2114309.4055644,0.0,1.0
2010-04-29,16.95,16.99,16.65,16.67,1275032,16.1432499236737,16.1813460886853,15.8575286860865,15.8765767685923,1338751.02610577,0.0,1.0
2010-04-30,17.0,17.28,16.9,16.95,1784727,16.1908701299382,16.4575432850195,16.0956297174091,16.1432499236737,1873917.75466707,0.0,1.0
2010-05-03,17.11,17.28,16.86,17.09,2800211,16.2956345837201,16.4575432850195,16.0575335523975,16.2765865012143,2940150.01157828,0.0,1.0
2010-05-04,16.53,17.04,16.49,16.91,1407083,15.7432401910517,16.2289662949498,15.70514402604,16.105153758662,1477401.20253137,0.0,1.0
2010-05-05,16.46,16.71,16.0,16.32,1754639,15.6765719022813,15.914672933604,15.2384660046477,15.5432353247407,1842326.12334059,0.0,1.0
2010-05-06,15.88,16.53,15.48,16.26,2217254,15.1241775096129,15.7432401910517,14.7432158594967,15.4860910772232,2328060.05467871,0.0,1.0
2010-05-07,15.81,16.26,15.5,16.24,1780014,15.0575092208425,15.4860910772232,14.7622639420025,15.4670429947174,1868969.2250725,0.0,1.0
2010-05-10,16.64,16.76,16.48,16.52,1403538,15.8480046448336,15.9622931398685,15.6956199847871,15.7337161497988,1473679.0430973,0.0,1.0
2010-05-11,16.86,17.0,16.45,16.48,1285668,16.0575335523975,16.1908701299382,15.6670478610284,15.6956199847871,1349918.55438244,0.0,1.0
2010-05-12,16.82,16.99,16.73,16.99,2708579,16.0194373873859,16.1813460886853,15.9337210161098,16.1813460886853,2843938.75254781,0.0,1.0
2010-05-13,16.4,16.84,16.4,16.84,1101841,15.6194276547639,16.0384854698917,15.6194276547639,16.0384854698917,1156904.90070477,0.0,1.0
2010-05-14,16.27,16.33,15.78,16.22,1604051,15.4956151184761,15.5527593659936,15.0289370970838,15.4479949122116,1684212.5704892,0.0,1.0
2010-05-17,15.95,16.36,15.9,16.33,1172352,15.1908457983832,15.5813314897523,15.1432255921187,15.5527593659936,1230939.64932421,0.0,1.0
2010-05-18,15.82,16.14,15.76,16.1,788975,15.0670332620954,15.3718025821884,15.009889014578,15.3337064171768,828403.593652395,0.0,1.0
2010-05-19,15.8,15.91,15.42,15.65,1049110,15.0479851795896,15.1527496333716,14.6860716119792,14.905124560796,1101538.69785058,0.0,1.0
2010-05-20,15.01,15.56,15.01,15.43,1120987,14.2955859206101,14.8194081895199,14.2955859206101,14.6955956532321,1177007.71157213,0.0,1.0
2010-05-21,15.02,15.22,14.56,14.91,1172065,14.305109961863,14.4955907869211,13.8670040642294,14.2003455080811,1230638.30665635,0.0,1.0
2010-05-24,15.33,15.535,14.99,15.02,910631,14.6003552407031,14.7955980863876,14.2765378381043,14.305109961863,956139.285644377,0.0,1.0
2010-05-25,14.81,15.0,14.6,14.81,2398262,14.105105095552,14.2860618793572,13.905100229241,14.105105095552,2518113.83037483,0.0,1.0
2010-05-26,14.86,15.17,14.78,14.82,1213604,14.1527253018166,14.4479705806566,14.0765329717933,14.1146291368049,1274253.19543828,0.0,1.0
2010-05-27,14.9,15.17,14.89,15.06,1657803,14.1908214668282,14.4479705806566,14.1812974255753,14.3432061268747,1740650.79725938,0.0,1.0
2010-05-28,15.01,15.23,14.82,14.9,807007,14.3860643125127,14.596919352403,14.2039622326075,14.2806367925676,842007.571137035,0.095,1.0
2010-06-01,14.61,14.94,14.61,14.87,1192245,14.0026915127123,14.3189740725476,14.0026915127123,14.2518838325826,1243953.6666352,0.0,1.0
2010-06-02,14.83,14.84,14.66,14.78,637758,14.2135465526025,14.2231308725975,14.0506131126873,14.1656249526275,665418.099908939,0.0,1.0
2010-06-03,14.91,15.02,14.78,14.93,687023,14.2902211125626,14.3956486325077,14.1656249526275,14.3093897525526,716819.764320853,0.0,1.0
2010-06-04,14.15,14.745,14.09,14.71,1626367,13.5618127929417,14.1320798326449,13.5043068729716,14.0985347126624,1696903.9022554,0.0,1.0
2010-06-07,14.13,14.245,14.09,14.17,1271141,13.5426441529517,13.6528638328943,13.5043068729716,13.5809814329317,1326271.45239471,0.0,1.0
2010-06-08,13.99,14.19,13.665,14.13,1549735,13.4084636730215,13.6001500729218,13.0969732731836,13.5426441529517,1616948.3080767,0.0,1.0
2010-06-09,13.84,14.22,13.84,14.12,1152611,13.2646988730963,13.6289030329068,13.2646988730963,13.5330598329567,1202600.70677929,0.0,1.0
2010-06-10,14.46,14.56,13.89,14.03,2395934,13.8589267127871,13.9547699127372,13.3126204730714,13.4468009530016,2499847.66915855,0.0,1.0
2010-06-11,14.38,14.56,14.22,14.26,607379,13.782252152827,13.9547699127372,13.6289030329068,13.6672403128868,633721.537173333,0.0,1.0
2010-06-14,14.37,14.67,14.34,14.49,732640,13.772667832832,14.0601974326823,13.7439148728469,13.8876796727721,764415.211909977,0.0,1.0
2010-06-15,14.68,14.68,14.45,14.45,793744,14.0697817526773,14.0697817526773,13.8493423927921,13.8493423927921,828169.343691685,0.0,1.0
2010-06-16,14.66,14.76,14.51,14.64,1258982,14.0506131126873,14.1464563126374,13.9068483127621,14.0314444726973,1313585.10635626,0.0,1.0
2010-06-17,14.58,14.67,14.47,14.67,578306,13.9739385527272,14.0601974326823,13.8685110327821,14.0601974326823,603387.616754221,0.0,1.0
2010-06-18,14.6,14.66,14.52,14.6,870232,13.9931071927172,14.0506131126873,13.9164326327571,13.9931071927172,907974.692469489,0.0,1.0
2010-06-21,16.67,16.68,15.47,15.61,26745741,15.9770614316847,15.9866457516797,14.8269430322833,14.9611235122134,27905726.2423624,0.0,1.0
2010-06-22,18.78,18.87,16.2,16.2,21844586,17.9993529506322,18.0856118305873,15.5265983919191,15.5265983919191,22792004.0351001,0.0,1.0
2010-06-23,18.58,19.0,18.03,18.46,10048465,17.8076665507319,18.2102079905224,17.2805289510063,17.6926547107918,10484275.3635415,0.0,1.0
2010-06-24,19.01,19.2,18.28,18.36,9697171,18.2197923105175,18.4018943904227,17.5201369508816,17.5968115108417,10117745.447822,0.0,1.0
2010-06-25,19.54,19.59,18.92,18.96,7607731,18.7277612702531,18.7756828702281,18.1335334305623,18.1718707105424,7937684.68076969,0.0,1.0
2010-06-28,19.76,19.81,19.27,19.34,6699347,18.9386163101433,18.9865379101184,18.4689846303878,18.5360748703528,6989903.30402857,0.0,1.0
2010-06-29,19.18,19.4,18.95,19.31,5038249,18.3827257504327,18.5935807903229,18.1622863905474,18.5073219103678,5256762.08914368,0.0,1.0
2010-06-30,19.24,19.64,18.87,18.97,3653007,18.4402316704027,18.8236044702032,18.0856118305873,18.1814550305374,3811440.98058206,0.0,1.0
2010-07-01,18.5,19.47,18.47,19.22,4064634,17.7309919907718,18.660671030288,17.7022390307868,18.4210630304127,4240920.58916591,0.0,1.0
2010-07-02,18.87,19.08,18.07,18.75,3385999,18.0856118305873,18.2868825504825,17.3188662309863,17.9705999906471,3532852.61944744,0.0,1.0
2010-07-06,18.94,19.44,18.74,18.99,2722310,18.1527020705524,18.631918070303,17.9610156706521,18.2006236705274,2840378.87029735,0.0,1.0
2010-07-07,19.33,19.38,18.66,18.99,2842596,18.5264905503578,18.5744121503329,17.884341110692,18.2006236705274,2965881.77510709,0.0,1.0
2010-07-08,19.23,19.621,19.14,19.54,2769563,18.4306473504077,18.8053942622127,18.3443884704526,18.7277612702531,2889681.27258004,0.0,1.0
2010-07-09,19.34,19.38,19.11,19.25,2016166,18.5360748703528,18.5744121503329,18.3156355104676,18.4498159903977,2103608.8121529,0.0,1.0
2010-07-12,18.89,19.31,18.84,19.2,2023516,18.1047804705773,18.5073219103678,18.0568588706023,18.4018943904227,2111277.58782381,0.0,1.0
2010-07-13,19.01,19.17,18.768,19.06,3211628,18.2197923105175,18.3731414304376,17.9878517666382,18.2677139104925,3350919.00277901,0.0,1.0
2010-07-14,19.2,19.31,18.79,18.95,2549732,18.4018943904227,18.5073219103678,18.0089372706272,18.1622863905474,2660316.01754429,0.0,1.0
2010-07-15,19.83,19.93,19.17,19.24,8193499,19.0057065501084,19.1015497500585,18.3731414304376,18.4402316704027,8548857.93072888,0.0,1.0
2010-07-16,20.49,20.63,19.77,19.78,10653801,19.6382716697792,19.7724521497094,18.9482006301383,18.9577849501334,11115865.2940895,0.0,1.0
2010-07-19,21.16,21.32,20.39,20.39,9011294,20.280421109445,20.4337702293652,19.5424284698291,19.5424284698291,9402121.38648329,0.0,1.0
2010-07-20,20.79,21.06,20.44,20.95,7001569,19.9258012696296,20.1845779094949,19.5903500698041,20.0791503895497,7305232.92590812,0.0,1.0
2010-07-21,20.52,21.28,20.29,21.09,6489453,19.6670246297642,20.3954329493851,19.446585269879,20.2133308694799,6770906.02502574,0.0,1.0
2010-07-22,20.98,21.08,20.51,20.8,7238832,20.1079033495348,20.2037465494849,19.6574403097692,19.9353855896246,7552786.22141943,0.0,1.0
2010-07-23,21.3,21.32,20.78,20.78,4505378,20.4146015893752,20.4337702293652,19.9162169496345,19.9162169496345,4700780.02648579,0.0,1.0
2010-07-26,21.48,21.72,21.32,21.35,1680168,20.5871193492854,20.8171430291657,20.4337702293652,20.4625231893502,1753038.29679565,0.0,1.0
2010-07-27,21.8,21.93,21.39,21.54,3393639,20.8938175891257,21.0184137490609,20.5008604693303,20.6446252692554,3540823.97266185,0.0,1.0
2010-07-28,21.98,22.56,21.75,21.96,5002411,21.066335349036,21.6222259087466,20.8458959891507,21.0471667090459,5219369.76499482,0.0,1.0
2010-07-29,21.91,22.5,21.63,22.12,3031505,20.9992451090709,21.5647199887766,20.7308841492105,21.2005158289661,3162983.91704133,0.0,1.0
2010-07-30,21.89,21.98,21.4148,21.81,1270017,20.9800764690809,21.066335349036,20.5246295829179,20.9034019091208,1325098.70357102,0.0,1.0
2010-08-02,22.61,22.9,22.09,22.12,3627588,21.6701475087217,21.948092788577,21.1717628689811,21.2005158289661,3784919.53721077,0.0,1.0
2010-08-03,22.48,22.73,22.25,22.63,1486237,21.5455513487865,21.7851593486618,21.3251119889013,21.6893161487117,1550696.34650504,0.0,1.0
2010-08-04,22.37,22.74,22.19,22.69,1687751,21.4401238288414,21.7947436686569,21.2676060689312,21.7468220686818,1760950.17787219,0.0,1.0
2010-08-05,22.64,22.9,22.02,22.02,2729641,21.6989004687067,21.948092788577,21.104672629016,21.104672629016,2848027.82192232,0.0,1.0
2010-08-06,22.41,22.72,22.23,22.42,2624919,21.4784611088215,21.7755750286668,21.3059433489113,21.4880454288165,2738763.9408598,0.0,1.0
2010-08-09,23.09,23.15,22.16,22.17,3558815,22.1301948684823,22.1877007884523,21.2388531089462,21.2484374289412,3713163.79446032,0.0,1.0
2010-08-10,23.06,23.4,22.63,22.95,3206265,22.1014419084972,22.4273087883276,21.6893161487117,21.9960143885521,3345323.40496636,0.0,1.0
2010-08-11,22.62,22.88,22.09,22.8,4245682,21.6797318287167,21.928924148587,21.1717628689811,21.8522495886269,4429820.7929302,0.0,1.0
2010-08-12,22.67,23.06,22.28,22.37,1762281,21.7276534286918,22.1014419084972,21.3538649488863,21.4401238288414,1838712.60654609,0.0,1.0
2010-08-13,22.5,22.73,22.43,22.59,1317797,21.5647199887766,21.7851593486618,21.4976297488115,21.6509788687317,1374950.96228616,0.0,1.0
2010-08-16,22.41,22.62,22.26,22.31,1413270,21.4784611088215,21.6797318287167,21.3346963088963,21.3826179088713,1474564.70645339,0.0,1.0
2010-08-17,22.54,22.79,22.46,22.5,3386180,21.6030572687566,21.8426652686319,21.5263827087965,21.5647199887766,3533041.46956941,0.0,1.0
2010-08-18,22.7,22.86,22.45,22.64,1389638,21.7564063886768,21.909755508597,21.5167983888015,21.6989004687067,1449907.76677244,0.0,1.0
2010-08-19,22.52,22.78,22.45,22.51,1291759,21.5838886287666,21.8330809486369,21.5167983888015,21.5743043087716,1347783.67236518,0.0,1.0
2010-08-20,22.48,22.524,22.1,22.43,1382033,21.5455513487865,21.5877223567646,21.1813471889761,21.4976297488115,1441972.93153743,0.0,1.0
2010-08-23,22.44,22.699,22.32,22.63,1037941,21.5072140688065,21.7554479566773,21.3922022288664,21.6893161487117,1082957.37260463,0.0,1.0
2010-08-24,22.31,22.53,21.92,22.3,1847157,21.3826179088713,21.5934729487616,21.0088294290659,21.3730335888763,1927269.7499263,0.0,1.0
2010-08-25,22.71,22.81,21.9801,22.12,1915681,21.7659907086718,21.8618339086219,21.0664311922359,21.2005158289661,1998765.69333769,0.0,1.0
2010-08-26,22.72,23.16,22.69,22.88,2513656,21.7755750286668,22.1972851084474,21.7468220686818,21.928924148587,2622675.37113561,0.0,1.0
2010-08-27,23.19,23.28,22.59,22.79,1624977,22.2260380684324,22.3122969483875,21.6509788687317,21.8426652686319,1695453.61678838,0.0,1.0
2010-08-30,22.67,23.4,22.63,23.3,2361192,21.8187044686444,22.5212917761923,21.7802065339842,22.4250469395419,2453318.10222396,0.095,1.0
2010-08-31,22.87,23.15,22.45,22.5,2514297,22.0111941419452,22.2806796845663,21.6069658280135,21.6550882463387,2612396.76589933,0.0,1.0
2010-09-01,23.85,24.25,23.14,23.18,2893454,22.954393541119,23.3393728877206,22.2710552009012,22.3095531355614,3006347.25009755,0.0,1.0
2010-09-02,23.88,24.02,23.75,24.01,987067,22.9832669921142,23.1180097634247,22.8581487044686,23.1083852797597,1025579.17323449,0.0,1.0
2010-09-03,23.96,24.27,23.71,24.1,1262589,23.0602628614345,23.3586218550507,22.8196507698085,23.195005632745,1311851.1537261,0.0,1.0
2010-09-07,26.25,26.45,23.95,23.95,7008757,25.2642696207285,25.4567592940293,23.0506383777694,23.0506383777694,7282216.11041748,0.0,1.0
2010-09-08,26.51,27.39,26.43,26.71,5103558,25.5145061960195,26.361460758543,25.4375103266992,25.7069958693203,5302682.38548576,0.0,1.0
2010-09-09,26.82,26.9,26.14,26.67,2369572,25.8128651896358,25.8898610589561,25.1584003004131,25.6684979346602,2462025.06281701,0.0,1.0
2010-09-10,26.85,27.08,26.73,26.8,1413088,25.8417386406309,26.0631017649268,25.7262448366504,25.7936162223057,1468222.13968006,0.0,1.0
2010-09-13,27.04,27.24,26.85,27.1,1173983,26.0246038302666,26.2170935035674,25.8417386406309,26.0823507322569,1219788.03316426,0.0,1.0
2010-09-14,26.99,27.38,26.95,27.15,1800042,25.9764814119414,26.351836274878,25.9379834772813,26.1304731505821,1870273.83769021,0.0,1.0
2010-09-15,27.19,27.43,26.85,26.96,2163294,26.1689710852422,26.3999586932032,25.8417386406309,25.9476079609463,2247698.76004682,0.0,1.0
2010-09-16,26.72,27.33,26.56,27.2,2538404,25.7166203529854,26.3037138565528,25.5626286143447,26.1785955689072,2637444.34334763,0.0,1.0
2010-09-17,26.6,26.97,26.46,26.72,2099562,25.6011265490049,25.9572324446113,25.4663837776943,25.7166203529854,2181480.1428014,0.0,1.0
2010-09-20,26.75,26.98,26.44,26.83,1850633,25.7454938039805,25.9668569282764,25.4471348103643,25.8224896733008,1922838.73546625,0.0,1.0
2010-09-21,26.43,27.04,26.19,26.72,2205080,25.4375103266992,26.0246038302666,25.2065227187383,25.7166203529854,2291115.11509949,0.0,1.0
2010-09-22,25.86,26.75,25.66,26.4,3638891,24.888914757792,25.7454938039805,24.6964250844912,25.4086368757041,3780868.79945376,0.0,1.0
2010-09-23,26.75,27.24,25.57,25.83,4400855,25.7454938039805,26.2170935035674,24.6098047315058,24.8600413067968,4572562.179087,0.0,1.0
2010-09-24,27.11,27.74,27.0,27.0,5251043,26.0919752159219,26.6983176868194,25.9861058956065,25.9861058956065,5455921.77487319,0.0,1.0
2010-09-27,26.35,27.53,26.3,27.22,14817804,25.3605144573789,26.4962035298536,25.3123920390537,26.1978445362373,15395946.9574717,0.0,1.0
2010-09-28,26.0,26.39,25.63,26.39,4903925,25.0236575291025,25.3990123920391,24.6675516334961,25.3990123920391,5095260.34920016,0.0,1.0
2010-09-29,25.39,26.21,25.01,26.19,5770815,24.4365640255351,25.2257716860683,24.0708336462636,25.2065227187383,5995973.60319938,0.0,1.0
2010-09-30,25.05,25.92,24.8,25.63,6268917,24.1093315809238,24.9466616597822,23.8687194892978,24.6675516334961,6513509.93796332,0.0,1.0
2010-10-01,25.75,25.875,25.1,25.12,5778607,24.7830454374765,24.9033514832895,24.157453999249,24.1767029665791,6004069.62192744,0.0,1.0
2010-10-04,25.87,25.99,25.59,25.75,4187137,24.898539241457,25.0140330454375,24.6290536988359,24.7830454374765,4350505.59149434,0.0,1.0
2010-10-05,26.3,26.33,25.83,26.04,4610257,25.3123920390537,25.3412654900488,24.8600413067968,25.0621554637627,4790134.37026922,0.0,1.0
2010-10-06,26.69,26.88,26.05,26.15,4448901,25.6877469019902,25.870612091626,25.0717799474277,25.1680247840781,4622482.77916505,0.0,1.0
2010-10-07,26.6,26.91,26.44,26.7,2453901,25.6011265490049,25.8994855426211,25.4471348103643,25.6973713856553,2549644.30862271,0.0,1.0
2010-10-08,26.84,26.93,26.52,26.62,1825782,25.8321141569658,25.9187345099512,25.5241306796846,25.620375516335,1897018.1295357,0.0,1.0
2010-10-11,27.16,27.42,26.85,27.0,1750159,26.1400976342471,26.3903342095381,25.8417386406309,25.9861058956065,1818444.56379243,0.0,1.0
2010-10-12,27.88,28.01,27.04,27.06,2228607,26.8330604581299,26.9581787457754,26.0246038302666,26.0438527975967,2315560.06281701,0.0,1.0
2010-10-13,27.86,28.23,27.39,28.07,3289844,26.8138114907998,27.1699173864063,26.361460758543,27.0159256477657,3418203.11041749,0.0,1.0
2010-10-14,27.29,28.09,27.12,27.78,4066822,26.2652159218926,27.0351746150958,26.1015996995869,26.7368156214795,4225496.28794382,0.0,1.0
2010-10-15,26.71,27.59,26.66,27.49,2536346,25.7069958693203,26.5539504318438,25.6588734509951,26.4577055951934,2635306.04682013,0.0,1.0
2010-10-18,26.59,26.88,26.12,26.8,2944931,25.5915020653398,25.870612091626,25.139151333083,25.7936162223057,3059832.7167382,0.0,1.0
2010-10-19,26.24,26.48,25.84,26.13,2224831,25.2546451370635,25.4856327450244,24.8696657904619,25.148775816748,2311636.73546625,0.0,1.0
2010-10-20,26.56,26.7,26.24,26.37,2063747,25.5626286143447,25.6973713856553,25.2546451370635,25.379763424709,2144267.75692548,0.0,1.0
2010-10-21,26.49,26.79,26.19,26.64,3411576,25.4952572286894,25.7839917386406,25.2065227187383,25.639624483665,3544684.70074133,0.0,1.0
2010-10-22,26.3,26.59,26.19,26.46,1352540,25.3123920390537,25.5915020653398,25.2065227187383,25.4663837776943,1405311.7518533,0.0,1.0
2010-10-25,26.58,26.7,26.27,26.36,1611902,25.5818775816748,25.6973713856553,25.2835185880586,25.3701389410439,1674793.22122513,0.0,1.0
2010-10-26,26.8,26.85,26.2,26.28,1598177,25.7936162223057,25.8417386406309,25.2161472024033,25.2931430717236,1660532.71595786,0.0,1.0
2010-10-27,27.09,27.19,26.51,26.68,2618690,26.0727262485918,26.1689710852422,25.5145061960195,25.6781224183252,2720862.84432306,0.0,1.0
2010-10-28,27.06,27.49,27.0,27.13,1810536,26.0438527975967,26.4577055951934,25.9861058956065,26.111224183252,1881177.27975029,0.0,1.0
2010-10-29,27.61,27.63,27.0,27.07,4277987,26.5731993991739,26.5924483665039,25.9861058956065,26.0534772812617,4444900.26570425,0.0,1.0
2010-11-01,27.55,27.96,27.45,27.59,1787788,26.5154524971836,26.9100563274502,26.4192076605332,26.5539504318438,1857541.72610223,0.0,1.0
2010-11-02,27.67,27.98,27.64,27.79,1419270,26.6309463011641,26.9293052947803,26.602072850169,26.7464401051446,1474645.3413968,0.0,1.0
2010-11-03,28.26,28.43,27.81,27.83,4628687,27.1987908374014,27.3624070597071,26.7656890724747,26.7849380398047,4809283.44947328,0.0,1.0
2010-11-04,27.18,28.5,26.4,28.49,12051048,26.1593466015772,27.4297784453624,25.4086368757041,27.4201539616973,12521241.0550136,0.0,1.0
2010-11-05,27.15,27.58,27.08,27.41,6366820,26.1304731505821,26.5443259481787,26.0631017649268,26.3807097258731,6615232.79750291,0.0,1.0
2010-11-08,25.72,26.45,24.14,25.85,11019774,24.7541719864814,25.4567592940293,23.2335035674052,24.8792902741269,11449730.0671089,0.0,1.0
2010-11-09,25.95,26.42,25.39,25.65,6733934,24.9755351107773,25.4278858430342,24.4365640255351,24.6868006008261,6996670.40265314,0.0,1.0
2010-11-10,25.63,25.78,24.34,25.32,5146135,25.63,25.78,24.34,25.32,5146135,1.0,1.0
2010-11-11,25.29,25.9,25.0,25.68,3576185,25.29,25.9,25.0,25.68,3576185,0.0,1.0
2010-11-12,25.05,25.38,24.71,24.88,3128114,25.05,25.38,24.71,24.88,3128114,0.0,1.0
2010-11-15,25.06,25.31,24.98,24.98,1608003,25.06,25.31,24.98,24.98,1608003,0.0,1.0
2010-11-16,24.61,25.05,24.36,24.76,2123200,24.61,25.05,24.36,24.76,2123200,0.0,1.0
2010-11-17,24.79,24.8,24.06,24.62,2346946,24.79,24.8,24.06,24.62,2346946,0.0,1.0
2010-11-18,24.87,25.63,24.6,24.68,2362536,24.87,25.63,24.6,24.68,2362536,0.0,1.0
2010-11-19,24.59,24.8201,24.25,24.73,3920055,24.59,24.8201,24.25,24.73,3920055,0.0,1.0
2010-11-22,25.0,25.25,24.76,24.83,2184285,25.0,25.25,24.76,24.83,2184285,0.0,1.0
2010-11-23,24.97,24.99,24.57,24.86,1773400,24.97,24.99,24.57,24.86,1773400,0.0,1.0
2010-11-24,25.66,25.73,24.98,25.06,2107657,25.66,25.73,24.98,25.06,2107657,0.0,1.0
2010-11-26,25.56,25.96,25.25,25.53,1025569,25.56,25.96,25.25,25.53,1025569,0.0,1.0
2010-11-29,25.56,25.79,25.1,25.47,2633105,25.56,25.79,25.1,25.47,2633105,0.0,1.0
2010-11-30,25.87,25.96,25.34,25.51,2614299,25.87,25.96,25.34,25.51,2614299,0.0,1.0
2010-12-01,26.92,27.06,26.41,26.67,4612452,26.92,27.06,26.41,26.67,4612452,0.0,1.0
2010-12-02,27.72,27.8,26.9,26.9,4632736,27.72,27.8,26.9,26.9,4632736,0.0,1.0
2010-12-03,28.32,28.43,27.659,27.71,2969454,28.32,28.43,27.659,27.71,2969454,0.0,1.0
2010-12-06,28.07,28.55,27.91,28.13,4003553,28.07,28.55,27.91,28.13,4003553,0.0,1.0
2010-12-07,28.05,28.49,27.96,28.46,3285954,28.05,28.49,27.96,28.46,3285954,0.0,1.0
2010-12-08,28.06,28.28,27.87,28.19,1899051,28.06,28.28,27.87,28.19,1899051,0.0,1.0
2010-12-09,27.94,28.11,27.86,28.11,1731551,27.94,28.11,27.86,28.11,1731551,0.0,1.0
2010-12-10,28.2,28.3,27.9,28.01,2547003,28.2,28.3,27.9,28.01,2547003,0.0,1.0
2010-12-13,28.79,28.94,28.17,28.32,2820860,28.79,28.94,28.17,28.32,2820860,0.0,1.0
2010-12-14,29.15,29.15,28.7,28.77,2654711,29.15,29.15,28.7,28.77,2654711,0.0,1.0
2010-12-15,30.28,30.8,29.05,29.23,8299041,30.28,30.8,29.05,29.23,8299041,0.0,1.0
2010-12-16,29.67,30.52,29.36,30.18,6875920,29.67,30.52,29.36,30.18,6875920,0.0,1.0
2010-12-17,29.97,30.145,29.4,29.74,3203736,29.97,30.145,29.4,29.74,3203736,0.0,1.0
2010-12-20,28.81,30.06,28.58,29.95,4262150,28.81,30.06,28.58,29.95,4262150,0.0,1.0
2010-12-21,29.08,29.211,28.6,28.7,1828345,29.08,29.211,28.6,28.7,1828345,0.0,1.0
2010-12-22,28.79,29.28,28.77,29.21,1503810,28.79,29.28,28.77,29.21,1503810,0.0,1.0
2010-12-23,29.32,29.48,28.76,28.93,1382881,29.32,29.48,28.76,28.93,1382881,0.0,1.0
2010-12-27,29.23,29.4102,28.85,29.24,494672,29.23,29.4102,28.85,29.24,494672,0.0,1.0
2010-12-28,28.71,29.3,28.56,29.3,997809,28.71,29.3,28.56,29.3,997809,0.0,1.0
2010-12-29,28.45,29.03,28.36,28.89,1547872,28.45,29.03,28.36,28.89,1547872,0.0,1.0
2010-12-30,28.2,28.58,27.93,28.58,1804504,28.2,28.58,27.93,28.58,1804504,0.0,1.0
2010-12-31,28.29,28.54,27.9,28.19,1822821,28.29,28.54,27.9,28.19,1822821,0.0,1.0
2011-01-03,28.85,28.93,28.06,28.43,1758987,28.85,28.93,28.06,28.43,1758987,0.0,1.0
2011-01-04,29.4,29.76,29.0,29.16,3314966,29.4,29.76,29.0,29.16,3314966,0.0,1.0
2011-01-05,29.95,30.38,29.27,29.57,3847278,29.95,30.38,29.27,29.57,3847278,0.0,1.0
2011-01-06,35.55,35.72,29.98,30.0,15853186,35.55,35.72,29.98,30.0,15853186,0.0,1.0
2011-01-07,35.64,37.05,35.22,35.57,5481195,35.64,37.05,35.22,35.57,5481195,0.0,1.0
2011-01-10,35.0,35.69,34.39,35.5,2803174,35.0,35.69,34.39,35.5,2803174,0.0,1.0
2011-01-11,35.52,35.76,35.069,35.17,2410061,35.52,35.76,35.069,35.17,2410061,0.0,1.0
2011-01-12,35.63,36.2896,35.39,35.9,3877583,35.63,36.2896,35.39,35.9,3877583,0.0,1.0
2011-01-13,35.57,35.79,35.12,35.56,2987097,35.57,35.79,35.12,35.56,2987097,0.0,1.0
2011-01-14,35.03,35.73,34.98,35.46,2925273,35.03,35.73,34.98,35.46,2925273,0.0,1.0
2011-01-18,35.44,35.64,35.05,35.15,2550468,35.44,35.64,35.05,35.15,2550468,0.0,1.0
2011-01-19,35.0,35.69,34.87,35.45,1698004,35.0,35.69,34.87,35.45,1698004,0.0,1.0
2011-01-20,35.35,35.42,34.05,34.8,3297598,35.35,35.42,34.05,34.8,3297598,0.0,1.0
2011-01-21,34.99,35.92,34.78,35.46,2722330,34.99,35.92,34.78,35.46,2722330,0.0,1.0
2011-01-24,35.32,35.75,35.04,35.07,1648769,35.32,35.75,35.04,35.07,1648769,0.0,1.0
2011-01-25,35.2,35.33,34.97,35.19,1131291,35.2,35.33,34.97,35.19,1131291,0.0,1.0
2011-01-26,36.21,36.28,35.3,35.46,1525378,36.21,36.28,35.3,35.46,1525378,0.0,1.0
2011-01-27,36.98,37.584,36.02,36.02,2485335,36.98,37.584,36.02,36.02,2485335,0.0,1.0
2011-01-28,37.09,37.63,36.77,36.91,2418495,37.09,37.63,36.77,36.91,2418495,0.0,1.0
2011-01-31,36.53,37.31,35.97,37.22,2499149,36.53,37.31,35.97,37.22,2499149,0.0,1.0
2011-02-01,38.99,40.92,37.5,38.22,7217881,38.99,40.92,37.5,38.22,7217881,0.0,1.0
2011-02-02,38.83,39.37,38.5,39.07,2328881,38.83,39.37,38.5,39.07,2328881,0.0,1.0
2011-02-03,39.2,39.39,38.59,39.06,1606762,39.2,39.39,38.59,39.06,1606762,0.0,1.0
2011-02-04,40.07,40.17,39.19,39.19,1273516,40.07,40.17,39.19,39.19,1273516,0.0,1.0
2011-02-07,39.8,40.27,39.53,40.05,1162623,39.8,40.27,39.53,40.05,1162623,0.0,1.0
2011-02-08,39.67,40.26,39.5,40.11,755920,39.67,40.26,39.5,40.11,755920,0.0,1.0
2011-02-09,40.2,40.88,39.52,39.73,1914428,40.2,40.88,39.52,39.73,1914428,0.0,1.0
2011-02-10,41.0,41.0,39.99,40.06,1894798,41.0,41.0,39.99,40.06,1894798,0.0,1.0
2011-02-11,40.54,40.98,40.43,40.73,1371029,40.54,40.98,40.43,40.73,1371029,0.0,1.0
2011-02-14,41.14,42.03,40.68,40.83,1383476,41.14,42.03,40.68,40.83,1383476,0.0,1.0
2011-02-15,40.9,41.3799,40.806,41.34,1573867,40.9,41.3799,40.806,41.34,1573867,0.0,1.0
2011-02-16,41.4,41.7,40.74,40.84,1336986,41.4,41.7,40.74,40.84,1336986,0.0,1.0
2011-02-17,40.81,41.67,39.81,41.49,2522650,40.81,41.67,39.81,41.49,2522650,0.0,1.0
2011-02-18,40.47,40.98,40.31,40.98,1091950,40.47,40.98,40.31,40.98,1091950,0.0,1.0
2011-02-22,40.02,40.4,39.79,40.26,1434233,40.02,40.4,39.79,40.26,1434233,0.0,1.0
2011-02-23,38.71,39.99,38.41,39.89,2407569,38.71,39.99,38.41,39.89,2407569,0.0,1.0
2011-02-24,40.0,41.07,39.71,40.49,3690600,40.0,41.07,39.71,40.49,3690600,0.0,1.0
2011-02-25,40.11,41.0,40.07,40.65,2081920,40.11,41.0,40.07,40.65,2081920,0.0,1.0
2011-02-28,40.08,40.26,39.62,40.03,1983063,40.08,40.26,39.62,40.03,1983063,0.0,1.0
2011-03-01,39.79,40.1199,39.65,40.0,1607747,39.79,40.1199,39.65,40.0,1607747,0.0,1.0
2011-03-02,39.31,40.04,39.18,39.38,1519351,39.31,40.04,39.18,39.38,1519351,0.0,1.0
2011-03-03,40.08,40.1,39.03,39.3,1764405,40.08,40.1,39.03,39.3,1764405,0.0,1.0
2011-03-04,39.86,40.29,39.5,39.68,1184923,39.86,40.29,39.5,39.68,1184923,0.0,1.0
2011-03-07,39.39,40.17,39.13,39.9,1207563,39.39,40.17,39.13,39.9,1207563,0.0,1.0
2011-03-08,38.65,39.48,38.22,39.18,2494704,38.65,39.48,38.22,39.18,2494704,0.0,1.0
2011-03-09,39.99,40.2,38.29,38.51,2244171,39.99,40.2,38.29,38.51,2244171,0.0,1.0
2011-03-10,39.24,39.89,39.04,39.57,1474042,39.24,39.89,39.04,39.57,1474042,0.0,1.0
2011-03-11,40.07,40.33,38.75,39.11,2422953,40.07,40.33,38.75,39.11,2422953,0.0,1.0
2011-03-14,40.55,40.68,39.43,39.76,1921944,40.55,40.68,39.43,39.76,1921944,0.0,1.0
2011-03-15,40.2,40.37,38.36,39.0,1869538,40.2,40.37,38.36,39.0,1869538,0.0,1.0
2011-03-16,39.25,40.08,39.16,39.84,2787872,39.25,40.08,39.16,39.84,2787872,0.0,1.0
2011-03-17,39.55,39.9792,39.35,39.92,2885853,39.55,39.9792,39.35,39.92,2885853,0.0,1.0
2011-03-18,39.89,40.0,39.66,39.75,1811293,39.89,40.0,39.66,39.75,1811293,0.0,1.0
2011-03-21,41.55,41.63,40.05,40.51,1567725,41.55,41.63,40.05,40.51,1567725,0.0,1.0
2011-03-22,42.34,42.49,41.33,41.42,3938274,42.34,42.49,41.33,41.42,3938274,0.0,1.0
2011-03-23,44.5,44.5,41.93,41.94,3696896,44.5,44.5,41.93,41.94,3696896,0.0,1.0
2011-03-24,45.01,45.17,44.2301,44.71,3035742,45.01,45.17,44.2301,44.71,3035742,0.0,1.0
2011-03-25,44.92,45.99,44.85,45.18,1630374,44.92,45.99,44.85,45.18,1630374,0.0,1.0
2011-03-28,44.26,45.29,44.21,45.03,1717390,44.26,45.29,44.21,45.03,1717390,0.0,1.0
2011-03-29,44.39,44.79,44.21,44.33,3514043,44.39,44.79,44.21,44.33,3514043,0.0,1.0
2011-03-30,50.08,50.2,47.23,48.94,19673100,50.08,50.2,47.23,48.94,19673100,0.0,1.0
2011-03-31,49.81,51.13,49.63,50.12,6106913,49.81,51.13,49.63,50.12,6106913,0.0,1.0
2011-04-01,53.25,53.98,50.1,50.1,7015479,53.25,53.98,50.1,50.1,7015479,0.0,1.0
2011-04-04,52.98,53.27,52.59,53.21,3750185,52.98,53.27,52.59,53.21,3750185,0.0,1.0
2011-04-05,53.96,54.99,52.74,52.77,8693684,53.96,54.99,52.74,52.77,8693684,0.0,1.0
2011-04-06,52.37,54.94,52.26,54.44,6435626,52.37,54.94,52.26,54.44,6435626,0.0,1.0
2011-04-07,51.95,52.39,51.35,52.26,3408783,51.95,52.39,51.35,52.26,3408783,0.0,1.0
2011-04-08,54.05,54.21,52.17,52.17,2467510,54.05,54.21,52.17,52.17,2467510,0.0,1.0
2011-04-11,53.24,55.0,52.94,53.64,2021900,53.24,55.0,52.94,53.64,2021900,0.0,1.0
2011-04-12,52.61,53.4,52.2,53.14,2166691,52.61,53.4,52.2,53.14,2166691,0.0,1.0
2011-04-13,52.56,53.59,52.06,53.01,1730388,52.56,53.59,52.06,53.01,1730388,0.0,1.0
2011-04-14,52.78,52.9,51.61,51.95,1727017,52.78,52.9,51.61,51.95,1727017,0.0,1.0
2011-04-15,53.12,53.52,52.47,52.58,2327020,53.12,53.52,52.47,52.58,2327020,0.0,1.0
2011-04-18,52.64,52.82,51.84,52.65,2227079,52.64,52.82,51.84,52.65,2227079,0.0,1.0
2011-04-19,53.24,53.28,52.55,52.6,915826,53.24,53.28,52.55,52.6,915826,0.0,1.0
2011-04-20,52.31,53.9,52.2,53.84,1799369,52.31,53.9,52.2,53.84,1799369,0.0,1.0
2011-04-21,52.42,52.9,51.14,52.83,3125372,52.42,52.9,51.14,52.83,3125372,0.0,1.0
2011-04-25,52.19,52.92,51.75,52.73,929705,52.19,52.92,51.75,52.73,929705,0.0,1.0
2011-04-26,51.96,52.74,51.71,52.52,1668435,51.96,52.74,51.71,52.52,1668435,0.0,1.0
2011-04-27,52.13,52.65,51.15,52.56,1478329,52.13,52.65,51.15,52.56,1478329,0.0,1.0
2011-04-28,52.56,52.77,51.82,51.89,1002273,52.56,52.77,51.82,51.89,1002273,0.0,1.0
2011-04-29,52.63,52.775,51.79,52.03,1949579,52.63,52.775,51.79,52.03,1949579,0.0,1.0
2011-05-02,49.58,49.93,47.45,48.89,13080851,49.58,49.93,47.45,48.89,13080851,0.0,1.0
2011-05-03,48.3,49.47,47.28,49.16,5001835,48.3,49.47,47.28,49.16,5001835,0.0,1.0
2011-05-04,48.99,49.4,48.12,48.2,3191284,48.99,49.4,48.12,48.2,3191284,0.0,1.0
2011-05-05,49.1,49.43,48.09,48.45,3427632,49.1,49.43,48.09,48.45,3427632,0.0,1.0
2011-05-06,50.0,50.19,49.11,49.41,2551945,50.0,50.19,49.11,49.41,2551945,0.0,1.0
2011-05-09,51.88,52.94,50.5,51.58,6162732,51.88,52.94,50.5,51.58,6162732,0.0,1.0
2011-05-10,53.22,53.76,51.39,51.88,3437556,53.22,53.76,51.39,51.88,3437556,0.0,1.0
2011-05-11,51.89,53.32,51.76,53.22,3830818,51.89,53.32,51.76,53.22,3830818,0.0,1.0
2011-05-12,51.91,52.12,50.72,51.61,1836646,51.91,52.12,50.72,51.61,1836646,0.0,1.0
2011-05-13,50.07,51.94,49.98,51.82,2272412,50.07,51.94,49.98,51.82,2272412,0.0,1.0
2011-05-16,50.56,51.27,49.8,50.36,1582065,50.56,51.27,49.8,50.36,1582065,0.0,1.0
2011-05-17,49.66,50.5,49.46,50.25,2062157,49.66,50.5,49.46,50.25,2062157,0.0,1.0
2011-05-18,50.03,50.31,49.1,49.75,2312994,50.03,50.31,49.1,49.75,2312994,0.0,1.0
2011-05-19,49.9,50.41,49.6,50.14,1750982,49.9,50.41,49.6,50.14,1750982,0.0,1.0
2011-05-20,49.52,50.07,49.25,49.64,2378475,49.52,50.07,49.25,49.64,2378475,0.0,1.0
2011-05-23,48.24,49.38,48.15,49.38,1613295,48.24,49.38,48.15,49.38,1613295,0.0,1.0
2011-05-24,49.53,50.89,48.83,49.2,4132735,49.53,50.89,48.83,49.2,4132735,0.0,1.0
2011-05-25,49.85,50.15,48.99,49.3,1845533,49.85,50.15,48.99,49.3,1845533,0.0,1.0
2011-05-26,50.57,50.65,49.72,49.91,2015806,50.57,50.65,49.72,49.91,2015806,0.0,1.0
2011-05-27,52.38,52.99,50.56,50.74,3041969,52.38,52.99,50.56,50.74,3041969,0.0,1.0
2011-05-31,52.36,53.63,51.9,53.3,2264327,52.36,53.63,51.9,53.3,2264327,0.0,1.0
2011-06-01,50.54,52.36,50.47,51.94,2228312,50.54,52.36,50.47,51.94,2228312,0.0,1.0
2011-06-02,52.49,52.71,50.5,50.6,2818872,52.49,52.71,50.5,50.6,2818872,0.0,1.0
2011-06-03,53.45,53.53,51.13,51.82,3074480,53.45,53.53,51.13,51.82,3074480,0.0,1.0
2011-06-06,52.7,53.66,52.42,53.15,2911742,52.7,53.66,52.42,53.15,2911742,0.0,1.0
2011-06-07,53.51,54.14,52.78,52.89,2198036,53.51,54.14,52.78,52.89,2198036,0.0,1.0
2011-06-08,52.36,53.56,52.15,53.42,2006167,52.36,53.56,52.15,53.42,2006167,0.0,1.0
2011-06-09,53.8,53.98,52.41,52.48,1544280,53.8,53.98,52.41,52.48,1544280,0.0,1.0
2011-06-10,52.83,53.96,52.22,53.96,1999529,52.83,53.96,52.22,53.96,1999529,0.0,1.0
2011-06-13,52.93,54.67,52.48,52.52,2934397,52.93,54.67,52.48,52.52,2934397,0.0,1.0
2011-06-14,53.8,54.16,52.9,53.3,2279392,53.8,54.16,52.9,53.3,2279392,0.0,1.0
2011-06-15,51.4,53.39,51.31,53.39,3086480,51.4,53.39,51.31,53.39,3086480,0.0,1.0
2011-06-16,50.19,51.47,49.49,51.38,2826879,50.19,51.47,49.49,51.38,2826879,0.0,1.0
2011-06-17,50.53,50.93,50.0,50.3,2896794,50.53,50.93,50.0,50.3,2896794,0.0,1.0
2011-06-20,50.97,51.08,50.25,50.53,1315168,50.97,51.08,50.25,50.53,1315168,0.0,1.0
2011-06-21,51.4,51.5,50.96,51.19,976449,51.4,51.5,50.96,51.19,976449,0.0,1.0
2011-06-22,51.55,52.05,50.89,51.14,1490509,51.55,52.05,50.89,51.14,1490509,0.0,1.0
2011-06-23,51.73,51.77,50.51,50.79,3094138,51.73,51.77,50.51,50.79,3094138,0.0,1.0
2011-06-24,49.75,51.76,49.6,51.71,1723518,49.75,51.76,49.6,51.71,1723518,0.0,1.0
2011-06-27,51.01,51.1,49.6,49.6,1393532,51.01,51.1,49.6,49.6,1393532,0.0,1.0
2011-06-28,51.82,51.87,50.86,51.04,1678365,51.82,51.87,50.86,51.04,1678365,0.0,1.0
2011-06-29,52.66,52.8,52.0,52.12,1631689,52.66,52.8,52.0,52.12,1631689,0.0,1.0
2011-06-30,51.96,53.11,51.71,52.88,1964278,51.96,53.11,51.71,52.88,1964278,0.0,1.0
2011-07-01,52.31,52.44,51.35,51.67,1024931,52.31,52.44,51.35,51.67,1024931,0.0,1.0
2011-07-05,53.75,53.99,52.59,52.79,1583562,53.75,53.99,52.59,52.79,1583562,0.0,1.0
2011-07-06,53.49,53.96,53.18,53.65,1328415,53.49,53.96,53.18,53.65,1328415,0.0,1.0
2011-07-07,53.52,54.5,53.41,53.81,1330317,53.52,54.5,53.41,53.81,1330317,0.0,1.0
2011-07-08,53.34,53.62,52.8,53.07,696549,53.34,53.62,52.8,53.07,696549,0.0,1.0
2011-07-11,52.28,53.75,51.94,53.1,2144064,52.28,53.75,51.94,53.1,2144064,0.0,1.0
2011-07-12,52.31,52.9901,51.82,52.38,1442962,52.31,52.9901,51.82,52.38,1442962,0.0,1.0
2011-07-13,52.99,54.04,52.27,52.27,1155658,52.99,54.04,52.27,52.27,1155658,0.0,1.0
2011-07-14,52.61,53.29,51.99,53.25,775104,52.61,53.29,51.99,53.25,775104,0.0,1.0
2011-07-15,55.0,55.55,53.63,53.73,4541030,55.0,55.55,53.63,53.73,4541030,0.0,1.0
2011-07-18,55.01,56.31,54.43,55.04,2432085,55.01,56.31,54.43,55.04,2432085,0.0,1.0
2011-07-19,55.58,56.48,54.95,55.67,1923883,55.58,56.48,54.95,55.67,1923883,0.0,1.0
2011-07-20,55.39,56.0,54.83,55.68,906974,55.39,56.0,54.83,55.68,906974,0.0,1.0
2011-07-21,56.73,57.21,55.15,55.72,2346815,56.73,57.21,55.15,55.72,2346815,0.0,1.0
2011-07-22,56.51,57.19,56.12,56.86,1352305,56.51,57.19,56.12,56.86,1352305,0.0,1.0
2011-07-25,55.85,56.24,55.55,56.0,837574,55.85,56.24,55.55,56.0,837574,0.0,1.0
2011-07-26,55.72,56.004,55.0,55.6,1360464,55.72,56.004,55.0,55.6,1360464,0.0,1.0
2011-07-27,55.68,57.24,55.21,55.66,3739831,55.68,57.24,55.21,55.66,3739831,0.0,1.0
2011-07-28,55.41,56.05,55.13,55.5,3896639,55.41,56.05,55.13,55.5,3896639,0.0,1.0
2011-07-29,55.03,55.28,53.88,54.59,2359579,55.03,55.28,53.88,54.59,2359579,0.0,1.0
2011-08-01,54.31,55.88,54.13,55.43,1536613,54.31,55.88,54.13,55.43,1536613,0.0,1.0
2011-08-02,52.62,54.48,52.58,54.15,2019997,52.62,54.48,52.58,54.15,2019997,0.0,1.0
2011-08-03,52.26,52.83,51.1,52.13,2795738,52.26,52.83,51.1,52.13,2795738,0.0,1.0
2011-08-04,40.85,50.5,40.43,50.48,13980437,40.85,50.5,40.43,50.48,13980437,0.0,1.0
2011-08-05,38.91,43.14,36.425,41.48,16194705,38.91,43.14,36.425,41.48,16194705,0.0,1.0
2011-08-08,38.24,39.81,35.8,37.03,8150591,38.24,39.81,35.8,37.03,8150591,0.0,1.0
2011-08-09,40.41,41.46,38.42,38.45,6400974,40.41,41.46,38.42,38.45,6400974,0.0,1.0
2011-08-10,38.49,40.2,38.42,40.2,3949994,38.49,40.2,38.42,40.2,3949994,0.0,1.0
2011-08-11,38.68,39.22,37.8514,38.59,6395207,38.68,39.22,37.8514,38.59,6395207,0.0,1.0
2011-08-12,40.29,41.07,38.95,39.3,3807860,40.29,41.07,38.95,39.3,3807860,0.0,1.0
2011-08-15,40.07,41.2,39.86,40.7,2828882,40.07,41.2,39.86,40.7,2828882,0.0,1.0
2011-08-16,40.05,41.18,39.58,40.35,3676006,40.05,41.18,39.58,40.35,3676006,0.0,1.0
2011-08-17,42.14,42.71,40.2,40.49,3408338,42.14,42.71,40.2,40.49,3408338,0.0,1.0
2011-08-18,39.41,41.36,39.11,41.29,3368200,39.41,41.36,39.11,41.29,3368200,0.0,1.0
2011-08-19,39.66,40.06,38.22,38.65,5138002,39.66,40.06,38.22,38.65,5138002,0.0,1.0
2011-08-22,39.35,40.85,39.15,40.66,2688589,39.35,40.85,39.15,40.66,2688589,0.0,1.0
2011-08-23,41.62,41.8,39.44,39.77,2731051,41.62,41.8,39.44,39.77,2731051,0.0,1.0
2011-08-24,42.42,42.48,41.34,41.53,2189924,42.42,42.48,41.34,41.53,2189924,0.0,1.0
2011-08-25,42.1,43.31,41.9,42.72,2098028,42.1,43.31,41.9,42.72,2098028,0.0,1.0
2011-08-26,42.76,43.025,40.31,41.41,2302623,42.76,43.025,40.31,41.41,2302623,0.0,1.0
2011-08-29,44.66,44.69,43.49,43.59,2365663,44.66,44.69,43.49,43.59,2365663,0.0,1.0
2011-08-30,44.39,44.8,43.71,44.24,2089696,44.39,44.8,43.71,44.24,2089696,0.0,1.0
2011-08-31,44.98,45.92,44.55,44.89,3252776,44.98,45.92,44.55,44.89,3252776,0.0,1.0
2011-09-01,43.98,45.55,43.77,44.42,3305217,43.98,45.55,43.77,44.42,3305217,0.0,1.0
2011-09-02,43.47,44.16,42.53,42.7,2277183,43.47,44.16,42.53,42.7,2277183,0.0,1.0
2011-09-06,43.15,43.47,41.39,41.89,2821565,43.15,43.47,41.39,41.89,2821565,0.0,1.0
2011-09-07,44.25,44.555,43.39,43.83,2713618,44.25,44.555,43.39,43.83,2713618,0.0,1.0
2011-09-08,42.71,44.24,42.6507,43.72,2897335,42.71,44.24,42.6507,43.72,2897335,0.0,1.0
2011-09-09,40.91,42.45,40.53,42.19,3184197,40.91,42.45,40.53,42.19,3184197,0.0,1.0
2011-09-12,39.52,40.12,38.76,39.76,4817578,39.52,40.12,38.76,39.76,4817578,0.0,1.0
2011-09-13,39.73,40.08,39.27,39.84,3116487,39.73,40.08,39.27,39.84,3116487,0.0,1.0
2011-09-14,40.55,41.25,39.27,40.22,3013219,40.55,41.25,39.27,40.22,3013219,0.0,1.0
2011-09-15,41.75,42.15,40.77,41.03,3369954,41.75,42.15,40.77,41.03,3369954,0.0,1.0
2011-09-16,42.0,42.9,41.68,41.95,3102772,42.0,42.9,41.68,41.95,3102772,0.0,1.0
2011-09-19,40.32,41.58,39.945,41.13,1916128,40.32,41.58,39.945,41.13,1916128,0.0,1.0
2011-09-20,39.78,40.82,39.6024,40.07,2744477,39.78,40.82,39.6024,40.07,2744477,0.0,1.0
2011-09-21,37.63,39.68,37.39,39.68,5182698,37.63,39.68,37.39,39.68,5182698,0.0,1.0
2011-09-22,36.45,37.2,34.12,35.85,4064118,36.45,37.2,34.12,35.85,4064118,0.0,1.0
2011-09-23,38.19,38.34,35.7608,35.97,3527577,38.19,38.34,35.7608,35.97,3527577,0.0,1.0
2011-09-26,38.99,39.06,36.64,38.33,2810726,38.99,39.06,36.64,38.33,2810726,0.0,1.0
2011-09-27,40.06,40.53,39.48,39.71,2856644,40.06,40.53,39.48,39.71,2856644,0.0,1.0
2011-09-28,38.81,40.54,38.66,40.22,2397965,38.81,40.54,38.66,40.22,2397965,0.0,1.0
2011-09-29,37.48,39.61,36.64,39.51,2374030,37.48,39.61,36.64,39.51,2374030,0.0,1.0
2011-09-30,37.12,37.86,36.39,36.8,2997298,37.12,37.86,36.39,36.8,2997298,0.0,1.0
2011-10-03,33.91,37.97,33.84,37.97,4376585,33.91,37.97,33.84,37.97,4376585,0.0,1.0
2011-10-04,33.85,33.96,32.05,33.2,5188111,33.85,33.96,32.05,33.2,5188111,0.0,1.0
2011-10-05,35.08,35.21,33.11,33.83,1840341,35.08,35.21,33.11,33.83,1840341,0.0,1.0
2011-10-06,36.11,36.3,34.59,35.07,2130486,36.11,36.3,34.59,35.07,2130486,0.0,1.0
2011-10-07,34.99,36.38,34.99,36.28,1855072,34.99,36.38,34.99,36.28,1855072,0.0,1.0
2011-10-10,35.53,36.5,35.1,35.65,1639051,35.53,36.5,35.1,35.65,1639051,0.0,1.0
2011-10-11,35.3,35.82,35.05,35.33,2434800,35.3,35.82,35.05,35.33,2434800,0.0,1.0
2011-10-12,35.75,36.08,34.98,36.08,2618630,35.75,36.08,34.98,36.08,2618630,0.0,1.0
2011-10-13,35.46,35.7,34.68,35.39,2447046,35.46,35.7,34.68,35.39,2447046,0.0,1.0
2011-10-14,36.37,36.47,35.56,35.95,1708596,36.37,36.47,35.56,35.95,1708596,0.0,1.0
2011-10-17,36.22,36.765,36.09,36.29,1613124,36.22,36.765,36.09,36.29,1613124,0.0,1.0
2011-10-18,36.13,36.74,35.6,36.7,1401524,36.13,36.74,35.6,36.7,1401524,0.0,1.0
2011-10-19,37.18,37.78,35.89,36.43,2772721,37.18,37.78,35.89,36.43,2772721,0.0,1.0
2011-10-20,35.98,37.06,35.71,37.0,1705764,35.98,37.06,35.71,37.0,1705764,0.0,1.0
2011-10-21,37.36,37.8,36.45,36.82,1851052,37.36,37.8,36.45,36.82,1851052,0.0,1.0
2011-10-24,38.76,39.0,37.42,37.73,1532178,38.76,39.0,37.42,37.73,1532178,0.0,1.0
2011-10-25,38.4,38.71,37.83,38.42,1731138,38.4,38.71,37.83,38.42,1731138,0.0,1.0
2011-10-26,38.98,39.18,37.73,38.52,1556598,38.98,39.18,37.73,38.52,1556598,0.0,1.0
2011-10-27,40.79,41.1,39.3,39.78,2198173,40.79,41.1,39.3,39.78,2198173,0.0,1.0
2011-10-28,41.03,41.28,40.57,40.74,1085255,41.03,41.28,40.57,40.74,1085255,0.0,1.0
2011-10-31,39.56,40.61,39.55,40.23,1980014,39.56,40.61,39.55,40.23,1980014,0.0,1.0
2011-11-01,38.13,38.79,37.36,38.44,2772681,38.13,38.79,37.36,38.44,2772681,0.0,1.0
2011-11-02,38.5,39.25,37.94,38.85,2765925,38.5,39.25,37.94,38.85,2765925,0.0,1.0
2011-11-03,43.6,44.82,40.33,41.58,7666717,43.6,44.82,40.33,41.58,7666717,0.0,1.0
2011-11-04,44.37,44.4,42.85,43.51,2706372,44.37,44.4,42.85,43.51,2706372,0.0,1.0
2011-11-07,42.35,44.22,41.2703,43.93,5066952,42.35,44.22,41.2703,43.93,5066952,0.0,1.0
2011-11-08,42.84,43.11,42.06,42.55,1806167,42.84,43.11,42.06,42.55,1806167,0.0,1.0
2011-11-09,41.48,42.29,41.38,41.85,1548885,41.48,42.29,41.38,41.85,1548885,0.0,1.0
2011-11-10,41.42,42.51,40.854,41.66,2227783,41.42,42.51,40.854,41.66,2227783,0.0,1.0
2011-11-11,43.17,43.47,42.06,42.08,1812824,43.17,43.47,42.06,42.08,1812824,0.0,1.0
2011-11-14,43.04,43.29,42.65,42.81,1250912,43.04,43.29,42.65,42.81,1250912,0.0,1.0
2011-11-15,43.21,43.86,42.66,42.66,1814430,43.21,43.86,42.66,42.66,1814430,0.0,1.0
2011-11-16,42.82,43.57,42.68,42.68,1238784,42.82,43.57,42.68,42.68,1238784,0.0,1.0
2011-11-17,41.99,42.97,41.65,42.92,1458092,41.99,42.97,41.65,42.92,1458092,0.0,1.0
2011-11-18,42.48,42.95,41.69,42.18,1645174,42.48,42.95,41.69,42.18,1645174,0.0,1.0
2011-11-21,42.41,43.0999,41.75,41.76,2720519,42.41,43.0999,41.75,41.76,2720519,0.0,1.0
2011-11-22,42.82,42.9,42.06,42.64,1301168,42.82,42.9,42.06,42.64,1301168,0.0,1.0
2011-11-23,41.81,42.44,41.79,42.38,1711229,41.81,42.44,41.79,42.38,1711229,0.0,1.0
2011-11-25,41.84,42.24,41.21,41.42,860984,41.84,42.24,41.21,41.42,860984,0.0,1.0
2011-11-28,43.74,43.85,42.65,42.79,1341053,43.74,43.85,42.65,42.79,1341053,0.0,1.0
2011-11-29,43.8,44.48,43.61,43.86,1821613,43.8,44.48,43.61,43.86,1821613,0.0,1.0
2011-11-30,46.21,46.21,44.405,45.06,1726749,46.21,46.21,44.405,45.06,1726749,0.0,1.0
2011-12-01,45.75,47.33,45.74,45.79,1817365,45.75,47.33,45.74,45.79,1817365,0.0,1.0
2011-12-02,46.19,47.58,45.955,46.44,1981451,46.19,47.58,45.955,46.44,1981451,0.0,1.0
2011-12-05,46.38,47.35,46.05,46.97,1593485,46.38,47.35,46.05,46.97,1593485,0.0,1.0
2011-12-06,46.56,47.18,46.51,46.87,1282704,46.56,47.18,46.51,46.87,1282704,0.0,1.0
2011-12-07,46.77,46.96,45.72,46.7,1254362,46.77,46.96,45.72,46.7,1254362,0.0,1.0
2011-12-08,45.14,47.1,44.97,46.73,2184526,45.14,47.1,44.97,46.73,2184526,0.0,1.0
2011-12-09,47.11,47.21,45.16,45.58,1717013,47.11,47.21,45.16,45.58,1717013,0.0,1.0
2011-12-12,46.21,46.96,45.49,46.46,1159732,46.21,46.96,45.49,46.46,1159732,0.0,1.0
2011-12-13,45.73,46.88,45.22,46.52,1255071,45.73,46.88,45.22,46.52,1255071,0.0,1.0
2011-12-14,43.53,45.91,43.33,45.69,2831027,43.53,45.91,43.33,45.69,2831027,0.0,1.0
2011-12-15,44.86,44.96,43.95,43.96,1420661,44.86,44.96,43.95,43.96,1420661,0.0,1.0
2011-12-16,45.33,45.54,43.82,44.84,2543728,45.33,45.54,43.82,44.84,2543728,0.0,1.0
2011-12-19,44.35,45.79,44.11,45.79,1316628,44.35,45.79,44.11,45.79,1316628,0.0,1.0
2011-12-20,45.48,45.54,44.57,45.18,1627406,45.48,45.54,44.57,45.18,1627406,0.0,1.0
2011-12-21,45.33,45.35,44.37,45.13,1024326,45.33,45.35,44.37,45.13,1024326,0.0,1.0
2011-12-22,45.9,46.02,44.94,45.69,1589245,45.9,46.02,44.94,45.69,1589245,0.0,1.0
2011-12-23,46.33,46.5,46.0,46.05,1084305,46.33,46.5,46.0,46.05,1084305,0.0,1.0
2011-12-27,46.93,47.13,46.16,46.32,941652,46.93,47.13,46.16,46.32,941652,0.0,1.0
2011-12-28,45.74,46.84,45.54,46.84,1134888,45.74,46.84,45.54,46.84,1134888,0.0,1.0
2011-12-29,46.27,46.4,45.6,45.69,792865,46.27,46.4,45.6,45.69,792865,0.0,1.0
2011-12-30,46.69,46.919,46.03,46.1,1130838,46.69,46.919,46.03,46.1,1130838,0.0,1.0
2012-01-03,47.97,48.655,47.54,48.12,1790099,47.97,48.655,47.54,48.12,1790099,0.0,1.0
2012-01-04,46.69,47.8,46.57,47.55,1481040,46.69,47.8,46.57,47.55,1481040,0.0,1.0
2012-01-05,47.16,47.71,46.25,46.56,2494862,47.16,47.71,46.25,46.56,2494862,0.0,1.0
2012-01-06,47.48,48.38,45.655,47.15,5085948,47.48,48.38,45.655,47.15,5085948,0.0,1.0
2012-01-09,49.03,49.06,47.73,48.42,2851421,49.03,49.06,47.73,48.42,2851421,0.0,1.0
2012-01-10,49.72,53.89,49.38,53.89,4541613,49.72,53.89,49.38,53.89,4541613,0.0,1.0
2012-01-11,48.71,49.87,48.46,49.6,2611942,48.71,49.87,48.46,49.6,2611942,0.0,1.0
2012-01-12,49.38,49.59,48.67,48.76,3713982,49.38,49.59,48.67,48.76,3713982,0.0,1.0
2012-01-13,49.19,49.43,48.64,48.71,2194347,49.19,49.43,48.64,48.71,2194347,0.0,1.0
2012-01-17,50.98,51.11,50.11,50.31,5768617,50.98,51.11,50.11,50.31,5768617,0.0,1.0
2012-01-18,50.97,51.47,50.62,50.95,1935882,50.97,51.47,50.62,50.95,1935882,0.0,1.0
2012-01-19,51.34,51.44,50.92,51.43,1995507,51.34,51.44,50.92,51.43,1995507,0.0,1.0
2012-01-20,50.91,51.58,50.765,51.1,2503880,50.91,51.58,50.765,51.1,2503880,0.0,1.0
2012-01-23,50.54,51.5,50.15,51.42,1666914,50.54,51.5,50.15,51.42,1666914,0.0,1.0
2012-01-24,49.78,50.49,49.29,50.42,2547376,49.78,50.49,49.29,50.42,2547376,0.0,1.0
2012-01-25,50.72,50.83,49.57,49.95,1269805,50.72,50.83,49.57,49.95,1269805,0.0,1.0
2012-01-26,49.22,50.65,49.02,50.64,2554152,49.22,50.65,49.02,50.64,2554152,0.0,1.0
2012-01-27,49.17,49.38,48.82,49.2,1047500,49.17,49.38,48.82,49.2,1047500,0.0,1.0
2012-01-30,48.74,49.05,47.97,48.88,1265234,48.74,49.05,47.97,48.88,1265234,0.0,1.0
2012-01-31,48.49,49.02,48.0,48.98,1353405,48.49,49.02,48.0,48.98,1353405,0.0,1.0
2012-02-01,50.46,51.01,48.73,48.73,2202538,50.46,51.01,48.73,48.73,2202538,0.0,1.0
2012-02-02,50.08,50.69,49.5,50.5,1004502,50.08,50.69,49.5,50.5,1004502,0.0,1.0
2012-02-03,50.5,51.17,50.19,50.81,1143586,50.5,51.17,50.19,50.81,1143586,0.0,1.0
2012-02-06,50.13,50.81,49.82,50.34,1224973,50.13,50.81,49.82,50.34,1224973,0.0,1.0
2012-02-07,49.77,50.57,49.72,50.07,707918,49.77,50.57,49.72,50.07,707918,0.0,1.0
2012-02-08,49.57,50.24,49.38,49.77,817714,49.57,50.24,49.38,49.77,817714,0.0,1.0
2012-02-09,48.49,49.54,48.12,49.32,2295570,48.49,49.54,48.12,49.32,2295570,0.0,1.0
2012-02-10,47.91,48.2,47.8,48.03,1036128,47.91,48.2,47.8,48.03,1036128,0.0,1.0
2012-02-13,48.45,48.75,47.68,48.66,2221062,48.45,48.75,47.68,48.66,2221062,0.0,1.0
2012-02-14,48.49,49.02,48.2,48.26,949768,48.49,49.02,48.2,48.26,949768,0.0,1.0
2012-02-15,48.23,49.03,47.92,48.69,1419257,48.23,49.03,47.92,48.69,1419257,0.0,1.0
2012-02-16,47.98,48.42,47.62,48.35,1245335,47.98,48.42,47.62,48.35,1245335,0.0,1.0
2012-02-17,47.39,48.1,47.19,47.7,1435389,47.39,48.1,47.19,47.7,1435389,0.0,1.0
2012-02-21,46.56,47.47,45.52,47.47,3096812,46.56,47.47,45.52,47.47,3096812,0.0,1.0
2012-02-22,46.49,46.77,45.85,46.42,1927108,46.49,46.77,45.85,46.42,1927108,0.0,1.0
2012-02-23,47.55,47.73,46.56,46.56,1346138,47.55,47.73,46.56,46.56,1346138,0.0,1.0
2012-02-24,47.93,48.5,47.34,47.65,1709999,47.93,48.5,47.34,47.65,1709999,0.0,1.0
2012-02-27,50.58,51.17,45.93,48.99,4682401,50.58,51.17,45.93,48.99,4682401,0.0,1.0
2012-02-28,51.08,51.3,50.335,50.94,1561889,51.08,51.3,50.335,50.94,1561889,0.0,1.0
2012-02-29,52.91,53.38,51.09,51.34,4666207,52.91,53.38,51.09,51.34,4666207,0.0,1.0
2012-03-01,54.32,54.52,52.75,53.11,2728455,54.32,54.52,52.75,53.11,2728455,0.0,1.0
2012-03-02,53.85,54.5,53.53,54.06,1460971,53.85,54.5,53.53,54.06,1460971,0.0,1.0
2012-03-05,54.31,54.36,53.31,53.38,1837236,54.31,54.36,53.31,53.38,1837236,0.0,1.0
2012-03-06,53.86,54.33,53.17,53.73,1971960,53.86,54.33,53.17,53.73,1971960,0.0,1.0
2012-03-07,54.49,54.72,53.74,54.03,1811694,54.49,54.72,53.74,54.03,1811694,0.0,1.0
2012-03-08,55.13,55.46,54.83,54.94,1315527,55.13,55.46,54.83,54.94,1315527,0.0,1.0
2012-03-09,55.58,55.8,55.28,55.48,1084622,55.58,55.8,55.28,55.48,1084622,0.0,1.0
2012-03-12,54.59,55.59,54.36,55.03,1148326,54.59,55.59,54.36,55.03,1148326,0.0,1.0
2012-03-13,54.57,55.2592,53.77,54.75,1701962,54.57,55.2592,53.77,54.75,1701962,0.0,1.0
2012-03-14,53.73,55.0,53.47,54.55,1314172,53.73,55.0,53.47,54.55,1314172,0.0,1.0
2012-03-15,54.7,54.9,53.63,53.75,1702542,54.7,54.9,53.63,53.75,1702542,0.0,1.0
2012-03-16,53.64,55.0,53.47,54.67,1285714,53.64,55.0,53.47,54.67,1285714,0.0,1.0
2012-03-19,53.8,54.05,53.05,53.28,778611,53.8,54.05,53.05,53.28,778611,0.0,1.0
2012-03-20,53.31,53.51,52.39,53.17,885691,53.31,53.51,52.39,53.17,885691,0.0,1.0
2012-03-21,53.72,54.04,53.16,53.64,1038122,53.72,54.04,53.16,53.64,1038122,0.0,1.0
2012-03-22,53.07,53.18,52.38,52.96,959539,53.07,53.18,52.38,52.96,959539,0.0,1.0
2012-03-23,53.75,53.8,52.66,53.08,825009,53.75,53.8,52.66,53.08,825009,0.0,1.0
2012-03-26,54.61,54.89,54.01,54.26,801382,54.61,54.89,54.01,54.26,801382,0.0,1.0
2012-03-27,54.05,55.19,54.0,54.62,945317,54.05,55.19,54.0,54.62,945317,0.0,1.0
2012-03-28,53.69,54.5,52.92,54.07,982063,53.69,54.5,52.92,54.07,982063,0.0,1.0
2012-03-29,53.89,53.94,52.39,52.87,957601,53.89,53.94,52.39,52.87,957601,0.0,1.0
2012-03-30,53.69,54.43,53.535,54.19,623704,53.69,54.43,53.535,54.19,623704,0.0,1.0
2012-04-02,54.82,54.92,53.6,53.6,872435,54.82,54.92,53.6,53.6,872435,0.0,1.0
2012-04-03,54.46,55.0,54.29,54.66,687001,54.46,55.0,54.29,54.66,687001,0.0,1.0
2012-04-04,54.13,54.65,53.7,54.0,723611,54.13,54.65,53.7,54.0,723611,0.0,1.0
2012-04-05,54.76,54.955,53.87,53.92,728348,54.76,54.955,53.87,53.92,728348,0.0,1.0
2012-04-09,53.94,54.16,53.52,53.82,694435,53.94,54.16,53.52,53.82,694435,0.0,1.0
2012-04-10,52.95,54.2,52.7,53.18,1447405,52.95,54.2,52.7,53.18,1447405,0.0,1.0
2012-04-11,52.51,53.26,52.42,53.04,1097202,52.51,53.26,52.42,53.04,1097202,0.0,1.0
2012-04-12,53.71,54.06,52.5,52.67,1092959,53.71,54.06,52.5,52.67,1092959,0.0,1.0
2012-04-13,52.8,53.77,52.48,53.61,990376,52.8,53.77,52.48,53.61,990376,0.0,1.0
2012-04-16,53.81,54.1,53.02,53.05,1191179,53.81,54.1,53.02,53.05,1191179,0.0,1.0
2012-04-17,54.91,55.06,53.9,54.11,1577304,54.91,55.06,53.9,54.11,1577304,0.0,1.0
2012-04-18,55.31,55.31,54.47,54.61,864744,55.31,55.31,54.47,54.61,864744,0.0,1.0
2012-04-19,55.05,55.6,54.76,55.17,1523472,55.05,55.6,54.76,55.17,1523472,0.0,1.0
2012-04-20,55.1,55.6,54.97,55.45,933474,55.1,55.6,54.97,55.45,933474,0.0,1.0
2012-04-23,54.94,55.25,54.03,54.66,1087663,54.94,55.25,54.03,54.66,1087663,0.0,1.0
2012-04-24,55.9,55.95,54.97,55.13,1221369,55.9,55.95,54.97,55.13,1221369,0.0,1.0
2012-04-25,55.97,56.6,55.755,56.12,1194256,55.97,56.6,55.755,56.12,1194256,0.0,1.0
2012-04-26,55.85,56.33,55.32,56.08,882602,55.85,56.33,55.32,56.08,882602,0.0,1.0
2012-04-27,55.94,56.15,55.68,56.07,729980,55.94,56.15,55.68,56.07,729980,0.0,1.0
2012-04-30,55.63,56.13,55.46,55.83,728881,55.63,56.13,55.46,55.83,728881,0.0,1.0
2012-05-01,56.3,56.55,55.59,55.66,2450473,56.3,56.55,55.59,55.66,2450473,0.0,1.0
2012-05-02,56.45,56.5,55.49,55.95,1397907,56.45,56.5,55.49,55.95,1397907,0.0,1.0
2012-05-03,51.24,59.94,49.76,57.3,13695299,51.24,59.94,49.76,57.3,13695299,0.0,1.0
2012-05-04,50.93,52.02,50.16,50.32,3087378,50.93,52.02,50.16,50.32,3087378,0.0,1.0
2012-05-07,52.14,53.105,50.34,50.48,2709104,52.14,53.105,50.34,50.48,2709104,0.0,1.0
2012-05-08,52.05,52.35,50.95,51.82,2487329,52.05,52.35,50.95,51.82,2487329,0.0,1.0
2012-05-09,52.25,53.1,51.49,51.55,2174058,52.25,53.1,51.49,51.55,2174058,0.0,1.0
2012-05-10,53.17,53.25,52.02,52.64,2624452,53.17,53.25,52.02,52.64,2624452,0.0,1.0
2012-05-11,52.94,53.74,52.78,53.38,1206439,52.94,53.74,52.78,53.38,1206439,0.0,1.0
2012-05-14,51.01,51.98,50.79,51.79,1829744,51.01,51.98,50.79,51.79,1829744,0.0,1.0
2012-05-15,49.83,51.19,49.54,51.18,1736734,49.83,51.19,49.54,51.18,1736734,0.0,1.0
2012-05-16,49.16,50.5,49.09,50.0,2236439,49.16,50.5,49.09,50.0,2236439,0.0,1.0
2012-05-17,48.28,49.47,48.0,49.24,3054845,48.28,49.47,48.0,49.24,3054845,0.0,1.0
2012-05-18,47.03,48.83,46.89,48.82,2485219,47.03,48.83,46.89,48.82,2485219,0.0,1.0
2012-05-21,47.19,47.56,46.71,47.05,3329776,47.19,47.56,46.71,47.05,3329776,0.0,1.0
2012-05-22,47.78,47.86,46.66,47.79,2270116,47.78,47.86,46.66,47.79,2270116,0.0,1.0
2012-05-23,46.65,47.49,45.89,47.42,1977999,46.65,47.49,45.89,47.42,1977999,0.0,1.0
2012-05-24,48.04,48.37,46.55,46.93,1897072,48.04,48.37,46.55,46.93,1897072,0.0,1.0
2012-05-25,48.48,48.99,47.97,48.03,1350030,48.48,48.99,47.97,48.03,1350030,0.0,1.0
2012-05-29,48.4,49.06,47.8,48.49,896901,48.4,49.06,47.8,48.49,896901,0.0,1.0
2012-05-30,47.92,48.17,47.15,47.73,1048500,47.92,48.17,47.15,47.73,1048500,0.0,1.0
2012-05-31,48.66,48.93,47.74,48.17,2152741,48.66,48.93,47.74,48.17,2152741,0.0,1.0
2012-06-01,47.0,48.15,46.43,47.39,2307631,47.0,48.15,46.43,47.39,2307631,0.0,1.0
2012-06-04,46.51,47.37,45.88,47.01,1695575,46.51,47.37,45.88,47.01,1695575,0.0,1.0
2012-06-05,47.48,48.08,46.39,46.63,1790522,47.48,48.08,46.39,46.63,1790522,0.0,1.0
2012-06-06,48.28,48.63,47.84,47.99,1423861,48.28,48.63,47.84,47.99,1423861,0.0,1.0
2012-06-07,48.56,49.02,48.46,49.02,1475886,48.56,49.02,48.46,49.02,1475886,0.0,1.0
2012-06-08,48.52,48.76,47.4077,48.21,1027383,48.52,48.76,47.4077,48.21,1027383,0.0,1.0
2012-06-11,46.41,48.71,46.37,48.63,1606882,46.41,48.71,46.37,48.63,1606882,0.0,1.0
2012-06-12,45.99,46.75,43.91,46.61,4279419,45.99,46.75,43.91,46.61,4279419,0.0,1.0
2012-06-13,45.15,46.11,44.72,45.87,2869005,45.15,46.11,44.72,45.87,2869005,0.0,1.0
2012-06-14,45.95,46.01,44.74,45.33,1945178,45.95,46.01,44.74,45.33,1945178,0.0,1.0
2012-06-15,44.93,46.67,44.89,46.19,2383359,44.93,46.67,44.89,46.19,2383359,0.0,1.0
2012-06-18,46.31,46.87,44.0,44.95,1318502,46.31,46.87,44.0,44.95,1318502,0.0,1.0
2012-06-19,47.84,48.04,46.58,46.65,1608795,47.84,48.04,46.58,46.65,1608795,0.0,1.0
2012-06-20,48.24,49.2,47.65,48.0,1552559,48.24,49.2,47.65,48.0,1552559,0.0,1.0
2012-06-21,45.23,48.82,45.18,48.82,3836667,45.23,48.82,45.18,48.82,3836667,0.0,1.0
2012-06-22,46.6,47.3,45.57,45.57,1788943,46.6,47.3,45.57,45.57,1788943,0.0,1.0
2012-06-25,46.02,46.2,45.59,45.9,981132,46.02,46.2,45.59,45.9,981132,0.0,1.0
2012-06-26,45.94,46.34,45.02,46.18,1782929,45.94,46.34,45.02,46.18,1782929,0.0,1.0
2012-06-27,45.19,46.44,45.04,45.89,1299454,45.19,46.44,45.04,45.89,1299454,0.0,1.0
2012-06-28,43.73,45.188,42.47,45.0,3811675,43.73,45.188,42.47,45.0,3811675,0.0,1.0
2012-06-29,44.79,45.71,44.64,44.94,2651434,44.79,45.71,44.64,44.94,2651434,0.0,1.0
2012-07-02,44.96,45.38,44.49,45.08,1252218,44.96,45.38,44.49,45.08,1252218,0.0,1.0
2012-07-03,46.99,47.45,45.23,45.23,1342653,46.99,47.45,45.23,45.23,1342653,0.0,1.0
2012-07-05,46.83,47.55,46.71,47.37,1241811,46.83,47.55,46.71,47.37,1241811,0.0,1.0
2012-07-06,46.0,46.8,45.81,46.16,861263,46.0,46.8,45.81,46.16,861263,0.0,1.0
2012-07-09,46.19,46.52,45.71,46.52,1122044,46.19,46.52,45.71,46.52,1122044,0.0,1.0
2012-07-10,44.87,46.59,44.68,46.23,1552391,44.87,46.59,44.68,46.23,1552391,0.0,1.0
2012-07-11,45.02,45.36,44.64,44.97,1376471,45.02,45.36,44.64,44.97,1376471,0.0,1.0
2012-07-12,45.03,45.16,44.01,44.54,2032563,45.03,45.16,44.01,44.54,2032563,0.0,1.0
2012-07-13,45.27,45.59,45.0,45.04,1320189,45.27,45.59,45.0,45.04,1320189,0.0,1.0
2012-07-16,45.05,45.43,44.93,45.24,1466300,45.05,45.43,44.93,45.24,1466300,0.0,1.0
2012-07-17,47.02,47.05,45.2,45.3,1412878,47.02,47.05,45.2,45.3,1412878,0.0,1.0
2012-07-18,47.95,48.31,46.78,46.79,1810267,47.95,48.31,46.78,46.79,1810267,0.0,1.0
2012-07-19,47.97,48.54,47.73,48.03,1408861,47.97,48.54,47.73,48.03,1408861,0.0,1.0
2012-07-20,47.63,47.82,47.15,47.5,1507969,47.63,47.82,47.15,47.5,1507969,0.0,1.0
2012-07-23,46.0,46.62,45.43,46.62,2306543,46.0,46.62,45.43,46.62,2306543,0.0,1.0
2012-07-24,46.0,46.98,45.85,45.98,2024699,46.0,46.98,45.85,45.98,2024699,0.0,1.0
2012-07-25,47.01,47.41,45.82,46.24,1304706,47.01,47.41,45.82,46.24,1304706,0.0,1.0
2012-07-26,47.68,47.88,47.2,47.68,1455563,47.68,47.88,47.2,47.68,1455563,0.0,1.0
2012-07-27,49.12,49.3,47.51,47.88,1793438,49.12,49.3,47.51,47.88,1793438,0.0,1.0
2012-07-30,48.64,49.15,48.54,49.13,1639408,48.64,49.15,48.54,49.13,1639408,0.0,1.0
2012-07-31,47.56,48.85,47.38,48.54,1678539,47.56,48.85,47.38,48.54,1678539,0.0,1.0
2012-08-01,46.89,47.94,46.77,47.57,2913265,46.89,47.94,46.77,47.57,2913265,0.0,1.0
2012-08-02,46.93,49.5,45.81,46.51,2998888,46.93,49.5,45.81,46.51,2998888,0.0,1.0
2012-08-03,47.93,48.88,47.8,48.26,1721136,47.93,48.88,47.8,48.26,1721136,0.0,1.0
2012-08-06,48.11,48.52,48.0,48.18,1003116,48.11,48.52,48.0,48.18,1003116,0.0,1.0
2012-08-07,49.58,51.02,48.33,48.42,5141575,49.58,51.02,48.33,48.42,5141575,0.0,1.0
2012-08-08,50.36,50.42,49.0,49.62,1639381,50.36,50.42,49.0,49.62,1639381,0.0,1.0
2012-08-09,49.96,50.61,49.64,50.03,1089367,49.96,50.61,49.64,50.03,1089367,0.0,1.0
2012-08-10,50.36,50.44,49.27,49.54,1195713,50.36,50.44,49.27,49.54,1195713,0.0,1.0
2012-08-13,49.96,50.53,49.59,50.38,1066091,49.96,50.53,49.59,50.38,1066091,0.0,1.0
2012-08-14,50.76,51.1,50.29,50.44,1750033,50.76,51.1,50.29,50.44,1750033,0.0,1.0
2012-08-15,51.27,51.3,49.87,50.62,1941113,51.27,51.3,49.87,50.62,1941113,0.0,1.0
2012-08-16,50.61,51.1,50.06,50.71,1406492,50.61,51.1,50.06,50.71,1406492,0.0,1.0
2012-08-17,51.9,51.94,50.24,50.78,2490339,51.9,51.94,50.24,50.78,2490339,0.0,1.0
2012-08-20,52.52,52.65,51.71,51.92,1718452,52.52,52.65,51.71,51.92,1718452,0.0,1.0
2012-08-21,52.32,52.95,52.12,52.71,3040982,52.32,52.95,52.12,52.71,3040982,0.0,1.0
2012-08-22,52.07,52.21,51.43,51.62,1043679,52.07,52.21,51.43,51.62,1043679,0.0,1.0
2012-08-23,51.25,52.09,51.18,52.05,1317200,51.25,52.09,51.18,52.05,1317200,0.0,1.0
2012-08-24,52.1,52.5,51.16,51.26,1178797,52.1,52.5,51.16,51.26,1178797,0.0,1.0
2012-08-27,51.71,52.49,51.19,52.42,1485029,51.71,52.49,51.19,52.42,1485029,0.0,1.0
2012-08-28,51.52,52.05,51.4,51.78,819465,51.52,52.05,51.4,51.78,819465,0.0,1.0
2012-08-29,51.75,51.93,51.46,51.83,549671,51.75,51.93,51.46,51.83,549671,0.0,1.0
2012-08-30,51.19,51.66,51.01,51.62,551961,51.19,51.66,51.01,51.62,551961,0.0,1.0
2012-08-31,51.27,51.92,50.74,51.48,613756,51.27,51.92,50.74,51.48,613756,0.0,1.0
2012-09-04,58.78,59.99,57.0,57.64,11049777,58.78,59.99,57.0,57.64,11049777,0.0,1.0
2012-09-05,59.3,59.56,58.0062,58.73,2809848,59.3,59.56,58.0062,58.73,2809848,0.0,1.0
2012-09-06,60.19,60.25,59.15,59.15,2161414,60.19,60.25,59.15,59.15,2161414,0.0,1.0
2012-09-07,59.47,61.11,59.28,60.36,1574774,59.47,61.11,59.28,60.36,1574774,0.0,1.0
2012-09-10,59.15,59.81,59.09,59.47,1006111,59.15,59.81,59.09,59.47,1006111,0.0,1.0
2012-09-11,58.04,59.54,57.89,58.98,1602468,58.04,59.54,57.89,58.98,1602468,0.0,1.0
2012-09-12,58.4,58.71,58.05,58.51,1035190,58.4,58.71,58.05,58.51,1035190,0.0,1.0
2012-09-13,58.64,59.1,57.65,58.29,1321320,58.64,59.1,57.65,58.29,1321320,0.0,1.0
2012-09-14,56.37,58.93,55.95,58.93,4103767,56.37,58.93,55.95,58.93,4103767,0.0,1.0
2012-09-17,55.9,56.32,55.44,55.93,1394378,55.9,56.32,55.44,55.93,1394378,0.0,1.0
2012-09-18,55.54,56.25,55.27,56.25,1516778,55.54,56.25,55.27,56.25,1516778,0.0,1.0
2012-09-19,55.69,56.12,55.33,55.82,871649,55.69,56.12,55.33,55.82,871649,0.0,1.0
2012-09-20,55.69,56.05,55.0599,55.36,1089959,55.69,56.05,55.0599,55.36,1089959,0.0,1.0
2012-09-21,55.11,56.3,55.08,55.84,1967949,55.11,56.3,55.08,55.84,1967949,0.0,1.0
2012-09-24,54.98,55.28,54.4,54.69,1746930,54.98,55.28,54.4,54.69,1746930,0.0,1.0
2012-09-25,55.48,56.41,55.12,55.12,1845026,55.48,56.41,55.12,55.12,1845026,0.0,1.0
2012-09-26,55.27,55.67,54.93,55.45,954644,55.27,55.67,54.93,55.45,954644,0.0,1.0
2012-09-27,55.59,55.85,54.63,55.46,945861,55.59,55.85,54.63,55.46,945861,0.0,1.0
2012-09-28,55.27,55.73,54.45,55.14,1193635,55.27,55.73,54.45,55.14,1193635,0.0,1.0
2012-10-01,56.16,57.03,55.76,56.21,1653744,56.16,57.03,55.76,56.21,1653744,0.0,1.0
2012-10-02,55.87,56.46,55.28,56.37,783274,55.87,56.46,55.28,56.37,783274,0.0,1.0
2012-10-03,56.95,57.65,55.73,55.74,1821964,56.95,57.65,55.73,55.74,1821964,0.0,1.0
2012-10-04,56.94,57.42,56.49,57.12,1264909,56.94,57.42,56.49,57.12,1264909,0.0,1.0
2012-10-05,56.7,57.48,56.49,57.46,485408,56.7,57.48,56.49,57.46,485408,0.0,1.0
2012-10-08,56.52,56.71,56.0,56.28,440099,56.52,56.71,56.0,56.28,440099,0.0,1.0
2012-10-09,55.89,56.73,55.775,56.6,572766,55.89,56.73,55.775,56.6,572766,0.0,1.0
2012-10-10,55.26,56.055,55.086,55.67,980693,55.26,56.055,55.086,55.67,980693,0.0,1.0
2012-10-11,56.04,56.68,55.67,55.74,515555,56.04,56.68,55.67,55.74,515555,0.0,1.0
2012-10-12,55.74,56.13,55.6,55.88,481403,55.74,56.13,55.6,55.88,481403,0.0,1.0
2012-10-15,56.35,56.62,55.98,56.0,597421,56.35,56.62,55.98,56.0,597421,0.0,1.0
2012-10-16,57.67,57.75,56.67,56.79,1091465,57.67,57.75,56.67,56.79,1091465,0.0,1.0
2012-10-17,58.61,59.0,57.81,57.91,1342578,58.61,59.0,57.81,57.91,1342578,0.0,1.0
2012-10-18,58.07,58.56,57.8,58.48,1044804,58.07,58.56,57.8,58.48,1044804,0.0,1.0
2012-10-19,56.44,57.95,56.28,57.6,1658293,56.44,57.95,56.28,57.6,1658293,0.0,1.0
2012-10-22,55.99,56.81,55.5499,56.79,739946,55.99,56.81,55.5499,56.79,739946,0.0,1.0
2012-10-23,54.62,55.6,54.29,55.57,792890,54.62,55.6,54.29,55.57,792890,0.0,1.0
2012-10-24,55.02,55.37,54.62,54.64,606660,55.02,55.37,54.62,54.64,606660,0.0,1.0
2012-10-25,55.27,55.8,55.16,55.23,595840,55.27,55.8,55.16,55.23,595840,0.0,1.0
2012-10-26,55.62,56.15,55.19,55.22,643567,55.62,56.15,55.19,55.22,643567,0.0,1.0
2012-10-31,55.93,56.63,55.62,56.07,1071248,55.93,56.63,55.62,56.07,1071248,0.0,1.0
2012-11-01,56.76,57.08,55.72,55.81,1117797,56.76,57.08,55.72,55.81,1117797,0.0,1.0
2012-11-02,56.37,58.15,56.025,57.76,2526052,56.37,58.15,56.025,57.76,2526052,0.0,1.0
2012-11-05,55.29,56.41,55.12,55.78,1116545,55.29,56.41,55.12,55.78,1116545,0.0,1.0
2012-11-06,54.0,55.28,53.73,55.12,1803790,54.0,55.28,53.73,55.12,1803790,0.0,1.0
2012-11-07,53.33,53.92,52.5,53.49,1724626,53.33,53.92,52.5,53.49,1724626,0.0,1.0
2012-11-08,54.07,54.39,53.25,53.5,1390278,54.07,54.39,53.25,53.5,1390278,0.0,1.0
2012-11-09,53.96,55.08,53.48,53.76,2094524,53.96,55.08,53.48,53.76,2094524,0.0,1.0
2012-11-12,54.98,55.41,54.12,54.44,1117769,54.98,55.41,54.12,54.44,1117769,0.0,1.0
2012-11-13,55.04,55.08,54.35,54.55,1500937,55.04,55.08,54.35,54.55,1500937,0.0,1.0
2012-11-14,53.56,55.17,53.47,55.17,1323600,53.56,55.17,53.47,55.17,1323600,0.0,1.0
2012-11-15,53.32,53.71,52.53,53.56,1283785,53.32,53.71,52.53,53.56,1283785,0.0,1.0
2012-11-16,55.03,55.32,53.05,53.16,2092209,55.03,55.32,53.05,53.16,2092209,0.0,1.0
2012-11-19,55.29,56.0,55.11,55.48,1059663,55.29,56.0,55.11,55.48,1059663,0.0,1.0
2012-11-20,55.12,55.51,54.81,55.51,735956,55.12,55.51,54.81,55.51,735956,0.0,1.0
2012-11-21,55.02,55.35,54.71,55.02,657150,55.02,55.35,54.71,55.02,657150,0.0,1.0
2012-11-23,55.39,55.48,54.88,55.28,606993,55.39,55.48,54.88,55.28,606993,0.0,1.0
2012-11-26,56.19,56.22,55.35,55.47,1308672,56.19,56.22,55.35,55.47,1308672,0.0,1.0
2012-11-27,54.91,56.24,54.8705,56.15,1019132,54.91,56.24,54.8705,56.15,1019132,0.0,1.0
2012-11-28,55.05,55.21,54.68,55.0,1699298,55.05,55.21,54.68,55.0,1699298,0.0,1.0
2012-11-29,55.4,55.66,54.56,54.56,2007262,55.4,55.66,54.56,54.56,2007262,0.0,1.0
2012-11-30,55.28,55.6997,54.91,55.35,3198839,55.28,55.6997,54.91,55.35,3198839,0.0,1.0
2012-12-03,55.37,56.0,55.21,55.43,1560522,55.37,56.0,55.21,55.43,1560522,0.0,1.0
2012-12-04,56.9,57.2,55.15,55.61,3375246,56.9,57.2,55.15,55.61,3375246,0.0,1.0
2012-12-05,57.71,58.28,56.78,56.8,2521554,57.71,58.28,56.78,56.8,2521554,0.0,1.0
2012-12-06,57.71,58.29,57.13,57.73,1152660,57.71,58.29,57.13,57.73,1152660,0.0,1.0
2012-12-07,57.79,58.18,57.6,58.18,897831,57.79,58.18,57.6,58.18,897831,0.0,1.0
2012-12-10,58.16,58.29,57.38,57.55,878574,58.16,58.29,57.38,57.55,878574,0.0,1.0
2012-12-11,59.23,59.63,58.24,58.27,1298600,59.23,59.63,58.24,58.27,1298600,0.0,1.0
2012-12-12,59.26,59.8,59.06,59.43,1368746,59.26,59.8,59.06,59.43,1368746,0.0,1.0
2012-12-13,58.08,59.2,57.95,59.2,1460206,58.08,59.2,57.95,59.2,1460206,0.0,1.0
2012-12-14,59.03,59.05,58.01,58.02,1487061,59.03,59.05,58.01,58.02,1487061,0.0,1.0
2012-12-17,59.46,59.6,58.97,59.18,1677375,59.46,59.6,58.97,59.18,1677375,0.0,1.0
2012-12-18,59.91,60.32,59.5,59.61,1724302,59.91,60.32,59.5,59.61,1724302,0.0,1.0
2012-12-19,59.75,60.08,59.13,59.78,1710346,59.75,60.08,59.13,59.78,1710346,0.0,1.0
2012-12-20,61.03,61.1,59.81,59.92,2521342,61.03,61.1,59.81,59.92,2521342,0.0,1.0
2012-12-21,60.84,61.0,59.8,60.3,2137719,60.84,61.0,59.8,60.3,2137719,0.0,1.0
2012-12-24,60.39,61.09,60.29,60.68,652504,60.39,61.09,60.29,60.68,652504,0.0,1.0
2012-12-26,60.31,60.88,60.17,60.48,777396,60.31,60.88,60.17,60.48,777396,0.0,1.0
2012-12-27,59.68,60.44,58.67,60.11,2035336,59.68,60.44,58.67,60.11,2035336,0.0,1.0
2012-12-28,58.87,59.93,58.8,59.45,673158,58.87,59.93,58.8,59.45,673158,0.0,1.0
2012-12-31,59.77,59.99,58.35,58.73,1944280,59.77,59.99,58.35,58.73,1944280,0.0,1.0
2013-01-02,60.75,61.61,60.7499,61.13,2440491,60.75,61.61,60.7499,61.13,2440491,0.0,1.0
2013-01-03,61.07,61.6,60.7,61.18,2613482,61.07,61.6,60.7,61.18,2613482,0.0,1.0
2013-01-04,60.71,61.13,59.34,60.42,3051734,60.71,61.13,59.34,60.42,3051734,0.0,1.0
2013-01-07,61.31,61.38,60.33,60.7,1212980,61.31,61.38,60.33,60.7,1212980,0.0,1.0
2013-01-08,62.29,62.46,61.1,61.33,1610968,62.29,62.46,61.1,61.33,1610968,0.0,1.0
2013-01-09,63.82,63.92,62.4601,62.49,1605180,63.82,63.92,62.4601,62.49,1605180,0.0,1.0
2013-01-10,63.91,64.12,63.4,63.98,1279175,63.91,64.12,63.4,63.98,1279175,0.0,1.0
2013-01-11,63.63,64.41,63.1,64.17,1064381,63.63,64.41,63.1,64.17,1064381,0.0,1.0
2013-01-14,63.58,63.73,62.8,63.68,694934,63.58,63.73,62.8,63.68,694934,0.0,1.0
2013-01-15,63.7,63.88,62.91,63.25,1396744,63.7,63.88,62.91,63.25,1396744,0.0,1.0
2013-01-16,63.52,63.82,63.05,63.33,1232880,63.52,63.82,63.05,63.33,1232880,0.0,1.0
2013-01-17,63.78,64.69,63.45,63.62,1594335,63.78,64.69,63.45,63.62,1594335,0.0,1.0
2013-01-18,63.77,63.9,63.37,63.7,1042933,63.77,63.9,63.37,63.7,1042933,0.0,1.0
2013-01-22,64.2,64.41,63.36,63.89,1368403,64.2,64.41,63.36,63.89,1368403,0.0,1.0
2013-01-23,63.84,64.45,63.62,64.45,1074313,63.84,64.45,63.62,64.45,1074313,0.0,1.0
2013-01-24,64.55,64.9,63.9,64.01,1002885,64.55,64.9,63.9,64.01,1002885,0.0,1.0
2013-01-25,65.64,65.69,64.43,64.52,1290069,65.64,65.69,64.43,64.52,1290069,0.0,1.0
2013-01-28,65.55,65.94,65.24,65.6,818236,65.55,65.94,65.24,65.6,818236,0.0,1.0
2013-01-29,65.85,66.33,65.1,65.58,1604883,65.85,66.33,65.1,65.58,1604883,0.0,1.0
2013-01-30,66.17,67.13,65.48,65.93,2315797,66.17,67.13,65.48,65.93,2315797,0.0,1.0
2013-01-31,66.32,66.63,66.03,66.03,1276536,66.32,66.63,66.03,66.03,1276536,0.0,1.0
2013-02-01,67.25,67.65,66.32,66.47,1215302,67.25,67.65,66.32,66.47,1215302,0.0,1.0
2013-02-04,66.41,67.16,66.0525,66.82,1606077,66.41,67.16,66.0525,66.82,1606077,0.0,1.0
2013-02-05,66.64,67.3,66.49,66.53,1041721,66.64,67.3,66.49,66.53,1041721,0.0,1.0
2013-02-06,66.91,66.99,66.43,66.44,627611,66.91,66.99,66.43,66.44,627611,0.0,1.0
2013-02-07,67.24,67.25,66.53,66.76,689491,67.24,67.25,66.53,66.76,689491,0.0,1.0
2013-02-08,67.8,67.98,66.96,67.13,725317,67.8,67.98,66.96,67.13,725317,0.0,1.0
2013-02-11,67.56,67.81,67.22,67.64,852626,67.56,67.81,67.22,67.64,852626,0.0,1.0
2013-02-12,67.43,67.98,67.37,67.37,842685,67.43,67.98,67.37,67.37,842685,0.0,1.0
2013-02-13,67.5,67.81,66.89,67.61,916362,67.5,67.81,66.89,67.61,916362,0.0,1.0
2013-02-14,66.39,67.48,66.31,67.46,1223885,66.39,67.48,66.31,67.46,1223885,0.0,1.0
2013-02-15,66.53,66.92,65.85,66.25,1040306,66.53,66.92,65.85,66.25,1040306,0.0,1.0
2013-02-19,67.02,67.15,66.54,66.56,691286,67.02,67.15,66.54,66.56,691286,0.0,1.0
2013-02-20,66.24,67.65,66.09,67.09,1087092,66.24,67.65,66.09,67.09,1087092,0.0,1.0
2013-02-21,65.69,66.32,64.05,66.19,1372140,65.69,66.32,64.05,66.19,1372140,0.0,1.0
2013-02-22,65.74,66.03,65.1,65.57,862008,65.74,66.03,65.1,65.57,862008,0.0,1.0
2013-02-25,65.46,66.6,65.46,65.59,1047789,65.46,66.6,65.46,65.59,1047789,0.0,1.0
2013-02-26,65.16,65.55,64.55,65.51,1074034,65.16,65.55,64.55,65.51,1074034,0.0,1.0
2013-02-27,66.74,67.19,65.17,65.24,1179891,66.74,67.19,65.17,65.24,1179891,0.0,1.0
2013-02-28,67.46,67.67,65.86,66.51,1176547,67.46,67.67,65.86,66.51,1176547,0.0,1.0
2013-03-01,67.63,68.5,66.09,67.35,2117891,67.63,68.5,66.09,67.35,2117891,0.0,1.0
2013-03-04,69.41,69.41,67.05,67.62,2537576,69.41,69.41,67.05,67.62,2537576,0.0,1.0
2013-03-05,69.79,70.1,68.99,68.99,1288375,69.79,70.1,68.99,68.99,1288375,0.0,1.0
2013-03-06,68.52,70.25,68.29,70.16,894908,68.52,70.25,68.29,70.16,894908,0.0,1.0
2013-03-07,69.84,69.87,68.75,68.84,1152005,69.84,69.87,68.75,68.84,1152005,0.0,1.0
2013-03-08,70.78,70.851,70.0,70.05,1186218,70.78,70.851,70.0,70.05,1186218,0.0,1.0
2013-03-11,70.53,71.49,70.41,70.63,901778,70.53,71.49,70.41,70.63,901778,0.0,1.0
2013-03-12,70.6,70.97,70.16,70.41,999264,70.6,70.97,70.16,70.41,999264,0.0,1.0
2013-03-13,69.93,70.93,69.7368,70.85,1031780,69.93,70.93,69.7368,70.85,1031780,0.0,1.0
2013-03-14,70.07,70.47,69.81,70.38,1251494,70.07,70.47,69.81,70.38,1251494,0.0,1.0
2013-03-15,69.86,70.175,69.53,69.94,1708693,69.86,70.175,69.53,69.94,1708693,0.0,1.0
2013-03-18,70.54,70.74,68.91,69.64,1117805,70.54,70.74,68.91,69.64,1117805,0.0,1.0
2013-03-19,71.44,72.04,70.57,70.67,2810491,71.44,72.04,70.57,70.67,2810491,0.0,1.0
2013-03-20,73.33,74.67,72.05,72.05,2207276,73.33,74.67,72.05,72.05,2207276,0.0,1.0
2013-03-21,72.86,74.11,72.8,73.53,2022575,72.86,74.11,72.8,73.53,2022575,0.0,1.0
2013-03-22,73.97,74.21,72.57,72.57,1345973,73.97,74.21,72.57,72.57,1345973,0.0,1.0
2013-03-25,73.95,74.81,73.43,74.23,1264147,73.95,74.81,73.43,74.23,1264147,0.0,1.0
2013-03-26,74.4,74.48,74.03,74.3,774675,74.4,74.48,74.03,74.3,774675,0.0,1.0
2013-03-27,74.12,74.2678,73.47,74.17,925063,74.12,74.2678,73.47,74.17,925063,0.0,1.0
2013-03-28,75.02,75.1,73.82,73.97,843723,75.02,75.1,73.82,73.97,843723,0.0,1.0
2013-04-01,76.05,76.44,75.17,75.24,1298248,76.05,76.44,75.17,75.24,1298248,0.0,1.0
2013-04-02,75.37,76.56,75.25,75.55,1958238,75.37,76.56,75.25,75.55,1958238,0.0,1.0
2013-04-03,71.87,76.33,70.88,75.43,6156140,71.87,76.33,70.88,75.43,6156140,0.0,1.0
2013-04-04,72.61,72.82,69.87,70.46,4019334,72.61,72.82,69.87,70.46,4019334,0.0,1.0
2013-04-05,71.79,71.88,70.84,71.73,1112410,71.79,71.88,70.84,71.73,1112410,0.0,1.0
2013-04-08,72.12,72.18,71.28,71.59,934206,72.12,72.18,71.28,71.59,934206,0.0,1.0
2013-04-09,72.12,72.26,71.62,72.05,1034198,72.12,72.26,71.62,72.05,1034198,0.0,1.0
2013-04-10,73.0,73.19,72.23,72.55,799729,73.0,73.19,72.23,72.55,799729,0.0,1.0
2013-04-11,73.79,74.08,72.5,72.94,888561,73.79,74.08,72.5,72.94,888561,0.0,1.0
2013-04-12,73.17,73.81,72.8,73.43,932020,73.17,73.81,72.8,73.43,932020,0.0,1.0
2013-04-15,72.12,73.69,72.08,72.88,1117200,72.12,73.69,72.08,72.88,1117200,0.0,1.0
2013-04-16,73.09,73.38,72.08,72.08,755184,73.09,73.38,72.08,72.08,755184,0.0,1.0
2013-04-17,72.86,72.95,71.61,72.63,879951,72.86,72.95,71.61,72.63,879951,0.0,1.0
2013-04-18,72.81,73.0,72.211,72.89,811423,72.81,73.0,72.211,72.89,811423,0.0,1.0
2013-04-19,75.52,75.61,71.97,72.19,1188202,75.52,75.61,71.97,72.19,1188202,0.0,1.0
2013-04-22,74.2,75.33,74.03,75.22,1052787,74.2,75.33,74.03,75.22,1052787,0.0,1.0
2013-04-23,74.98,75.59,74.02,74.35,945211,74.98,75.59,74.02,74.35,945211,0.0,1.0
2013-04-24,74.82,75.57,74.42,75.09,942520,74.82,75.57,74.42,75.09,942520,0.0,1.0
2013-04-25,73.59,74.95,73.53,74.9,1542541,73.59,74.95,73.53,74.9,1542541,0.0,1.0
2013-04-26,73.16,73.83,72.73,73.5,1249102,73.16,73.83,72.73,73.5,1249102,0.0,1.0
2013-04-29,75.94,76.57,74.32,75.03,3607445,75.94,76.57,74.32,75.03,3607445,0.0,1.0
2013-04-30,76.08,76.46,75.68,75.97,1427321,76.08,76.46,75.68,75.97,1427321,0.0,1.0
2013-05-01,73.69,76.31,73.4,75.34,1638794,73.69,76.31,73.4,75.34,1638794,0.0,1.0
2013-05-02,72.15,74.88,71.99,74.42,1828710,72.15,74.88,71.99,74.42,1828710,0.0,1.0
2013-05-03,73.68,73.75,72.41,73.21,1226972,73.68,73.75,72.41,73.21,1226972,0.0,1.0
2013-05-06,73.42,74.139,73.4,73.97,835868,73.42,74.139,73.4,73.97,835868,0.0,1.0
2013-05-07,74.07,74.465,73.43,73.43,725895,74.07,74.465,73.43,73.43,725895,0.0,1.0
2013-05-08,73.86,74.63,73.59,74.04,713719,73.86,74.63,73.59,74.04,713719,0.0,1.0
2013-05-09,72.74,74.09,72.33,73.78,1267047,72.74,74.09,72.33,73.78,1267047,0.0,1.0
2013-05-10,73.52,74.01,72.245,72.89,2889503,73.52,74.01,72.245,72.89,2889503,0.0,1.0
2013-05-13,75.89,76.07,73.46,73.59,1427283,75.89,76.07,73.46,73.59,1427283,0.0,1.0
2013-05-14,77.3,77.44,75.09,75.31,1426090,77.3,77.44,75.09,75.31,1426090,0.0,1.0
2013-05-15,76.33,77.36,75.6,77.17,854081,76.33,77.36,75.6,77.17,854081,0.0,1.0
2013-05-16,75.75,76.91,75.67,76.65,724410,75.75,76.91,75.67,76.65,724410,0.0,1.0
2013-05-17,78.17,78.37,74.72,75.43,1428714,78.17,78.37,74.72,75.43,1428714,0.0,1.0
2013-05-20,75.38,78.69,75.18,78.04,1113303,75.38,78.69,75.18,78.04,1113303,0.0,1.0
2013-05-21,75.53,76.43,74.4,75.42,1035670,75.53,76.43,74.4,75.42,1035670,0.0,1.0
2013-05-22,74.82,77.01,74.51,75.83,871148,74.82,77.01,74.51,75.83,871148,0.0,1.0
2013-05-23,74.67,74.89,73.86,74.78,652291,74.67,74.89,73.86,74.78,652291,0.0,1.0
2013-05-24,84.47,87.5,73.25,74.3,10383614,84.47,87.5,73.25,74.3,10383614,0.0,1.0
2013-05-28,91.8,96.25,88.81,93.31,11535325,91.8,96.25,88.81,93.31,11535325,0.0,1.0
2013-05-29,90.81,93.4,90.39,91.55,3686109,90.81,93.4,90.39,91.55,3686109,0.0,1.0
2013-05-30,91.0,91.75,89.82,89.93,1595792,91.0,91.75,89.82,89.93,1595792,0.0,1.0
2013-05-31,91.12,92.58,90.592,90.93,1825065,91.12,92.58,90.592,90.93,1825065,0.0,1.0
2013-06-03,88.21,91.74,88.16,91.69,1817685,88.21,91.74,88.16,91.69,1817685,0.0,1.0
2013-06-04,85.18,89.27,85.13,88.42,1919364,85.18,89.27,85.13,88.42,1919364,0.0,1.0
2013-06-05,84.16,87.19,83.63,84.89,1627664,84.16,87.19,83.63,84.89,1627664,0.0,1.0
2013-06-06,84.87,85.03,83.62,84.0,1100376,84.87,85.03,83.62,84.0,1100376,0.0,1.0
2013-06-07,85.59,86.53,84.87,85.3,1284509,85.59,86.53,84.87,85.3,1284509,0.0,1.0
2013-06-10,85.11,86.05,84.34,85.89,1019940,85.11,86.05,84.34,85.89,1019940,0.0,1.0
2013-06-11,83.77,85.56,83.44,84.64,1141127,83.77,85.56,83.44,84.64,1141127,0.0,1.0
2013-06-12,83.36,85.45,82.6301,84.41,1298639,83.36,85.45,82.6301,84.41,1298639,0.0,1.0
2013-06-13,85.81,85.92,82.0,83.5,1131367,85.81,85.92,82.0,83.5,1131367,0.0,1.0
2013-06-14,84.2,86.03,83.85,85.56,1129905,84.2,86.03,83.85,85.56,1129905,0.0,1.0
2013-06-17,84.82,85.39,84.22,84.32,909255,84.82,85.39,84.22,84.32,909255,0.0,1.0
2013-06-18,85.86,88.67,83.86,84.11,2441994,85.86,88.67,83.86,84.11,2441994,0.0,1.0
2013-06-19,86.41,87.55,85.62,86.2,8347277,86.41,87.55,85.62,86.2,8347277,0.0,1.0
2013-06-20,83.84,86.4,83.38,85.27,3789901,83.84,86.4,83.38,85.27,3789901,0.0,1.0
2013-06-21,84.42,84.61,81.94,83.98,2611365,84.42,84.61,81.94,83.98,2611365,0.0,1.0
2013-06-24,84.0,85.329,83.45,84.48,1860405,84.0,85.329,83.45,84.48,1860405,0.0,1.0
2013-06-25,85.24,85.37,84.36,84.43,2052117,85.24,85.37,84.36,84.43,2052117,0.0,1.0
2013-06-26,84.95,86.76,84.76,86.51,1814326,84.95,86.76,84.76,86.51,1814326,0.0,1.0
2013-06-27,86.15,86.94,84.86,85.8,2505669,86.15,86.94,84.86,85.8,2505669,0.0,1.0
2013-06-28,86.08,86.78,84.93,86.5,1555092,86.08,86.78,84.93,86.5,1555092,0.0,1.0
2013-07-01,88.0,89.25,86.89,86.89,1793378,88.0,89.25,86.89,86.89,1793378,0.0,1.0
2013-07-02,89.99,90.4395,88.07,89.25,2481408,89.99,90.4395,88.07,89.25,2481408,0.0,1.0
2013-07-03,89.5,90.34,88.71,89.84,850965,89.5,90.34,88.71,89.84,850965,0.0,1.0
2013-07-05,88.77,90.82,88.0105,90.53,798289,88.77,90.82,88.0105,90.53,798289,0.0,1.0
2013-07-08,90.03,90.16,88.94,89.47,1246951,90.03,90.16,88.94,89.47,1246951,0.0,1.0
2013-07-09,89.96,90.96,88.62,90.66,1506866,89.96,90.96,88.62,90.66,1506866,0.0,1.0
2013-07-10,90.2,90.72,89.27,90.59,976283,90.2,90.72,89.27,90.59,976283,0.0,1.0
2013-07-11,92.47,92.5,90.87,91.26,1730077,92.47,92.5,90.87,91.26,1730077,0.0,1.0
2013-07-12,92.9,93.36,92.35,92.93,1346523,92.9,93.36,92.35,92.93,1346523,0.0,1.0
2013-07-15,93.8,93.84,92.9,93.0,1569097,93.8,93.84,92.9,93.0,1569097,0.0,1.0
2013-07-16,91.53,94.22,91.06,94.22,1547903,91.53,94.22,91.06,94.22,1547903,0.0,1.0
2013-07-17,91.45,92.68,90.69,91.59,1282859,91.45,92.68,90.69,91.59,1282859,0.0,1.0
2013-07-18,91.39,92.08,91.06,91.71,925015,91.39,92.08,91.06,91.71,925015,0.0,1.0
2013-07-19,90.8,91.49,90.55,91.28,1081458,90.8,91.49,90.55,91.28,1081458,0.0,1.0
2013-07-22,90.81,91.53,89.85,91.08,1218980,90.81,91.53,89.85,91.08,1218980,0.0,1.0
2013-07-23,90.49,91.44,89.76,91.0,1047818,90.49,91.44,89.76,91.0,1047818,0.0,1.0
2013-07-24,91.33,91.88,90.92,91.12,1425007,91.33,91.88,90.92,91.12,1425007,0.0,1.0
2013-07-25,91.99,92.04,91.05,91.57,1074905,91.99,92.04,91.05,91.57,1074905,0.0,1.0
2013-07-26,91.96,92.01,91.05,91.65,457134,91.96,92.01,91.05,91.65,457134,0.0,1.0
2013-07-29,91.7,92.24,91.14,91.5,666411,91.7,92.24,91.14,91.5,666411,0.0,1.0
2013-07-30,91.0,92.732,90.925,92.29,1001096,91.0,92.732,90.925,92.29,1001096,0.0,1.0
2013-07-31,93.6,93.64,91.0,91.66,1375561,93.6,93.64,91.0,91.66,1375561,0.0,1.0
2013-08-01,96.04,96.43,93.66,94.45,2069774,96.04,96.43,93.66,94.45,2069774,0.0,1.0
2013-08-02,96.45,96.95,95.58,95.85,886818,96.45,96.95,95.58,95.85,886818,0.0,1.0
2013-08-05,95.57,97.022,94.82,96.54,671100,95.57,97.022,94.82,96.54,671100,0.0,1.0
2013-08-06,95.72,96.204,94.5501,96.01,1203944,95.72,96.204,94.5501,96.01,1203944,0.0,1.0
2013-08-07,97.59,97.7,95.35,96.78,2003321,97.59,97.7,95.35,96.78,2003321,0.0,1.0
2013-08-08,101.68,102.54,97.8,98.32,2147139,101.68,102.54,97.8,98.32,2147139,0.0,1.0
2013-08-09,101.87,102.126,100.21,101.42,1450724,101.87,102.126,100.21,101.42,1450724,0.0,1.0
2013-08-12,101.95,102.26,100.36,101.83,1437813,101.95,102.26,100.36,101.83,1437813,0.0,1.0
2013-08-13,103.98,104.0,101.75,102.43,1649935,103.98,104.0,101.75,102.43,1649935,0.0,1.0
2013-08-14,103.9,105.4,103.7604,104.09,1502534,103.9,105.4,103.7604,104.09,1502534,0.0,1.0
2013-08-15,102.93,103.14,100.5,102.75,1575689,102.93,103.14,100.5,102.75,1575689,0.0,1.0
2013-08-16,103.0,103.43,100.67,102.14,1045688,103.0,103.43,100.67,102.14,1045688,0.0,1.0
2013-08-19,101.06,103.21,100.95,102.79,1552738,101.06,103.21,100.95,102.79,1552738,0.0,1.0
2013-08-20,101.53,102.45,100.78,100.78,801528,101.53,102.45,100.78,100.78,801528,0.0,1.0
2013-08-21,99.77,101.61,99.3325,101.53,1526411,99.77,101.61,99.3325,101.53,1526411,0.0,1.0
2013-08-22,99.3,100.12,98.84,100.07,1098597,99.3,100.12,98.84,100.07,1098597,0.0,1.0
2013-08-23,99.52,100.125,99.08,99.74,1323261,99.52,100.125,99.08,99.74,1323261,0.0,1.0
2013-08-26,99.6,100.51,99.17,100.1,995724,99.6,100.51,99.17,100.1,995724,0.0,1.0
2013-08-27,95.8,98.9,95.2801,98.75,1638951,95.8,98.9,95.2801,98.75,1638951,0.0,1.0
2013-08-28,97.85,98.04,95.28,95.39,798709,97.85,98.04,95.28,95.39,798709,0.0,1.0
2013-08-29,98.95,99.57,97.1,97.45,830594,98.95,99.57,97.1,97.45,830594,0.0,1.0
2013-08-30,98.34,99.6,98.04,99.3,1030693,98.34,99.6,98.04,99.3,1030693,0.0,1.0
2013-09-03,99.35,100.26,98.36,100.26,1069493,99.35,100.26,98.36,100.26,1069493,0.0,1.0
2013-09-04,99.94,100.47,99.32,99.32,1006312,99.94,100.47,99.32,99.32,1006312,0.0,1.0
2013-09-05,99.8,100.02,98.9,100.0,829491,99.8,100.02,98.9,100.0,829491,0.0,1.0
2013-09-06,100.24,101.01,99.26,100.55,740413,100.24,101.01,99.26,100.55,740413,0.0,1.0
2013-09-09,101.33,101.46,100.0,100.42,716281,101.33,101.46,100.0,100.42,716281,0.0,1.0
2013-09-10,100.2,101.74,99.97,101.5,958879,100.2,101.74,99.97,101.5,958879,0.0,1.0
2013-09-11,100.26,100.62,99.582,100.2,880070,100.26,100.62,99.582,100.2,880070,0.0,1.0
2013-09-12,99.57,100.82,99.31,100.22,610388,99.57,100.82,99.31,100.22,610388,0.0,1.0
2013-09-13,99.2,99.8553,98.61,99.46,832508,99.2,99.8553,98.61,99.46,832508,0.0,1.0
2013-09-16,101.22,101.33,100.05,100.34,798057,101.22,101.33,100.05,100.34,798057,0.0,1.0
2013-09-17,102.77,103.4,101.66,101.81,1232818,102.77,103.4,101.66,101.81,1232818,0.0,1.0
2013-09-18,102.83,103.52,101.1,103.29,1074528,102.83,103.52,101.1,103.29,1074528,0.0,1.0
2013-09-19,106.12,106.98,102.74,103.25,1605239,106.12,106.98,102.74,103.25,1605239,0.0,1.0
2013-09-20,104.41,106.85,104.1,106.38,1450764,104.41,106.85,104.1,106.38,1450764,0.0,1.0
2013-09-23,103.08,104.72,102.83,104.4,1118213,103.08,104.72,102.83,104.4,1118213,0.0,1.0
2013-09-24,103.73,104.69,102.45,103.46,1965707,103.73,104.69,102.45,103.46,1965707,0.0,1.0
2013-09-25,102.34,103.74,102.32,103.64,852194,102.34,103.74,102.32,103.64,852194,0.0,1.0
2013-09-26,103.29,103.53,102.296,102.69,449579,103.29,103.53,102.296,102.69,449579,0.0,1.0
2013-09-27,104.72,104.79,102.73,103.14,601178,104.72,104.79,102.73,103.14,601178,0.0,1.0
2013-09-30,104.33,105.12,103.22,103.57,782145,104.33,105.12,103.22,103.57,782145,0.0,1.0
2013-10-01,108.16,108.17,104.04,104.04,1171540,108.16,108.17,104.04,104.04,1171540,0.0,1.0
2013-10-02,109.8,109.84,106.66,106.92,1529137,109.8,109.84,106.66,106.92,1529137,0.0,1.0
2013-10-03,111.4,113.79,110.1201,110.67,2856007,111.4,113.79,110.1201,110.67,2856007,0.0,1.0
2013-10-04,111.01,112.81,110.39,111.22,1743115,111.01,112.81,110.39,111.22,1743115,0.0,1.0
2013-10-07,110.32,112.21,110.01,110.08,1248309,110.32,112.21,110.01,110.08,1248309,0.0,1.0
2013-10-08,105.92,110.52,105.88,110.52,1727748,105.92,110.52,105.88,110.52,1727748,0.0,1.0
2013-10-09,107.03,107.36,104.0,105.8,1307795,107.03,107.36,104.0,105.8,1307795,0.0,1.0
2013-10-10,110.0,110.06,108.13,108.16,871091,110.0,110.06,108.13,108.16,871091,0.0,1.0
2013-10-11,109.43,111.019,109.02,110.31,407602,109.43,111.019,109.02,110.31,407602,0.0,1.0
2013-10-14,109.78,109.91,107.39,108.68,587129,109.78,109.91,107.39,108.68,587129,0.0,1.0
2013-10-15,109.73,110.38,108.73,109.63,622565,109.73,110.38,108.73,109.63,622565,0.0,1.0
2013-10-16,110.63,111.11,109.7304,110.17,627279,110.63,111.11,109.7304,110.17,627279,0.0,1.0
2013-10-17,112.0,112.1,110.25,110.25,867627,112.0,112.1,110.25,110.25,867627,0.0,1.0
2013-10-18,113.02,113.2,111.68,112.0,998527,113.02,113.2,111.68,112.0,998527,0.0,1.0
2013-10-21,112.3,115.395,111.34,113.69,965785,112.3,115.395,111.34,113.69,965785,0.0,1.0
2013-10-22,112.53,113.92,111.98,113.46,992549,112.53,113.92,111.98,113.46,992549,0.0,1.0
2013-10-23,114.37,114.599,111.54,112.1,1162377,114.37,114.599,111.54,112.1,1162377,0.0,1.0
2013-10-24,114.29,115.06,114.0,114.48,1281521,114.29,115.06,114.0,114.48,1281521,0.0,1.0
2013-10-25,112.57,114.83,111.91,114.63,801358,112.57,114.83,111.91,114.63,801358,0.0,1.0
2013-10-28,110.42,113.42,110.28,113.35,1074202,110.42,113.42,110.28,113.35,1074202,0.0,1.0
2013-10-29,111.06,112.33,110.174,111.38,1017396,111.06,112.33,110.174,111.38,1017396,0.0,1.0
2013-10-30,109.06,111.9299,107.74,111.65,1543256,109.06,111.9299,107.74,111.65,1543256,0.0,1.0
2013-10-31,105.72,108.24,102.6001,106.6,5138923,105.72,108.24,102.6001,106.6,5138923,0.0,1.0
2013-11-01,111.2,111.42,105.4,106.0,2534980,111.2,111.42,105.4,106.0,2534980,0.0,1.0
2013-11-04,110.33,112.47,109.17,111.44,1148369,110.33,112.47,109.17,111.44,1148369,0.0,1.0
2013-11-05,109.45,110.64,109.31,109.77,729848,109.45,110.64,109.31,109.77,729848,0.0,1.0
2013-11-06,106.45,110.72,105.8,110.37,1517737,106.45,110.72,105.8,110.37,1517737,0.0,1.0
2013-11-07,103.04,107.63,102.93,106.32,1399433,103.04,107.63,102.93,106.32,1399433,0.0,1.0
2013-11-08,105.44,105.92,103.03,103.79,858189,105.44,105.92,103.03,103.79,858189,0.0,1.0
2013-11-11,105.16,106.4899,104.42,105.83,593987,105.16,106.4899,104.42,105.83,593987,0.0,1.0
2013-11-12,105.74,106.03,104.5,104.82,648811,105.74,106.03,104.5,104.82,648811,0.0,1.0
2013-11-13,107.15,107.3,103.51,103.51,1038086,107.15,107.3,103.51,103.51,1038086,0.0,1.0
2013-11-14,105.86,107.45,105.03,107.15,915017,105.86,107.45,105.03,107.15,915017,0.0,1.0
2013-11-15,107.12,107.17,106.02,106.23,1118708,107.12,107.17,106.02,106.23,1118708,0.0,1.0
2013-11-18,106.74,108.26,106.54,107.69,897745,106.74,108.26,106.54,107.69,897745,0.0,1.0
2013-11-19,105.92,106.91,105.51,106.31,620194,105.92,106.91,105.51,106.31,620194,0.0,1.0
2013-11-20,106.56,107.54,105.81,106.36,769917,106.56,107.54,105.81,106.36,769917,0.0,1.0
2013-11-21,108.68,109.72,106.74,107.16,947406,108.68,109.72,106.74,107.16,947406,0.0,1.0
2013-11-22,109.55,109.95,108.51,108.96,1265752,109.55,109.95,108.51,108.96,1265752,0.0,1.0
2013-11-25,108.99,111.39,108.75,110.54,783160,108.99,111.39,108.75,110.54,783160,0.0,1.0
2013-11-26,109.22,109.62,107.47,108.83,758623,109.22,109.62,107.47,108.83,758623,0.0,1.0
2013-11-27,108.35,109.21,107.4,108.69,469002,108.35,109.21,107.4,108.69,469002,0.0,1.0
2013-11-29,109.63,110.74,108.59,109.32,398943,109.63,110.74,108.59,109.32,398943,0.0,1.0
2013-12-02,109.78,110.765,107.63,108.61,836316,109.78,110.765,107.63,108.61,836316,0.0,1.0
2013-12-03,109.19,109.87,108.28,108.94,874659,109.19,109.87,108.28,108.94,874659,0.0,1.0
2013-12-04,107.9,109.55,106.74,109.21,1096868,107.9,109.55,106.74,109.21,1096868,0.0,1.0
2013-12-05,106.4,108.56,106.12,108.07,1196298,106.4,108.56,106.12,108.07,1196298,0.0,1.0
2013-12-06,107.67,108.32,106.35,106.79,946804,107.67,108.32,106.35,106.79,946804,0.0,1.0
2013-12-09,107.97,108.63,107.03,108.63,1026917,107.97,108.63,107.03,108.63,1026917,0.0,1.0
2013-12-10,108.62,108.83,107.775,107.97,1022771,108.62,108.83,107.775,107.97,1022771,0.0,1.0
2013-12-11,106.49,109.02,106.27,108.92,1228915,106.49,109.02,106.27,108.92,1228915,0.0,1.0
2013-12-12,106.24,107.18,105.6,106.28,1008785,106.24,107.18,105.6,106.28,1008785,0.0,1.0
2013-12-13,106.83,107.16,105.17,106.26,798120,106.83,107.16,105.17,106.26,798120,0.0,1.0
2013-12-16,110.92,111.35,106.84,107.77,2012646,110.92,111.35,106.84,107.77,2012646,0.0,1.0
2013-12-17,109.32,112.4,108.92,111.24,938042,109.32,112.4,108.92,111.24,938042,0.0,1.0
2013-12-18,112.41,112.67,109.84,109.9,1295597,112.41,112.67,109.84,109.9,1295597,0.0,1.0
2013-12-19,111.9,112.3399,110.44,111.83,726941,111.9,112.3399,110.44,111.83,726941,0.0,1.0
2013-12-20,112.0,112.1699,111.15,111.93,1051402,112.0,112.1699,111.15,111.93,1051402,0.0,1.0
2013-12-23,112.62,113.22,111.64,113.22,634638,112.62,113.22,111.64,113.22,634638,0.0,1.0
2013-12-24,113.02,113.35,111.691,112.3,380257,113.02,113.35,111.691,112.3,380257,0.0,1.0
2013-12-26,113.56,113.89,112.34,113.51,415942,113.56,113.89,112.34,113.51,415942,0.0,1.0
2013-12-27,113.6,113.97,112.28,113.76,543650,113.6,113.97,112.28,113.76,543650,0.0,1.0
2013-12-30,117.42,117.78,113.35,114.24,1259550,117.42,117.78,113.35,114.24,1259550,0.0,1.0
2013-12-31,117.4,118.25,116.53,117.99,1062666,117.4,118.25,116.53,117.99,1062666,0.0,1.0
2014-01-02,116.98,118.12,115.56,117.0,1937044,116.98,118.12,115.56,117.0,1937044,0.0,1.0
2014-01-03,117.16,118.01,116.9,117.02,787409,117.16,118.01,116.9,117.02,787409,0.0,1.0
2014-01-06,112.62,117.5654,112.26,117.41,2402894,112.62,117.5654,112.26,117.41,2402894,0.0,1.0
2014-01-07,125.35,125.95,115.02,116.42,3319543,125.35,125.95,115.02,116.42,3319543,0.0,1.0
2014-01-08,128.3,135.73,126.55,126.98,3025998,128.3,135.73,126.55,126.98,3025998,0.0,1.0
2014-01-09,132.17,132.8903,127.15,128.13,1383371,132.17,132.8903,127.15,128.13,1383371,0.0,1.0
2014-01-10,133.5,133.57,129.69,131.81,1658010,133.5,133.57,129.69,131.81,1658010,0.0,1.0
2014-01-13,130.62,134.348,130.34,133.74,1560857,130.62,134.348,130.34,133.74,1560857,0.0,1.0
2014-01-14,135.01,135.33,129.51,130.75,1756232,135.01,135.33,129.51,130.75,1756232,0.0,1.0
2014-01-15,133.5,136.2,132.61,135.08,1188750,133.5,136.2,132.61,135.08,1188750,0.0,1.0
2014-01-16,137.34,137.34,132.03,133.65,1538676,137.34,137.34,132.03,133.65,1538676,0.0,1.0
2014-01-17,137.93,138.57,135.69,137.69,2320659,137.93,138.57,135.69,137.69,2320659,0.0,1.0
2014-01-21,136.88,140.36,136.44,139.86,1537486,136.88,140.36,136.44,139.86,1537486,0.0,1.0
2014-01-22,137.82,138.08,134.834,137.85,897892,137.82,138.08,134.834,137.85,897892,0.0,1.0
2014-01-23,135.02,137.06,133.8004,137.06,1167258,135.02,137.06,133.8004,137.06,1167258,0.0,1.0
2014-01-24,132.12,133.41,130.27,133.1,1712269,132.12,133.41,130.27,133.1,1712269,0.0,1.0
2014-01-27,131.0,133.56,129.76,132.48,1638355,131.0,133.56,129.76,132.48,1638355,0.0,1.0
2014-01-28,132.8,133.48,130.3745,130.94,1000331,132.8,133.48,130.3745,130.94,1000331,0.0,1.0
2014-01-29,132.8,134.576,130.63,131.89,920876,132.8,134.576,130.63,131.89,920876,0.0,1.0
2014-01-30,136.6,136.99,134.0,134.51,1166037,136.6,136.99,134.0,134.51,1166037,0.0,1.0
2014-01-31,135.64,137.345,132.85,134.27,1187701,135.64,137.345,132.85,134.27,1187701,0.0,1.0
2014-02-03,133.36,137.99,132.48,135.67,1531155,133.36,137.99,132.48,135.67,1531155,0.0,1.0
2014-02-04,135.56,135.92,133.68,134.24,1160198,135.56,135.92,133.68,134.24,1160198,0.0,1.0
2014-02-05,134.61,135.52,131.73,135.22,1432436,134.61,135.52,131.73,135.22,1432436,0.0,1.0
2014-02-06,134.43,135.37,133.115,134.86,999849,134.43,135.37,133.115,134.86,999849,0.0,1.0
2014-02-07,137.93,138.11,134.69,134.69,1550801,137.93,138.11,134.69,134.69,1550801,0.0,1.0
2014-02-10,138.13,139.74,137.01,138.21,1122396,138.13,139.74,137.01,138.21,1122396,0.0,1.0
2014-02-11,141.31,142.45,138.36,138.36,1915328,141.31,142.45,138.36,138.36,1915328,0.0,1.0
2014-02-12,140.77,142.82,140.08,142.82,1310185,140.77,142.82,140.08,142.82,1310185,0.0,1.0
2014-02-13,141.79,142.4106,140.0,140.53,1281257,141.79,142.4106,140.0,140.53,1281257,0.0,1.0
2014-02-14,139.57,142.24,139.28,141.62,1231249,139.57,142.24,139.28,141.62,1231249,0.0,1.0
2014-02-18,146.47,147.2,140.83,141.01,2208738,146.47,147.2,140.83,141.01,2208738,0.0,1.0
2014-02-19,145.02,147.41,144.66,145.81,1788654,145.02,147.41,144.66,145.81,1788654,0.0,1.0
2014-02-20,148.0,148.73,145.13,146.59,2110264,148.0,148.73,145.13,146.59,2110264,0.0,1.0
2014-02-21,146.26,148.43,145.93,147.545,1568956,146.26,148.43,145.93,147.545,1568956,0.0,1.0
2014-02-24,145.73,148.37,145.52,147.11,1544198,145.73,148.37,145.52,147.11,1544198,0.0,1.0
2014-02-25,145.06,146.64,143.103,146.14,1570428,145.06,146.64,143.103,146.14,1570428,0.0,1.0
2014-02-26,146.34,150.17,145.4,145.4,2905274,146.34,150.17,145.4,145.4,2905274,0.0,1.0
2014-02-27,148.0,153.1,145.61,151.26,2122344,148.0,153.1,145.61,151.26,2122344,0.0,1.0
2014-02-28,144.86,149.22,143.11,148.5,2276748,144.86,149.22,143.11,148.5,2276748,0.0,1.0
2014-03-03,143.38,143.9,140.55,143.3,2072084,143.38,143.9,140.55,143.3,2072084,0.0,1.0
2014-03-04,146.23,147.02,143.983,145.22,1499853,146.23,147.02,143.983,145.22,1499853,0.0,1.0
2014-03-05,145.13,146.82,143.51,146.2,1241591,145.13,146.82,143.51,146.2,1241591,0.0,1.0
2014-03-06,138.55,145.0,135.28,144.74,4773397,138.55,145.0,135.28,144.74,4773397,0.0,1.0
2014-03-07,141.37,141.66,134.8,138.6,3641662,141.37,141.66,134.8,138.6,3641662,0.0,1.0
2014-03-10,140.74,141.88,139.21,141.34,1923329,140.74,141.88,139.21,141.34,1923329,0.0,1.0
2014-03-11,139.96,141.38,139.37,140.43,1297900,139.96,141.38,139.37,140.43,1297900,0.0,1.0
2014-03-12,141.0,141.63,137.44,138.56,1768491,141.0,141.63,137.44,138.56,1768491,0.0,1.0
2014-03-13,139.33,142.55,138.83,142.55,2269580,139.33,142.55,138.83,142.55,2269580,0.0,1.0
2014-03-14,140.01,140.5,136.56,137.65,1255793,140.01,140.5,136.56,137.65,1255793,0.0,1.0
2014-03-17,140.9,142.2,140.6,140.6,1251451,140.9,142.2,140.6,140.6,1251451,0.0,1.0
2014-03-18,144.18,147.0,141.0901,141.56,1321478,144.18,147.0,141.0901,141.56,1321478,0.0,1.0
2014-03-19,140.79,144.4284,139.39,144.36,1605926,140.79,144.4284,139.39,144.36,1605926,0.0,1.0
2014-03-20,140.4,141.97,139.077,139.93,991331,140.4,141.97,139.077,139.93,991331,0.0,1.0
2014-03-21,135.55,141.0,134.93,140.85,2002599,135.55,141.0,134.93,140.85,2002599,0.0,1.0
2014-03-24,131.47,137.44,128.6,136.04,3474965,131.47,137.44,128.6,136.04,3474965,0.0,1.0
2014-03-25,131.53,134.88,129.7,132.24,1417466,131.53,134.88,129.7,132.24,1417466,0.0,1.0
2014-03-26,129.07,133.47,125.61,132.26,2483092,129.07,133.47,125.61,132.26,2483092,0.0,1.0
2014-03-27,127.19,129.06,124.67,128.88,2705088,127.19,129.06,124.67,128.88,2705088,0.0,1.0
2014-03-28,127.68,132.05,127.09,128.16,2178878,127.68,132.05,127.09,128.16,2178878,0.0,1.0
2014-03-31,131.83,132.33,128.0,129.27,2177454,131.83,132.33,128.0,129.27,2177454,0.0,1.0
2014-04-01,133.25,136.43,131.4,132.07,2060264,133.25,136.43,131.4,132.07,2060264,0.0,1.0
2014-04-02,133.69,135.83,131.82,134.34,1796094,133.69,135.83,131.82,134.34,1796094,0.0,1.0
2014-04-03,129.1,135.025,127.26,133.74,1948793,129.1,135.025,127.26,133.74,1948793,0.0,1.0
2014-04-04,124.69,131.31,121.91,130.2,3311776,124.69,131.31,121.91,130.2,3311776,0.0,1.0
2014-04-07,119.23,125.14,117.25,123.52,4164465,119.23,125.14,117.25,123.52,4164465,0.0,1.0
2014-04-08,122.03,123.06,115.14,118.95,5178060,122.03,123.06,115.14,118.95,5178060,0.0,1.0
2014-04-09,129.34,129.62,122.49,123.03,3226627,129.34,129.62,122.49,123.03,3226627,0.0,1.0
2014-04-10,123.33,129.3,120.75,128.69,3599136,123.33,129.3,120.75,128.69,3599136,0.0,1.0
2014-04-11,118.79,125.329,118.78,121.59,2061729,118.79,125.329,118.78,121.59,2061729,0.0,1.0
2014-04-14,116.99,122.59,115.77,120.44,2640868,116.99,122.59,115.77,120.44,2640868,0.0,1.0
2014-04-15,120.12,120.31,115.1701,117.28,2877066,120.12,120.31,115.1701,117.28,2877066,0.0,1.0
2014-04-16,121.45,124.92,119.14,121.94,1885722,121.45,124.92,119.14,121.94,1885722,0.0,1.0
2014-04-17,122.05,123.57,120.02,121.39,1358672,122.05,123.57,120.02,121.39,1358672,0.0,1.0
2014-04-21,126.01,126.12,121.58,122.1,2789973,126.01,126.12,121.58,122.1,2789973,0.0,1.0
2014-04-22,135.41,137.06,129.17,132.81,17982948,135.41,137.06,129.17,132.81,17982948,0.0,1.0
2014-04-23,133.23,136.35,132.44,135.72,5003009,133.23,136.35,132.44,135.72,5003009,0.0,1.0
2014-04-24,134.42,135.52,130.57,133.13,3109829,134.42,135.52,130.57,133.13,3109829,0.0,1.0
2014-04-25,133.73,133.98,132.19,133.56,3838058,133.73,133.98,132.19,133.56,3838058,0.0,1.0
2014-04-28,133.51,134.97,131.62,134.76,5589725,133.51,134.97,131.62,134.76,5589725,0.0,1.0
2014-04-29,133.63,135.0,130.02,132.07,2882115,133.63,135.0,130.02,132.07,2882115,0.0,1.0
2014-04-30,133.71,133.89,132.0,133.24,2306175,133.71,133.89,132.0,133.24,2306175,0.0,1.0
2014-05-01,138.13,139.0,133.0,133.4,3616291,138.13,139.0,133.0,133.4,3616291,0.0,1.0
2014-05-02,136.35,138.39,135.67,137.97,2561880,136.35,138.39,135.67,137.97,2561880,0.0,1.0
2014-05-05,136.19,136.6196,134.5,136.17,2635124,136.19,136.6196,134.5,136.17,2635124,0.0,1.0
2014-05-06,133.35,136.135,133.085,135.77,2243730,133.35,136.135,133.085,135.77,2243730,0.0,1.0
2014-05-07,133.35,134.78,130.17,133.65,3121860,133.35,134.78,130.17,133.65,3121860,0.0,1.0
2014-05-08,131.17,135.13,130.04,133.76,2649712,131.17,135.13,130.04,133.76,2649712,0.0,1.0
2014-05-09,131.17,132.59,129.01,130.69,3023480,131.17,132.59,129.01,130.69,3023480,0.0,1.0
2014-05-12,130.16,131.65,127.84,130.12,3864072,130.16,131.65,127.84,130.12,3864072,0.0,1.0
2014-05-13,129.64,131.74,129.56,131.32,2304280,129.64,131.74,129.56,131.32,2304280,0.0,1.0
2014-05-14,126.97,129.08,126.65,128.84,2966968,126.97,129.08,126.65,128.84,2966968,0.0,1.0
2014-05-15,124.04,126.95,122.97,126.24,4465522,124.04,126.95,122.97,126.24,4465522,0.0,1.0
2014-05-16,126.76,127.2,121.99,123.75,3373114,126.76,127.2,121.99,123.75,3373114,0.0,1.0
2014-05-19,127.21,127.89,125.3201,125.85,2177931,127.21,127.89,125.3201,125.85,2177931,0.0,1.0
2014-05-20,130.97,132.15,125.71,125.79,4848673,130.97,132.15,125.71,125.79,4848673,0.0,1.0
2014-05-21,129.9,132.0,129.76,131.71,1828663,129.9,132.0,129.76,131.71,1828663,0.0,1.0
2014-05-22,130.83,131.91,128.61,130.43,1900913,130.83,131.91,128.61,130.43,1900913,0.0,1.0
2014-05-23,133.46,134.37,130.81,131.25,2050822,133.46,134.37,130.81,131.25,2050822,0.0,1.0
2014-05-27,129.95,132.99,128.091,132.8,4363751,129.95,132.99,128.091,132.8,4363751,0.0,1.0
2014-05-28,126.95,129.23,123.56,128.94,8032690,126.95,129.23,123.56,128.94,8032690,0.0,1.0
2014-05-29,129.22,129.42,126.75,128.73,3480497,129.22,129.42,126.75,128.73,3480497,0.0,1.0
2014-05-30,131.21,136.38,125.61,129.08,11609314,131.21,136.38,125.61,129.08,11609314,0.0,1.0
2014-06-02,134.17,134.25,128.91,130.34,6252306,134.17,134.25,128.91,130.34,6252306,0.0,1.0
2014-06-03,132.26,133.92,130.53,133.45,3757663,132.26,133.92,130.53,133.45,3757663,0.0,1.0
2014-06-04,128.82,131.58,127.651,131.15,4965026,128.82,131.58,127.651,131.15,4965026,0.0,1.0
2014-06-05,128.34,129.4,126.05,129.08,3782435,128.34,129.4,126.05,129.08,3782435,0.0,1.0
2014-06-06,127.46,128.8,126.33,128.8,1979523,127.46,128.8,126.33,128.8,1979523,0.0,1.0
2014-06-09,126.63,127.72,126.17,127.66,1826374,126.63,127.72,126.17,127.66,1826374,0.0,1.0
2014-06-10,125.55,127.87,124.21,126.44,2497256,125.55,127.87,124.21,126.44,2497256,0.0,1.0
2014-06-11,125.18,125.37,123.09,124.72,3076870,125.18,125.37,123.09,124.72,3076870,0.0,1.0
2014-06-12,120.75,124.98,119.63,124.8,6213629,120.75,124.98,119.63,124.8,6213629,0.0,1.0
2014-06-13,119.6,121.8,118.35,121.35,4139018,119.6,121.8,118.35,121.35,4139018,0.0,1.0
2014-06-16,117.75,119.38,116.895,118.81,4226568,117.75,119.38,116.895,118.81,4226568,0.0,1.0
2014-06-17,118.87,121.67,117.14,117.64,5473959,118.87,121.67,117.14,117.64,5473959,0.0,1.0
2014-06-18,118.43,120.52,117.81,120.04,3683456,118.43,120.52,117.81,120.04,3683456,0.0,1.0
2014-06-19,117.55,119.17,116.676,119.02,3887140,117.55,119.17,116.676,119.02,3887140,0.0,1.0
2014-06-20,121.93,123.03,118.09,118.77,4799731,121.93,123.03,118.09,118.77,4799731,0.0,1.0
2014-06-23,121.21,122.36,120.43,122.01,2369801,121.21,122.36,120.43,122.01,2369801,0.0,1.0
2014-06-24,120.52,122.4,120.44,120.85,2201761,120.52,122.4,120.44,120.85,2201761,0.0,1.0
2014-06-25,125.94,127.33,119.88,120.44,4677100,125.94,127.33,119.88,120.44,4677100,0.0,1.0
2014-06-26,126.5,128.77,125.42,126.13,2757852,126.5,128.77,125.42,126.13,2757852,0.0,1.0
2014-06-27,128.85,129.36,126.12,126.56,2990900,128.85,129.36,126.12,126.56,2990900,0.0,1.0
2014-06-30,126.12,128.65,125.82,128.6,2314502,126.12,128.65,125.82,128.6,2314502,0.0,1.0
2014-07-01,125.58,127.39,125.25,126.42,1582704,125.58,127.39,125.25,126.42,1582704,0.0,1.0
2014-07-02,126.0,126.31,124.3,125.79,1380760,126.0,126.31,124.3,125.79,1380760,0.0,1.0
2014-07-03,126.0,126.97,125.55,126.32,748692,126.0,126.97,125.55,126.32,748692,0.0,1.0
2014-07-07,123.29,125.86,122.17,125.18,1679756,123.29,125.86,122.17,125.18,1679756,0.0,1.0
2014-07-08,122.17,122.79,120.56,122.64,1918289,122.17,122.79,120.56,122.64,1918289,0.0,1.0
2014-07-09,120.94,122.44,120.46,122.04,1186918,120.94,122.44,120.46,122.04,1186918,0.0,1.0
2014-07-10,120.68,121.15,118.891,119.92,2003292,120.68,121.15,118.891,119.92,2003292,0.0,1.0
2014-07-11,120.47,121.4,119.08,120.32,1116839,120.47,121.4,119.08,120.32,1116839,0.0,1.0
2014-07-14,121.08,122.13,120.01,120.75,1006950,121.08,122.13,120.01,120.75,1006950,0.0,1.0
2014-07-15,119.45,120.99,118.79,120.26,1957091,119.45,120.99,118.79,120.26,1957091,0.0,1.0
2014-07-16,121.71,122.07,118.93,119.75,2970417,121.71,122.07,118.93,119.75,2970417,0.0,1.0
2014-07-17,121.97,123.52,120.77,120.77,1958699,121.97,123.52,120.77,120.77,1958699,0.0,1.0
2014-07-18,121.97,123.52,120.77,120.77,1958699,121.97,123.52,120.77,120.77,1958699,0.0,1.0
2014-07-21,125.54,126.64,121.4693,122.07,3235480,125.54,126.64,121.4693,122.07,3235480,0.0,1.0
2014-07-22,122.54,127.8,122.23,125.88,2999409,122.54,127.8,122.23,125.88,2999409,0.0,1.0
2014-07-23,124.62,125.12,121.91,122.55,2031367,124.62,125.12,121.91,122.55,2031367,0.0,1.0
2014-07-24,124.36,125.52,122.15,124.0,1482377,124.36,125.52,122.15,124.0,1482377,0.0,1.0
2014-07-25,123.52,124.23,122.58,123.88,1014642,123.52,124.23,122.58,123.88,1014642,0.0,1.0
2014-07-28,123.53,124.66,122.3,123.75,1442876,123.53,124.66,122.3,123.75,1442876,0.0,1.0
2014-07-29,123.7,124.31,122.7425,124.16,1250324,123.7,124.31,122.7425,124.16,1250324,0.0,1.0
2014-07-30,125.83,126.99,124.29,124.29,2579257,125.83,126.99,124.29,124.29,2579257,0.0,1.0
2014-07-31,117.39,122.31,114.83,118.88,11037063,117.39,122.31,114.83,118.88,11037063,0.0,1.0
2014-08-01,118.21,120.6,116.1,117.5,4986090,118.21,120.6,116.1,117.5,4986090,0.0,1.0
2014-08-04,116.79,118.96,116.0101,118.65,1913688,116.79,118.96,116.0101,118.65,1913688,0.0,1.0
2014-08-05,110.66,116.44,109.58,115.26,8471651,110.66,116.44,109.58,115.26,8471651,0.0,1.0
2014-08-06,110.02,112.85,109.04,109.75,3925751,110.02,112.85,109.04,109.75,3925751,0.0,1.0
2014-08-07,106.73,110.9,106.2,110.58,3362916,106.73,110.9,106.2,110.58,3362916,0.0,1.0
2014-08-08,109.17,109.69,106.61,106.61,2691632,109.17,109.69,106.61,106.61,2691632,0.0,1.0
2014-08-11,107.25,110.62,106.0,109.5,3356224,107.25,110.62,106.0,109.5,3356224,0.0,1.0
2014-08-12,108.07,108.62,107.047,107.25,2076489,108.07,108.62,107.047,107.25,2076489,0.0,1.0
2014-08-13,109.17,111.21,108.683,109.12,2445201,109.17,111.21,108.683,109.12,2445201,0.0,1.0
2014-08-14,111.04,113.2,108.88,109.5,4394741,111.04,113.2,108.88,109.5,4394741,0.0,1.0
2014-08-15,112.26,114.624,110.43,110.53,2921577,112.26,114.624,110.43,110.53,2921577,0.0,1.0
2014-08-18,109.78,112.1,107.73,112.09,2657609,109.78,112.1,107.73,112.09,2657609,0.0,1.0
2014-08-19,113.72,114.15,109.24,110.04,3684058,113.72,114.15,109.24,110.04,3684058,0.0,1.0
2014-08-20,113.1,114.12,112.33,113.6,1784311,113.1,114.12,112.33,113.6,1784311,0.0,1.0
2014-08-21,113.81,114.315,112.62,113.08,1356281,113.81,114.315,112.62,113.08,1356281,0.0,1.0
2014-08-22,117.26,117.79,112.73,113.45,3026793,117.26,117.79,112.73,113.45,3026793,0.0,1.0
2014-08-25,115.48,117.15,115.0,117.14,1716797,115.48,117.15,115.0,117.14,1716797,0.0,1.0
2014-08-26,117.1,117.23,115.4,116.08,1593183,117.1,117.23,115.4,116.08,1593183,0.0,1.0
2014-08-27,116.71,118.39,115.6011,118.25,1350617,116.71,118.39,115.6011,118.25,1350617,0.0,1.0
2014-08-28,116.86,117.32,116.0,116.16,1104945,116.86,117.32,116.0,116.16,1104945,0.0,1.0
2014-08-29,117.3,117.3,115.35,116.85,1028401,117.3,117.3,115.35,116.85,1028401,0.0,1.0
2014-09-02,120.1,120.43,116.67,117.28,1916662,120.1,120.43,116.67,117.28,1916662,0.0,1.0
2014-09-03,119.03,120.69,117.87,120.59,1498105,119.03,120.69,117.87,120.59,1498105,0.0,1.0
2014-09-04,117.32,119.97,117.02,118.89,1508458,117.32,119.97,117.02,118.89,1508458,0.0,1.0
2014-09-05,119.68,120.08,116.54,117.21,1842210,119.68,120.08,116.54,117.21,1842210,0.0,1.0
2014-09-08,120.05,120.5,119.01,119.01,1355904,120.05,120.5,119.01,119.01,1355904,0.0,1.0
2014-09-09,120.03,121.39,119.01,119.66,2059729,120.03,121.39,119.01,119.66,2059729,0.0,1.0
2014-09-10,119.88,120.55,118.525,120.42,1805731,119.88,120.55,118.525,120.42,1805731,0.0,1.0
2014-09-11,120.41,120.75,119.08,119.21,2088929,120.41,120.75,119.08,119.21,2088929,0.0,1.0
2014-09-12,122.05,122.16,120.07,120.23,2500847,122.05,122.16,120.07,120.23,2500847,0.0,1.0
2014-09-15,121.43,122.43,120.6001,121.96,2093361,121.43,122.43,120.6001,121.96,2093361,0.0,1.0
2014-09-16,122.15,122.61,120.18,121.34,1491611,122.15,122.61,120.18,121.34,1491611,0.0,1.0
2014-09-17,121.85,123.21,121.18,122.56,1628560,121.85,123.21,121.18,122.56,1628560,0.0,1.0
2014-09-18,120.52,122.15,120.31,121.86,1620882,120.52,122.15,120.31,121.86,1620882,0.0,1.0
2014-09-19,117.43,120.995,116.62,120.35,3333795,117.43,120.995,116.62,120.35,3333795,0.0,1.0
2014-09-22,116.28,118.23,115.36,117.88,2054508,116.28,118.23,115.36,117.88,2054508,0.0,1.0
2014-09-23,115.95,117.84,114.0,114.45,3652251,115.95,117.84,114.0,114.45,3652251,0.0,1.0
2014-09-24,124.0,127.38,118.14,119.65,6956796,124.0,127.38,118.14,119.65,6956796,0.0,1.0
2014-09-25,127.8,131.87,126.221,129.41,5609219,127.8,131.87,126.221,129.41,5609219,0.0,1.0
2014-09-26,128.99,129.66,126.99,127.81,2910623,128.99,129.66,126.99,127.81,2910623,0.0,1.0
2014-09-29,130.26,131.85,126.69,127.64,2663223,130.26,131.85,126.69,127.64,2663223,0.0,1.0
2014-09-30,131.2,131.4,129.31,130.05,2320935,131.2,131.4,129.31,130.05,2320935,0.0,1.0
2014-10-01,131.67,131.95,128.64,131.12,3723608,131.67,131.95,128.64,131.12,3723608,0.0,1.0
2014-10-02,126.99,132.6499,126.77,131.92,3947292,126.99,132.6499,126.77,131.92,3947292,0.0,1.0
2014-10-03,129.62,130.01,127.09,127.71,3851337,129.62,130.01,127.09,127.71,3851337,0.0,1.0
2014-10-06,128.41,130.36,127.82,130.14,1675803,128.41,130.36,127.82,130.14,1675803,0.0,1.0
2014-10-07,125.23,128.18,124.84,127.32,4235317,125.23,128.18,124.84,127.32,4235317,0.0,1.0
2014-10-08,125.9,127.74,123.84,126.26,2382843,125.9,127.74,123.84,126.26,2382843,0.0,1.0
2014-10-09,122.35,126.47,122.22,125.24,2990645,122.35,126.47,122.22,125.24,2990645,0.0,1.0
2014-10-10,118.29,124.0,118.18,122.56,3191133,118.29,124.0,118.18,122.56,3191133,0.0,1.0
2014-10-13,113.56,120.54,113.49,118.58,2807442,113.56,120.54,113.49,118.58,2807442,0.0,1.0
2014-10-14,114.94,117.04,112.72,114.0,2761865,114.94,117.04,112.72,114.0,2761865,0.0,1.0
2014-10-15,114.34,114.96,111.41,113.34,4135772,114.34,114.96,111.41,113.34,4135772,0.0,1.0
2014-10-16,118.54,119.35,111.49,112.0,3188192,118.54,119.35,111.49,112.0,3188192,0.0,1.0
2014-10-17,120.21,121.63,116.4,119.27,3565756,120.21,121.63,116.4,119.27,3565756,0.0,1.0
2014-10-20,124.78,127.43,120.12,121.13,3400991,124.78,127.43,120.12,121.13,3400991,0.0,1.0
2014-10-21,130.38,131.78,126.35,126.35,3944008,130.38,131.78,126.35,126.35,3944008,0.0,1.0
2014-10-22,128.77,131.065,128.22,128.43,1928610,128.77,131.065,128.22,128.43,1928610,0.0,1.0
2014-10-23,128.02,130.48,127.95,129.68,2088599,128.02,130.48,127.95,129.68,2088599,0.0,1.0
2014-10-24,129.13,129.71,127.35,128.08,1831757,129.13,129.71,127.35,128.08,1831757,0.0,1.0
2014-10-27,130.56,130.82,128.76,129.37,2825550,130.56,130.82,128.76,129.37,2825550,0.0,1.0
2014-10-28,131.07,132.57,130.33,130.85,2741232,131.07,132.57,130.33,130.85,2741232,0.0,1.0
2014-10-29,129.76,131.37,128.33,131.35,2417161,129.76,131.37,128.33,131.35,2417161,0.0,1.0
2014-10-30,131.9,133.84,130.618,131.81,1482145,131.9,133.84,130.618,131.81,1482145,0.0,1.0
2014-10-31,133.04,133.99,131.94,132.99,1225944,133.04,133.99,131.94,132.99,1225944,0.0,1.0
2014-11-03,132.85,135.578,132.4,132.85,2174644,132.85,135.578,132.4,132.85,2174644,0.0,1.0
2014-11-04,133.61,135.4,130.03,132.0,2968496,133.61,135.4,130.03,132.0,2968496,0.0,1.0
2014-11-05,131.91,134.45,130.56,134.0,2314442,131.91,134.45,130.56,134.0,2314442,0.0,1.0
2014-11-06,128.77,132.79,128.38,131.0,2523632,128.77,132.79,128.38,131.0,2523632,0.0,1.0
2014-11-07,126.11,129.53,123.96,129.0,2713765,126.11,129.53,123.96,129.0,2713765,0.0,1.0
2014-11-10,127.99,128.25,126.21,126.71,1850022,127.99,128.25,126.21,126.71,1850022,0.0,1.0
2014-11-11,130.03,131.22,126.89,128.03,2360916,130.03,131.22,126.89,128.03,2360916,0.0,1.0
2014-11-12,131.09,131.32,128.03,129.51,2187314,131.09,131.32,128.03,129.51,2187314,0.0,1.0
2014-11-13,131.9,133.84,130.618,131.81,1482145,131.9,133.84,130.618,131.81,1482145,0.0,1.0
2014-11-14,134.21,134.64,131.34,132.14,2117625,134.21,134.64,131.34,132.14,2117625,0.0,1.0
2014-11-17,136.73,137.55,132.13,134.04,8868287,136.73,137.55,132.13,134.04,8868287,0.0,1.0
2014-11-18,141.94,144.55,136.96,137.12,5743382,141.94,144.55,136.96,137.12,5743382,0.0,1.0
2014-11-19,142.47,142.87,140.01,141.9,2277791,142.47,142.87,140.01,141.9,2277791,0.0,1.0
2014-11-20,142.68,144.57,140.2,141.45,2184004,142.68,144.57,140.2,141.45,2184004,0.0,1.0
2014-11-21,145.37,146.58,143.06,144.28,2258349,145.37,146.58,143.06,144.28,2258349,0.0,1.0
2014-11-24,142.56,146.14,141.69,145.49,2950847,142.56,146.14,141.69,145.49,2950847,0.0,1.0
2014-11-25,144.76,145.16,140.87,142.96,1440591,144.76,145.16,140.87,142.96,1440591,0.0,1.0
2014-11-26,144.73,145.07,143.66,144.45,1142971,144.73,145.07,143.66,144.45,1142971,0.0,1.0
2014-11-28,145.45,146.55,144.73,145.97,978673,145.45,146.55,144.73,145.97,978673,0.0,1.0
2014-12-01,145.81,147.39,143.61,146.33,1526118,145.81,147.39,143.61,146.33,1526118,0.0,1.0
2014-12-02,146.39,146.58,144.4401,145.49,1237274,146.39,146.58,144.4401,145.49,1237274,0.0,1.0
2014-12-03,145.27,147.14,145.1653,146.68,1253164,145.27,147.14,145.1653,146.68,1253164,0.0,1.0
2014-12-04,144.33,146.67,143.55,145.59,1254666,144.33,146.67,143.55,145.59,1254666,0.0,1.0
2014-12-05,144.89,146.21,143.17,144.59,1833793,144.89,146.21,143.17,144.59,1833793,0.0,1.0
2014-12-08,143.94,145.71,143.04,144.6,1238737,143.94,145.71,143.04,144.6,1238737,0.0,1.0
2014-12-09,141.0,142.29,138.84,141.86,3028963,141.0,142.29,138.84,141.86,3028963,0.0,1.0
2014-12-10,137.96,141.188,137.64,140.14,1812813,137.96,141.188,137.64,140.14,1812813,0.0,1.0
2014-12-11,138.89,140.23,138.0,138.96,1335200,138.89,140.23,138.0,138.96,1335200,0.0,1.0
2014-12-12,138.71,140.38,137.98,137.99,1062695,138.71,140.38,137.98,137.99,1062695,0.0,1.0
2014-12-15,138.16,139.66,135.48,138.67,1788110,138.16,139.66,135.48,138.67,1788110,0.0,1.0
2014-12-16,136.92,139.82,136.79,137.63,1570558,136.92,139.82,136.79,137.63,1570558,0.0,1.0
2014-12-17,140.0,140.12,135.54,136.77,1367324,140.0,140.12,135.54,136.77,1367324,0.0,1.0
2014-12-18,143.0,143.5,139.53,141.9,2207293,143.0,143.5,139.53,141.9,2207293,0.0,1.0
2014-12-19,146.06,146.6,142.56,143.76,2044308,146.06,146.6,142.56,143.76,2044308,0.0,1.0
2014-12-22,144.16,149.9,143.8,146.3,2214878,144.16,149.9,143.8,146.3,2214878,0.0,1.0
2014-12-23,140.55,144.65,138.8,144.59,2482161,140.55,144.65,138.8,144.59,2482161,0.0,1.0
2014-12-24,140.33,142.26,139.9,140.5,593594,140.33,142.26,139.9,140.5,593594,0.0,1.0
2014-12-26,141.46,142.29,140.52,141.1,617160,141.46,142.29,140.52,141.1,617160,0.0,1.0
2014-12-29,141.87,143.15,139.92,140.63,577641,141.87,143.15,139.92,140.63,577641,0.0,1.0
2014-12-30,143.02,143.98,140.64,141.5,1119654,143.02,143.98,140.64,141.5,1119654,0.0,1.0
2014-12-31,143.11,143.99,142.63,143.87,1188218,143.11,143.99,142.63,143.87,1188218,0.0,1.0
2015-01-02,144.45,144.74,142.6,143.97,2182337,144.45,144.74,142.6,143.97,2182337,0.0,1.0
2015-01-05,144.29,146.73,143.48,144.17,2674901,144.29,146.73,143.48,144.17,2674901,0.0,1.0
2015-01-06,142.83,147.75,141.64,144.52,2641377,142.83,147.75,141.64,144.52,2641377,0.0,1.0
2015-01-07,145.12,147.31,143.3,143.88,2214315,145.12,147.31,143.3,143.88,2214315,0.0,1.0
2015-01-08,154.1,156.6,149.84,150.0,5817995,154.1,156.6,149.84,150.0,5817995,0.0,1.0
2015-01-09,153.58,155.61,151.52,155.08,2039747,153.58,155.61,151.52,155.08,2039747,0.0,1.0
2015-01-12,155.5,155.56,151.7,154.09,2530041,155.5,155.56,151.7,154.09,2530041,0.0,1.0
2015-01-13,158.04,159.7,155.48,156.68,3583114,158.04,159.7,155.48,156.68,3583114,0.0,1.0
2015-01-14,156.8,158.12,156.04,156.75,3143466,156.8,158.12,156.04,156.75,3143466,0.0,1.0
2015-01-15,154.29,158.56,154.11,158.0,2444900,154.29,158.56,154.11,158.0,2444900,0.0,1.0
2015-01-16,156.93,157.8,153.58,154.08,1872412,156.93,157.8,153.58,154.08,1872412,0.0,1.0
2015-01-20,156.05,158.29,154.9,157.72,1959591,156.05,158.29,154.9,157.72,1959591,0.0,1.0
2015-01-21,157.02,158.18,155.69,156.01,2005810,157.02,158.18,155.69,156.01,2005810,0.0,1.0
2015-01-22,159.19,159.29,156.94,156.94,2034009,159.19,159.29,156.94,156.94,2034009,0.0,1.0
2015-01-23,159.66,160.3,159.0,159.37,1908808,159.66,160.3,159.0,159.37,1908808,0.0,1.0
2015-01-26,159.86,160.99,159.16,160.05,1652760,159.86,160.99,159.16,160.05,1652760,0.0,1.0
2015-01-27,160.8,161.43,158.4,158.73,1336529,160.8,161.43,158.4,158.73,1336529,0.0,1.0
2015-01-28,160.59,162.8,160.25,161.28,2141402,160.59,162.8,160.25,161.28,2141402,0.0,1.0
2015-01-29,161.51,161.79,158.6,160.07,1383591,161.51,161.79,158.6,160.07,1383591,0.0,1.0
2015-01-30,159.97,161.73,158.35,160.24,1409813,159.97,161.73,158.35,160.24,1409813,0.0,1.0
2015-02-02,161.98,162.76,158.93,161.06,1625777,161.98,162.76,158.93,161.06,1625777,0.0,1.0
2015-02-03,159.71,165.69,156.16,163.3,3684925,159.71,165.69,156.16,163.3,3684925,0.0,1.0
2015-02-04,160.87,161.75,158.7,159.96,1616396,160.87,161.75,158.7,159.96,1616396,0.0,1.0
2015-02-05,161.45,162.24,159.71,162.24,2237119,161.45,162.24,159.71,162.24,2237119,0.0,1.0
2015-02-06,161.99,163.76,160.37,162.28,1243517,161.99,163.76,160.37,162.28,1243517,0.0,1.0
2015-02-09,160.1,163.5,159.51,162.35,2506030,160.1,163.5,159.51,162.35,2506030,0.0,1.0
2015-02-10,164.13,164.3,161.12,161.12,1712820,164.13,164.3,161.12,161.12,1712820,0.0,1.0
2015-02-11,164.34,165.0,162.74,162.74,2207722,164.34,165.0,162.74,162.74,2207722,0.0,1.0
2015-02-12,167.5,170.2,164.88,168.48,2907282,167.5,170.2,164.88,168.48,2907282,0.0,1.0
2015-02-13,167.0,167.74,166.34,167.485,1206057,167.0,167.74,166.34,167.485,1206057,0.0,1.0
2015-02-17,168.63,169.88,166.62,168.17,1169445,168.63,169.88,166.62,168.17,1169445,0.0,1.0
2015-02-18,168.42,169.13,166.64,168.88,974180,168.42,169.13,166.64,168.88,974180,0.0,1.0
2015-02-19,169.13,169.62,167.75,167.75,1090897,169.13,169.62,167.75,167.75,1090897,0.0,1.0
2015-02-20,173.26,174.43,168.75,169.2,3499487,173.26,174.43,168.75,169.2,3499487,0.0,1.0
2015-02-23,198.75,200.76,188.7,190.03,19636609,198.75,200.76,188.7,190.03,19636609,0.0,1.0
2015-02-24,202.0,204.66,196.24,199.5,12810324,202.0,204.66,196.24,199.5,12810324,0.0,1.0
2015-02-25,198.0,201.53,195.76,201.53,6079115,198.0,201.53,195.76,201.53,6079115,0.0,1.0
2015-02-26,201.25,201.8,197.27,197.84,5874674,201.25,201.8,197.27,197.84,5874674,0.0,1.0
2015-02-27,197.48,201.95,197.15,200.46,6588161,197.48,201.95,197.15,200.46,6588161,0.0,1.0
2015-03-02,203.35,203.53,197.19,197.51,6050766,203.35,203.53,197.19,197.51,6050766,0.0,1.0
2015-03-03,202.61,204.0,201.04,201.45,3441033,202.61,204.0,201.04,201.45,3441033,0.0,1.0
2015-03-04,203.15,203.45,200.14,200.73,3207068,203.15,203.45,200.14,200.73,3207068,0.0,1.0
2015-03-05,203.95,205.04,202.87,202.87,2152878,203.95,205.04,202.87,202.87,2152878,0.0,1.0
2015-03-06,198.71,204.255,198.5,203.31,3756156,198.71,204.255,198.5,203.31,3756156,0.0,1.0
2015-03-09,204.69,205.51,195.2,199.46,4328437,204.69,205.51,195.2,199.46,4328437,0.0,1.0
2015-03-10,201.48,205.7,201.14,201.18,2665476,201.48,205.7,201.14,201.18,2665476,0.0,1.0
2015-03-11,193.71,206.84,186.2,201.59,12144647,193.71,206.84,186.2,201.59,12144647,0.0,1.0
2015-03-12,192.62,196.21,190.821,192.6,3872461,192.62,196.21,190.821,192.6,3872461,0.0,1.0
2015-03-13,197.43,198.61,192.68,194.5,4785183,197.43,198.61,192.68,194.5,4785183,0.0,1.0
2015-03-16,202.34,204.75,199.13,201.71,3917437,202.34,204.75,199.13,201.71,3917437,0.0,1.0
2015-03-17,200.73,202.01,198.59,201.66,3342493,200.73,202.01,198.59,201.66,3342493,0.0,1.0
2015-03-18,203.41,204.7,199.5,199.5,1528791,203.41,204.7,199.5,199.5,1528791,0.0,1.0
2015-03-19,202.09,204.0,201.825,203.46,1520886,202.09,204.0,201.825,203.46,1520886,0.0,1.0
2015-03-20,204.26,205.69,202.11,204.72,1165763,204.26,205.69,202.11,204.72,1165763,0.0,1.0
2015-03-23,203.67,205.54,202.76,205.54,1426619,203.67,205.54,202.76,205.54,1426619,0.0,1.0
2015-03-24,203.11,206.0,202.4,203.97,1274410,203.11,206.0,202.4,203.97,1274410,0.0,1.0
2015-03-25,197.01,204.9499,196.59,203.49,2277057,197.01,204.9499,196.59,203.49,2277057,0.0,1.0
2015-03-26,198.46,200.7,193.66,195.45,1980496,198.46,200.7,193.66,195.45,1980496,0.0,1.0
2015-03-27,197.84,200.31,196.56,198.22,1016932,197.84,200.31,196.56,198.22,1016932,0.0,1.0
2015-03-30,201.38,203.32,198.32,198.57,1310585,201.38,203.32,198.32,198.57,1310585,0.0,1.0
2015-03-31,198.62,201.49,197.55,200.65,1542068,198.62,201.49,197.55,200.65,1542068,0.0,1.0
2015-04-01,197.39,198.5,194.495,198.33,1876148,197.39,198.5,194.495,198.33,1876148,0.0,1.0
2015-04-02,198.45,201.03,196.34,198.05,1138503,198.45,201.03,196.34,198.05,1138503,0.0,1.0
2015-04-06,197.84,200.89,197.28,198.47,1077249,197.84,200.89,197.28,198.47,1077249,0.0,1.0
2015-04-07,198.94,201.22,197.51,197.63,1109028,198.94,201.22,197.51,197.63,1109028,0.0,1.0
2015-04-08,205.96,206.78,199.77,200.12,1990232,205.96,206.78,199.77,200.12,1990232,0.0,1.0
2015-04-09,205.72,208.71,204.0,205.67,1594998,205.72,208.71,204.0,205.67,1594998,0.0,1.0
2015-04-10,207.5,208.58,204.4234,206.34,1162145,207.5,208.58,204.4234,206.34,1162145,0.0,1.0
2015-04-13,209.46,211.57,207.0,207.18,1516985,209.46,211.57,207.0,207.18,1516985,0.0,1.0
2015-04-14,208.94,211.3,206.71,209.87,1538181,208.94,211.3,206.71,209.87,1538181,0.0,1.0
2015-04-15,206.16,208.75,205.61,208.73,1539942,206.16,208.75,205.61,208.73,1539942,0.0,1.0
2015-04-16,207.36,208.3,205.41,205.88,972141,207.36,208.3,205.41,205.88,972141,0.0,1.0
2015-04-17,205.32,207.41,203.46,207.21,1485122,205.32,207.41,203.46,207.21,1485122,0.0,1.0
2015-04-20,205.21,206.72,203.23,206.54,976561,205.21,206.72,203.23,206.54,976561,0.0,1.0
2015-04-21,210.85,211.13,205.23,205.96,1506756,210.85,211.13,205.23,205.96,1506756,0.0,1.0
2015-04-22,206.93,210.91,206.04,210.85,1997812,206.93,210.91,206.04,210.85,1997812,0.0,1.0
2015-04-23,209.39,210.22,204.48,205.33,1672676,209.39,210.22,204.48,205.33,1672676,0.0,1.0
2015-04-24,210.42,211.0,208.0,210.39,1515541,210.42,211.0,208.0,210.39,1515541,0.0,1.0
2015-04-27,202.02,211.97,201.645,210.86,3080051,202.02,211.97,201.645,210.86,3080051,0.0,1.0
2015-04-28,205.46,206.65,195.15,204.0,3268444,205.46,206.65,195.15,204.0,3268444,0.0,1.0
2015-04-29,214.06,214.75,200.01,204.39,4563931,214.06,214.75,200.01,204.39,4563931,0.0,1.0
2015-04-30,216.93,227.76,212.66,213.21,4263626,216.93,227.76,212.66,213.21,4263626,0.0,1.0
2015-05-01,223.02,223.37,217.03,217.33,2553784,223.02,223.37,217.03,217.33,2553784,0.0,1.0
2015-05-04,222.86,225.03,220.88,223.17,1627467,222.86,225.03,220.88,223.17,1627467,0.0,1.0
2015-05-05,219.24,224.53,216.94,223.69,2021039,219.24,224.53,216.94,223.69,2021039,0.0,1.0
2015-05-06,216.26,220.09,214.03,219.85,1113699,216.26,220.09,214.03,219.85,1113699,0.0,1.0
2015-05-07,218.25,220.16,213.84,215.43,1295108,218.25,220.16,213.84,215.43,1295108,0.0,1.0
2015-05-08,221.88,222.67,219.01,221.42,1282841,221.88,222.67,219.01,221.42,1282841,0.0,1.0
2015-05-11,223.79,224.97,222.05,222.27,1282880,223.79,224.97,222.05,222.27,1282880,0.0,1.0
2015-05-12,222.96,223.75,219.578,222.79,1691380,222.96,223.75,219.578,222.79,1691380,0.0,1.0
2015-05-13,219.9,223.19,219.3,222.97,1391488,219.9,223.19,219.3,222.97,1391488,0.0,1.0
2015-05-14,222.82,222.87,219.74,221.27,931397,222.82,222.87,219.74,221.27,931397,0.0,1.0
2015-05-15,224.63,224.63,221.61,222.91,1181189,224.63,224.63,221.61,222.91,1181189,0.0,1.0
2015-05-18,225.43,228.485,224.0,224.37,1220604,225.43,228.485,224.0,224.37,1220604,0.0,1.0
2015-05-19,227.65,227.86,224.01,225.16,1267599,227.65,227.86,224.01,225.16,1267599,0.0,1.0
2015-05-20,228.47,229.63,225.66,228.79,1360291,228.47,229.63,225.66,228.79,1360291,0.0,1.0
2015-05-21,233.27,235.0,228.5,229.26,1719327,233.27,235.0,228.5,229.26,1719327,0.0,1.0
2015-05-22,237.53,238.49,232.034,233.17,1945397,237.53,238.49,232.034,233.17,1945397,0.0,1.0
2015-05-26,235.31,239.03,233.17,237.97,2044177,235.31,239.03,233.17,237.97,2044177,0.0,1.0
2015-05-27,239.12,239.16,234.56,236.0,2389990,239.12,239.16,234.56,236.0,2389990,0.0,1.0
2015-05-28,241.73,246.01,238.12,241.54,2645713,241.73,246.01,238.12,241.54,2645713,0.0,1.0
2015-05-29,238.77,241.7,236.5,240.36,1395498,238.77,241.7,236.5,240.36,1395498,0.0,1.0
2015-06-01,239.36,240.0,237.31,239.65,1296178,239.36,240.0,237.31,239.65,1296178,0.0,1.0
2015-06-02,238.0,240.49,235.638,240.05,1374361,238.0,240.49,235.638,240.05,1374361,0.0,1.0
2015-06-03,239.44,239.46,236.0,237.63,1059630,239.44,239.46,236.0,237.63,1059630,0.0,1.0
2015-06-04,232.88,239.0,230.5,237.58,1341810,232.88,239.0,230.5,237.58,1341810,0.0,1.0
2015-06-05,235.41,235.51,231.16,231.73,1094802,235.41,235.51,231.16,231.73,1094802,0.0,1.0
2015-06-08,232.85,236.159,231.35,235.5,1338678,232.85,236.159,231.35,235.5,1338678,0.0,1.0
2015-06-09,231.73,234.09,228.0263,232.73,1880685,231.73,234.09,228.0263,232.73,1880685,0.0,1.0
2015-06-10,229.12,232.19,228.98,231.89,2786758,229.12,232.19,228.98,231.89,2786758,0.0,1.0
2015-06-11,233.87,235.28,227.58,227.58,2763031,233.87,235.28,227.58,227.58,2763031,0.0,1.0
2015-06-12,229.64,234.39,229.03,232.73,1223569,229.64,234.39,229.03,232.73,1223569,0.0,1.0
2015-06-15,230.56,231.13,225.35,227.27,1119079,230.56,231.13,225.35,227.27,1119079,0.0,1.0
2015-06-16,228.7,230.33,225.8,229.72,1688847,228.7,230.33,225.8,229.72,1688847,0.0,1.0
2015-06-17,230.2,231.92,228.46,228.69,1230759,230.2,231.92,228.46,228.69,1230759,0.0,1.0
2015-06-18,233.95,234.81,230.23,230.61,1174910,233.95,234.81,230.23,230.61,1174910,0.0,1.0
2015-06-19,228.22,234.526,228.01,232.99,1630257,228.22,234.526,228.01,232.99,1630257,0.0,1.0
2015-06-22,232.9,234.3,228.84,228.84,1194977,232.9,234.3,228.84,228.84,1194977,0.0,1.0
2015-06-23,233.25,236.12,233.13,234.15,1234982,233.25,236.12,233.13,234.15,1234982,0.0,1.0
2015-06-24,229.19,233.25,228.75,233.22,2045344,229.19,233.25,228.75,233.22,2045344,0.0,1.0
2015-06-25,233.21,233.79,226.54,230.35,2049051,233.21,233.79,226.54,230.35,2049051,0.0,1.0
2015-06-26,228.83,231.69,227.14,229.49,2578995,228.83,231.69,227.14,229.49,2578995,0.0,1.0
2015-06-29,220.31,227.33,219.56,225.71,1770703,220.31,227.33,219.56,225.71,1770703,0.0,1.0
2015-06-30,222.15,222.82,219.88,221.41,2163506,222.15,222.82,219.88,221.41,2163506,0.0,1.0
2015-07-01,228.24,230.98,224.01,224.99,1392871,228.24,230.98,224.01,224.99,1392871,0.0,1.0
2015-07-02,228.49,229.53,224.36,228.57,981188,228.49,229.53,224.36,228.57,981188,0.0,1.0
2015-07-06,226.3,229.11,224.461,226.43,1677281,226.3,229.11,224.461,226.43,1677281,0.0,1.0
2015-07-07,227.4,227.75,220.0,226.44,1653350,227.4,227.75,220.0,226.44,1653350,0.0,1.0
2015-07-08,224.46,226.49,222.83,225.01,1408604,224.46,226.49,222.83,225.01,1408604,0.0,1.0
2015-07-09,223.39,228.72,222.52,227.3,1374822,223.39,228.72,222.52,227.3,1374822,0.0,1.0
2015-07-10,232.32,232.76,224.5,225.62,1441147,232.32,232.76,224.5,225.62,1441147,0.0,1.0
2015-07-13,235.16,237.69,231.7,235.06,1339143,235.16,237.69,231.7,235.06,1339143,0.0,1.0
2015-07-14,236.75,237.38,232.47,235.0,1110145,236.75,237.38,232.47,235.0,1110145,0.0,1.0
2015-07-15,235.84,237.26,233.88,237.2,1600777,235.84,237.26,233.88,237.2,1600777,0.0,1.0
2015-07-16,238.85,240.38,236.32,236.82,1312146,238.85,240.38,236.32,236.82,1312146,0.0,1.0
2015-07-17,236.1,240.79,234.73,240.05,1376406,236.1,240.79,234.73,240.05,1376406,0.0,1.0
2015-07-20,239.88,242.77,237.23,237.8,1591865,239.88,242.77,237.23,237.8,1591865,0.0,1.0
2015-07-21,240.59,242.81,237.78,240.05,1016730,240.59,242.81,237.78,240.05,1016730,0.0,1.0
2015-07-22,238.92,240.8,237.59,238.78,1388930,238.92,240.8,237.59,238.78,1388930,0.0,1.0
2015-07-23,253.84,254.46,247.01,251.02,3764536,253.84,254.46,247.01,251.02,3764536,0.0,1.0
2015-07-24,251.92,259.57,249.82,254.43,2257423,251.92,259.57,249.82,254.43,2257423,0.0,1.0
2015-07-27,257.3,258.17,250.67,252.26,2066753,257.3,258.17,250.67,252.26,2066753,0.0,1.0
2015-07-28,257.95,259.99,255.7,259.83,1853808,257.95,259.99,255.7,259.83,1853808,0.0,1.0
2015-07-29,255.23,259.881,252.82,259.13,2064732,255.23,259.881,252.82,259.13,2064732,0.0,1.0
2015-07-30,254.28,255.04,250.25,254.21,1479633,254.28,255.04,250.25,254.21,1479633,0.0,1.0
2015-07-31,257.53,258.96,253.35,255.3,1314040,257.53,258.96,253.35,255.3,1314040,0.0,1.0
2015-08-03,257.21,260.792,256.0,258.0,1771755,257.21,260.792,256.0,258.0,1771755,0.0,1.0
2015-08-04,259.98,260.47,250.91,255.61,1152422,259.98,260.47,250.91,255.61,1152422,0.0,1.0
2015-08-05,262.52,263.79,260.05,261.23,1242167,262.52,263.79,260.05,261.23,1242167,0.0,1.0
2015-08-06,248.4,263.81,245.28,263.68,3551447,248.4,263.81,245.28,263.68,3551447,0.0,1.0
2015-08-07,247.79,248.1,240.9,247.73,2158375,247.79,248.1,240.9,247.73,2158375,0.0,1.0
2015-08-10,247.15,253.62,247.04,250.13,1278108,247.15,253.62,247.04,250.13,1278108,0.0,1.0
2015-08-11,245.99,247.75,241.3101,244.89,1213042,245.99,247.75,241.3101,244.89,1213042,0.0,1.0
2015-08-12,244.03,245.67,234.21,244.67,3042655,244.03,245.67,234.21,244.67,3042655,0.0,1.0
2015-08-13,246.17,248.28,243.06,243.06,1415104,246.17,248.28,243.06,243.06,1415104,0.0,1.0
2015-08-14,246.57,250.37,244.02,246.81,949987,246.57,250.37,244.02,246.81,949987,0.0,1.0
2015-08-17,249.75,251.0,244.19,244.44,954684,249.75,251.0,244.19,244.44,954684,0.0,1.0
2015-08-18,249.97,252.51,247.25,250.0,873743,249.97,252.51,247.25,250.0,873743,0.0,1.0
2015-08-19,244.91,249.53,242.51,247.94,1262141,244.91,249.53,242.51,247.94,1262141,0.0,1.0
2015-08-20,229.06,244.95,228.1275,244.95,3305463,229.06,244.95,228.1275,244.95,3305463,0.0,1.0
2015-08-21,222.19,228.28,219.67,224.08,3924010,222.19,228.28,219.67,224.08,3924010,0.0,1.0
2015-08-24,220.25,231.57,200.02,207.99,4584048,220.25,231.57,200.02,207.99,4584048,0.0,1.0
2015-08-25,220.08,231.67,218.96,230.22,2595826,220.08,231.67,218.96,230.22,2595826,0.0,1.0
2015-08-26,227.24,228.51,217.77,226.02,2156165,227.24,228.51,217.77,226.02,2156165,0.0,1.0
2015-08-27,234.9,236.02,228.4,228.59,1816673,234.9,236.02,228.4,228.59,1816673,0.0,1.0
2015-08-28,236.12,236.36,232.04,232.73,982983,236.12,236.36,232.04,232.73,982983,0.0,1.0
2015-08-31,230.6,237.8,228.59,234.66,1559055,230.6,237.8,228.59,234.66,1559055,0.0,1.0
2015-09-01,224.05,229.205,222.34,227.69,2059366,224.05,229.205,222.34,227.69,2059366,0.0,1.0
2015-09-02,232.18,232.25,222.43,227.13,1805983,232.18,232.25,222.43,227.13,1805983,0.0,1.0
2015-09-03,228.47,235.36,226.57,233.37,1485526,228.47,235.36,226.57,233.37,1485526,0.0,1.0
2015-09-04,229.53,230.52,224.58,225.1,1228176,229.53,230.52,224.58,225.1,1228176,0.0,1.0
2015-09-08,233.8,237.91,228.56,236.38,1925268,233.8,237.91,228.56,236.38,1925268,0.0,1.0
2015-09-09,227.85,235.66,227.34,235.49,1253048,227.85,235.66,227.34,235.49,1253048,0.0,1.0
2015-09-10,228.79,230.72,226.55,227.83,1781567,228.79,230.72,226.55,227.83,1781567,0.0,1.0
2015-09-11,225.64,228.72,223.912,227.92,1609884,225.64,228.72,223.912,227.92,1609884,0.0,1.0
2015-09-14,222.92,227.6826,220.42,226.34,1603252,222.92,227.6826,220.42,226.34,1603252,0.0,1.0
2015-09-15,228.22,229.075,222.03,223.91,1465343,228.22,229.075,222.03,223.91,1465343,0.0,1.0
2015-09-16,233.21,234.5,227.61,228.0,1405466,233.21,234.5,227.61,228.0,1405466,0.0,1.0
2015-09-17,241.01,243.24,231.5,232.79,1795781,241.01,243.24,231.5,232.79,1795781,0.0,1.0
2015-09-18,242.14,242.65,237.19,237.19,1754405,242.14,242.65,237.19,237.19,1754405,0.0,1.0
2015-09-21,229.0,245.82,220.86,243.4,4972044,229.0,245.82,220.86,243.4,4972044,0.0,1.0
2015-09-22,216.76,223.95,214.0,222.91,4612648,216.76,223.95,214.0,222.91,4612648,0.0,1.0
2015-09-23,217.21,225.54,216.1001,219.2,1958189,217.21,225.54,216.1001,219.2,1958189,0.0,1.0
2015-09-24,209.5,217.07,205.3801,216.42,4169919,209.5,217.07,205.3801,216.42,4169919,0.0,1.0
2015-09-25,199.47,214.716,189.0,212.14,6280110,199.47,214.716,189.0,212.14,6280110,0.0,1.0
2015-09-28,166.5,206.51,159.44,196.73,19751945,166.5,206.51,159.44,196.73,19751945,0.0,1.0
2015-09-29,158.08,175.95,152.94,160.94,14511879,158.08,175.95,152.94,160.94,14511879,0.0,1.0
2015-09-30,178.38,180.05,160.51,168.47,11676108,178.38,180.05,160.51,168.47,11676108,0.0,1.0
2015-10-01,179.6,180.0,171.71,177.09,6384414,179.6,180.0,171.71,177.09,6384414,0.0,1.0
2015-10-02,182.32,182.64,164.27,170.23,7697345,182.32,182.64,164.27,170.23,7697345,0.0,1.0
2015-10-05,163.46,176.99,161.17,176.81,11648163,163.46,176.99,161.17,176.81,11648163,0.0,1.0
2015-10-06,166.0,169.12,157.02,161.11,7376898,166.0,169.12,157.02,161.11,7376898,0.0,1.0
2015-10-07,169.83,171.49,163.39,166.52,4183341,169.83,171.49,163.39,166.52,4183341,0.0,1.0
2015-10-08,171.17,171.6899,165.13,169.42,3644569,171.17,171.6899,165.13,169.42,3644569,0.0,1.0
2015-10-09,175.94,179.81,168.55,170.55,4358000,175.94,179.81,168.55,170.55,4358000,0.0,1.0
2015-10-12,173.85,179.49,171.22,175.94,3255799,173.85,179.49,171.22,175.94,3255799,0.0,1.0
2015-10-13,166.5,177.0,166.19,173.81,3880617,166.5,177.0,166.19,173.81,3880617,0.0,1.0
2015-10-14,177.29,178.48,171.28,171.53,8142276,177.29,178.48,171.28,171.53,8142276,0.0,1.0
2015-10-15,168.87,170.0,155.23,156.73,10683872,168.87,170.0,155.23,156.73,10683872,0.0,1.0
2015-10-16,177.56,179.83,170.85,172.11,6033655,177.56,179.83,170.85,172.11,6033655,0.0,1.0
2015-10-19,163.83,171.5,159.24,169.8,9997878,163.83,171.5,159.24,169.8,9997878,0.0,1.0
2015-10-20,146.74,162.9,145.35,159.02,16210064,146.74,162.9,145.35,159.02,16210064,0.0,1.0
2015-10-21,118.61,148.66,88.5,148.005,88607831,118.61,148.66,88.5,148.005,88607831,0.0,1.0
2015-10-22,109.87,115.5,94.26,110.01,57766099,109.87,115.5,94.26,110.01,57766099,0.0,1.0
2015-10-23,116.16,121.69,111.64,117.06,24749273,116.16,121.69,111.64,117.06,24749273,0.0,1.0
2015-10-26,110.04,118.0,106.03,110.0,27810071,110.04,118.0,106.03,110.0,27810071,0.0,1.0
2015-10-27,109.54,114.2,108.74,112.49,10871823,109.54,114.2,108.74,112.49,10871823,0.0,1.0
2015-10-28,117.0,118.0,108.2,109.4,10701638,117.0,118.0,108.2,109.4,10701638,0.0,1.0
2015-10-29,111.5,127.08,104.0,116.76,18818895,111.5,127.08,104.0,116.76,18818895,0.0,1.0
2015-10-30,93.77,108.79,90.46,103.3,44882470,93.77,108.79,90.46,103.3,44882470,0.0,1.0
2015-11-02,100.47,102.89,94.5,97.16,26455480,100.47,102.89,94.5,97.16,26455480,0.0,1.0
2015-11-03,97.86,104.8,96.5,103.04,15507283,97.86,104.8,96.5,103.04,15507283,0.0,1.0
2015-11-04,91.98,99.5,91.26,98.75,14566134,91.98,99.5,91.26,98.75,14566134,0.0,1.0
2015-11-05,78.77,92.13,73.32,92.0,57293517,78.77,92.13,73.32,92.0,57293517,0.0,1.0
2015-11-06,81.77,85.59,77.51,81.8,25270919,81.77,85.59,77.51,81.8,25270919,0.0,1.0
2015-11-09,85.41,86.0,80.62,83.1,19976516,85.41,86.0,80.62,83.1,19976516,0.0,1.0
2015-11-10,83.68,86.4,79.01,84.76,28711708,83.68,86.4,79.01,84.76,28711708,0.0,1.0
2015-11-11,78.9,86.11,78.6,84.62,16933839,78.9,86.11,78.6,84.62,16933839,0.0,1.0
2015-11-12,73.77,77.0,73.69,76.81,17453083,73.77,77.0,73.69,76.81,17453083,0.0,1.0
2015-11-13,75.41,76.3,72.09,74.54,14631969,75.41,76.3,72.09,74.54,14631969,0.0,1.0
2015-11-16,73.32,75.69,72.25,74.49,10267177,73.32,75.69,72.25,74.49,10267177,0.0,1.0
2015-11-17,70.32,74.0,69.95,72.22,13442769,70.32,74.0,69.95,72.22,13442769,0.0,1.0
2015-11-18,72.6,75.26,69.33,69.75,11844381,72.6,75.26,69.33,69.75,11844381,0.0,1.0
2015-11-19,84.0,84.48,72.38,72.42,25422665,84.0,84.48,72.38,72.42,25422665,0.0,1.0
2015-11-20,91.0,91.28,83.56,84.75,24969454,91.0,91.28,83.56,84.75,24969454,0.0,1.0
2015-11-23,87.41,97.64,87.11,92.1,25583183,87.41,97.64,87.11,92.1,25583183,0.0,1.0
2015-11-24,87.45,89.07,85.2,87.4,16530071,87.45,89.07,85.2,87.4,16530071,0.0,1.0
2015-11-25,87.02,90.5,83.02,83.89,13068171,87.02,90.5,83.02,83.89,13068171,0.0,1.0
2015-11-27,87.09,89.15,86.19,87.3,4218736,87.09,89.15,86.19,87.3,4218736,0.0,1.0
2015-11-30,89.96,91.21,86.07,87.28,14051833,89.96,91.21,86.07,87.28,14051833,0.0,1.0
2015-12-01,98.78,99.79,90.52,90.85,22989513,98.78,99.79,90.52,90.85,22989513,0.0,1.0
2015-12-02,96.23,101.93,95.5,99.05,13067448,96.23,101.93,95.5,99.05,13067448,0.0,1.0
2015-12-03,93.66,98.0,92.01,97.71,9457737,93.66,98.0,92.01,97.71,9457737,0.0,1.0
2015-12-04,95.31,96.75,93.37,93.99,8677357,95.31,96.75,93.37,93.99,8677357,0.0,1.0
2015-12-07,92.24,95.0499,91.15,94.08,4856583,92.24,95.0499,91.15,94.08,4856583,0.0,1.0
2015-12-08,93.86,95.26,89.04,89.5,7326711,93.86,95.26,89.04,89.5,7326711,0.0,1.0
2015-12-09,94.4,96.855,91.81,93.22,6273906,94.4,96.855,91.81,93.22,6273906,0.0,1.0
2015-12-10,97.19,97.45,93.26,93.54,5133587,97.19,97.45,93.26,93.54,5133587,0.0,1.0
2015-12-11,93.06,98.85,92.2,95.75,8186416,93.06,98.85,92.2,95.75,8186416,0.0,1.0
2015-12-14,94.14,95.5,92.56,93.94,5393446,94.14,95.5,92.56,93.94,5393446,0.0,1.0
2015-12-15,109.59,113.0,104.26,107.5,24243151,109.59,113.0,104.26,107.5,24243151,0.0,1.0
2015-12-16,118.47,119.87,111.65,112.01,23338245,118.47,119.87,111.65,112.01,23338245,0.0,1.0
2015-12-17,111.38,117.65,111.37,117.19,9504850,111.38,117.65,111.37,117.19,9504850,0.0,1.0
2015-12-18,108.52,111.74,105.26,109.64,8060601,108.52,111.74,105.26,109.64,8060601,0.0,1.0
2015-12-21,108.76,112.0,107.29,110.46,3824821,108.76,112.0,107.29,110.46,3824821,0.0,1.0
2015-12-22,113.12,113.49,108.52,108.63,4725729,113.12,113.49,108.52,108.63,4725729,0.0,1.0
2015-12-23,114.94,116.04,113.34,113.96,3455829,114.94,116.04,113.34,113.96,3455829,0.0,1.0
2015-12-24,114.11,116.27,113.96,115.05,2223220,114.11,116.27,113.96,115.05,2223220,0.0,1.0
2015-12-28,102.14,109.55,101.67,108.8,15441844,102.14,109.55,101.67,108.8,15441844,0.0,1.0
2015-12-29,101.39,103.26,99.95,103.09,10007808,101.39,103.26,99.95,103.09,10007808,0.0,1.0
2015-12-30,102.33,104.3527,99.67,101.0,8081255,102.33,104.3527,99.67,101.0,8081255,0.0,1.0
2015-12-31,101.65,104.14,100.62,101.49,5863395,101.65,104.14,100.62,101.49,5863395,0.0,1.0
2016-01-04,98.5,101.5,95.8,98.06,9598155,98.5,101.5,95.8,98.06,9598155,0.0,1.0
2016-01-05,100.86,103.8,98.76,99.18,6154732,100.86,103.8,98.76,99.18,6154732,0.0,1.0
2016-01-06,102.4,105.93,97.4,97.44,10380248,102.4,105.93,97.4,97.44,10380248,0.0,1.0
2016-01-07,97.39,102.25,95.93,100.12,6377553,97.39,102.25,95.93,100.12,6377553,0.0,1.0
2016-01-08,91.06,99.27,90.55,99.05,7874009,91.06,99.27,90.55,99.05,7874009,0.0,1.0
2016-01-11,85.45,92.99,82.83,92.04,9928313,85.45,92.99,82.83,92.04,9928313,0.0,1.0
2016-01-12,87.91,89.3067,84.75,86.02,6492973,87.91,89.3067,84.75,86.02,6492973,0.0,1.0
2016-01-13,85.54,90.5,84.62,88.83,4974971,85.54,90.5,84.62,88.83,4974971,0.0,1.0
2016-01-14,89.77,91.21,82.1,85.64,5001912,89.77,91.21,82.1,85.64,5001912,0.0,1.0
2016-01-15,88.7,89.3987,84.76,85.5,7614805,88.7,89.3987,84.76,85.5,7614805,0.0,1.0
2016-01-19,88.98,90.74,86.42,90.03,4061453,88.98,90.74,86.42,90.03,4061453,0.0,1.0
2016-01-20,89.35,92.26,83.85,86.1,5863855,89.35,92.26,83.85,86.1,5863855,0.0,1.0
2016-01-21,90.27,92.61,88.31,89.57,3171471,90.27,92.61,88.31,89.57,3171471,0.0,1.0
2016-01-22,88.6,93.72,87.84,92.8,3919410,88.6,93.72,87.84,92.8,3919410,0.0,1.0
2016-01-25,92.63,95.8,87.55,88.0,5658298,92.63,95.8,87.55,88.0,5658298,0.0,1.0
2016-01-26,98.57,99.45,91.81,92.15,8792371,98.57,99.45,91.81,92.15,8792371,0.0,1.0
2016-01-27,94.43,99.45,93.65,96.65,5597542,94.43,99.45,93.65,96.65,5597542,0.0,1.0
2016-01-28,86.12,95.81,85.6,94.63,7920388,86.12,95.81,85.6,94.63,7920388,0.0,1.0
2016-01-29,90.22,91.59,87.18,87.32,6444314,90.22,91.59,87.18,87.32,6444314,0.0,1.0
2016-02-01,95.65,96.42,87.87,88.73,6153912,95.65,96.42,87.87,88.73,6153912,0.0,1.0
2016-02-02,91.45,101.4,89.03,93.55,14245297,91.45,101.4,89.03,93.55,14245297,0.0,1.0
2016-02-03,94.19,94.391,87.333,92.68,6209853,94.19,94.391,87.333,92.68,6209853,0.0,1.0
2016-02-04,96.94,100.625,92.45,92.81,7560986,96.94,100.625,92.45,92.81,7560986,0.0,1.0
2016-02-05,96.59,98.5,95.011,96.49,6103199,96.59,98.5,95.011,96.49,6103199,0.0,1.0
2016-02-08,89.63,94.3,87.63,93.03,5316010,89.63,94.3,87.63,93.03,5316010,0.0,1.0
2016-02-09,86.95,91.94,84.14,87.9,6729583,86.95,91.94,84.14,87.9,6729583,0.0,1.0
2016-02-10,85.96,91.34,85.26,88.25,4484257,85.96,91.34,85.26,88.25,4484257,0.0,1.0
2016-02-11,83.44,85.13,79.62,83.76,7128622,83.44,85.13,79.62,83.76,7128622,0.0,1.0
2016-02-12,88.39,89.07,85.15,85.72,5312404,88.39,89.07,85.15,85.72,5312404,0.0,1.0
2016-02-16,91.26,91.38,86.6,90.49,3870323,91.26,91.38,86.6,90.49,3870323,0.0,1.0
2016-02-17,94.65,96.62,91.0,92.19,4511549,94.65,96.62,91.0,92.19,4511549,0.0,1.0
2016-02-18,94.11,95.9,91.71,92.95,4640868,94.11,95.9,91.71,92.95,4640868,0.0,1.0
2016-02-19,84.99,92.425,84.61,90.48,14770677,84.99,92.425,84.61,90.48,14770677,0.0,1.0
2016-02-22,75.92,86.55,72.43,86.5,31649013,75.92,86.55,72.43,86.5,31649013,0.0,1.0
2016-02-23,79.27,84.48,78.34,79.24,15372074,79.27,84.48,78.34,79.24,15372074,0.0,1.0
2016-02-24,83.83,84.99,76.62,77.95,8903366,83.83,84.99,76.62,77.95,8903366,0.0,1.0
2016-02-25,84.71,85.97,82.1,83.38,5757198,84.71,85.97,82.1,83.38,5757198,0.0,1.0
2016-02-26,80.65,86.5,80.505,85.0,10084059,80.65,86.5,80.505,85.0,10084059,0.0,1.0
2016-02-29,65.8,76.95,63.75,76.52,27302372,65.8,76.95,63.75,76.52,27302372,0.0,1.0
2016-03-01,65.45,67.8,59.87,65.5,41571126,65.45,67.8,59.87,65.5,41571126,0.0,1.0
2016-03-02,67.47,69.79,65.12,65.3,18257510,67.47,69.79,65.12,65.3,18257510,0.0,1.0
2016-03-03,64.89,67.0,64.61,66.82,10829391,64.89,67.0,64.61,66.82,10829391,0.0,1.0
2016-03-04,61.31,65.97,59.93,65.72,13653409,61.31,65.97,59.93,65.72,13653409,0.0,1.0
2016-03-07,65.66,68.28,62.75,63.3,14784747,65.66,68.28,62.75,63.3,14784747,0.0,1.0
2016-03-08,63.15,66.55,63.05,65.39,6742546,63.15,66.55,63.05,65.39,6742546,0.0,1.0
2016-03-09,66.86,67.77,63.55,65.49,9882241,66.86,67.77,63.55,65.49,9882241,0.0,1.0
2016-03-10,66.15,68.62,65.27,67.13,6829080,66.15,68.62,65.27,67.13,6829080,0.0,1.0
2016-03-11,69.55,69.66,66.83,67.1,6906623,69.55,69.66,66.83,67.1,6906623,0.0,1.0
2016-03-14,69.04,70.43,66.68,69.55,9825828,69.04,70.43,66.68,69.55,9825828,0.0,1.0
2016-03-15,33.51,53.9,33.01,53.5,139114661,33.51,53.9,33.01,53.5,139114661,0.0,1.0
2016-03-16,33.54,35.82,31.2,33.02,54134676,33.54,35.82,31.2,33.02,54134676,0.0,1.0
2016-03-17,29.69,33.7,29.52,33.62,52042104,29.69,33.7,29.52,33.62,52042104,0.0,1.0
2016-03-18,26.98,30.93,26.72,30.04,58852597,26.98,30.93,26.72,30.04,58852597,0.0,1.0
2016-03-21,28.98,31.59,25.985,26.1,71332430,28.98,31.59,25.985,26.1,71332430,0.0,1.0
2016-03-22,31.89,32.0496,29.01,30.075,54230628,31.89,32.0496,29.01,30.075,54230628,0.0,1.0
2016-03-23,33.43,34.4,32.42,33.07,39365139,33.43,34.4,32.42,33.07,39365139,0.0,1.0
2016-03-24,31.09,32.95,30.8,32.73,24030322,31.09,32.95,30.8,32.73,24030322,0.0,1.0
2016-03-28,28.86,30.6,28.26,30.4,27494117,28.86,30.6,28.26,30.4,27494117,0.0,1.0
2016-03-29,28.98,29.74,27.51,27.84,26876016,28.98,29.74,27.51,27.84,26876016,0.0,1.0
2016-03-30,27.07,30.22,26.72,30.17,32980132,27.07,30.22,26.72,30.17,32980132,0.0,1.0
2016-03-31,26.3,27.62,25.75,27.03,44511922,26.3,27.62,25.75,27.03,44511922,0.0,1.0
2016-04-01,28.1,29.32,25.75,26.03,39600739,28.1,29.32,25.75,26.03,39600739,0.0,1.0
2016-04-04,26.11,29.0,25.27,28.38,26096287,26.11,29.0,25.27,28.38,26096287,0.0,1.0
2016-04-05,28.73,29.91,27.7899,29.6,48847311,28.73,29.91,27.7899,29.6,48847311,0.0,1.0
2016-04-06,34.17,34.68,28.81,29.0,75543566,34.17,34.68,28.81,29.0,75543566,0.0,1.0
2016-04-07,35.51,38.18,34.49,37.2,66830687,35.51,38.18,34.49,37.2,66830687,0.0,1.0
2016-04-08,33.67,35.485,33.38,35.44,32729673,33.67,35.485,33.38,35.44,32729673,0.0,1.0
2016-04-11,31.35,34.79,31.07,34.37,44405117,31.35,34.79,31.07,34.37,44405117,0.0,1.0
2016-04-12,31.99,32.85,30.36,30.48,36609134,31.99,32.85,30.36,30.48,36609134,0.0,1.0
2016-04-13,33.1,33.5,30.34,31.25,33765574,33.1,33.5,30.34,31.25,33765574,0.0,1.0
2016-04-14,32.36,33.36,31.55,33.1,32401322,32.36,33.36,31.55,33.1,32401322,0.0,1.0
2016-04-15,32.14,33.138,32.01,32.99,22162520,32.14,33.138,32.01,32.99,22162520,0.0,1.0
2016-04-18,33.34,33.7,31.41,31.86,20695324,33.34,33.7,31.41,31.86,20695324,0.0,1.0
2016-04-19,33.45,35.2,33.06,33.39,19784559,33.45,35.2,33.06,33.39,19784559,0.0,1.0
2016-04-20,33.53,34.43,33.16,33.85,11327865,33.53,34.43,33.16,33.85,11327865,0.0,1.0
2016-04-21,33.35,33.94,33.07,33.71,12952764,33.35,33.94,33.07,33.71,12952764,0.0,1.0
2016-04-22,35.98,36.49,35.23,35.39,26371323,35.98,36.49,35.23,35.39,26371323,0.0,1.0
2016-04-25,35.16,37.9,35.06,37.3,34326889,35.16,37.9,35.06,37.3,34326889,0.0,1.0
2016-04-26,36.23,36.43,34.52,35.6,15941143,36.23,36.43,34.52,35.6,15941143,0.0,1.0
2016-04-27,34.92,36.67,34.51,35.82,13349494,34.92,36.67,34.51,35.82,13349494,0.0,1.0
2016-04-28,35.25,36.26,35.0,35.68,14667511,35.25,36.26,35.0,35.68,14667511,0.0,1.0
2016-04-29,33.36,37.22,32.33,36.64,35688308,33.36,37.22,32.33,36.64,35688308,0.0,1.0
2016-05-02,32.65,32.72,28.92,32.6,55110236,32.65,32.72,28.92,32.6,55110236,0.0,1.0
2016-05-03,35.79,38.5,32.25,33.11,65690143,35.79,38.5,32.25,33.11,65690143,0.0,1.0
2016-05-04,34.79,37.75,33.86,35.76,53419784,34.79,37.75,33.86,35.76,53419784,0.0,1.0
2016-05-05,34.49,35.36,33.17,34.7,24624028,34.49,35.36,33.17,34.7,24624028,0.0,1.0
2016-05-06,29.89,33.83,29.8,33.18,36436855,29.89,33.83,29.8,33.18,36436855,0.0,1.0
2016-05-09,28.07,31.0,27.99,30.89,42832806,28.07,31.0,27.99,30.89,42832806,0.0,1.0
2016-05-10,27.91,28.7,26.84,27.61,35247263,27.91,28.7,26.84,27.61,35247263,0.0,1.0
2016-05-11,26.35,28.3,26.28,27.99,27739223,26.35,28.3,26.28,27.99,27739223,0.0,1.0
2016-05-12,24.93,26.67,23.55,26.48,53554858,24.93,26.67,23.55,26.48,53554858,0.0,1.0
2016-05-13,25.9,26.6,24.35,25.09,33870034,25.9,26.6,24.35,25.09,33870034,0.0,1.0
2016-05-16,27.05,27.23,24.86,26.05,46843886,27.05,27.23,24.86,26.05,46843886,0.0,1.0
2016-05-17,29.08,29.43,27.25,27.91,56771068,29.08,29.43,27.25,27.91,56771068,0.0,1.0
2016-05-18,27.86,29.6599,27.58,28.67,32870830,27.86,29.6599,27.58,28.67,32870830,0.0,1.0
2016-05-19,26.26,27.84,25.6667,27.76,33025859,26.26,27.84,25.6667,27.76,33025859,0.0,1.0
2016-05-20,27.47,27.85,26.0,26.08,29892225,27.47,27.85,26.0,26.08,29892225,0.0,1.0
2016-05-23,26.21,27.67,26.11,27.65,24581359,26.21,27.67,26.11,27.65,24581359,0.0,1.0
2016-05-24,26.11,26.52,25.24,26.34,22379879,26.11,26.52,25.24,26.34,22379879,0.0,1.0
2016-05-25,27.12,27.33,25.86,26.19,22381893,27.12,27.33,25.86,26.19,22381893,0.0,1.0
2016-05-26,26.94,27.36,26.36,27.23,14405576,26.94,27.36,26.36,27.23,14405576,0.0,1.0
2016-05-27,28.42,29.41,27.84,28.19,34206438,28.42,29.41,27.84,28.19,34206438,0.0,1.0
2016-05-31,28.45,29.02,28.23,28.94,16554423,28.45,29.02,28.23,28.94,16554423,0.0,1.0
2016-06-01,29.79,30.95,28.27,28.36,32987750,29.79,30.95,28.27,28.36,32987750,0.0,1.0
2016-06-02,29.41,30.91,28.76,29.8,30095795,29.41,30.91,28.76,29.8,30095795,0.0,1.0
2016-06-03,28.87,29.71,28.57,29.41,19169376,28.87,29.71,28.57,29.41,19169376,0.0,1.0
2016-06-06,28.85,29.57,28.53,29.0,20989103,28.85,29.57,28.53,29.0,20989103,0.0,1.0
2016-06-07,24.64,25.72,22.52,23.8,104121567,24.64,25.72,22.52,23.8,104121567,0.0,1.0
2016-06-08,23.92,24.91,23.78,24.91,45444223,23.92,24.91,23.78,24.91,45444223,0.0,1.0
2016-06-09,25.48,25.5,23.65,23.89,41598381,25.48,25.5,23.65,23.89,41598381,0.0,1.0
2016-06-10,24.14,25.24,24.03,24.96,23881043,24.14,25.24,24.03,24.96,23881043,0.0,1.0
2016-06-13,23.78,24.86,23.74,24.67,23690637,23.78,24.86,23.74,24.67,23690637,0.0,1.0
2016-06-14,24.14,24.29,23.13,23.8,24178311,24.14,24.29,23.13,23.8,24178311,0.0,1.0
2016-06-15,23.66,24.42,23.62,24.09,15405737,23.66,24.42,23.62,24.09,15405737,0.0,1.0
2016-06-16,22.42,23.44,22.26,23.36,25170351,22.42,23.44,22.26,23.36,25170351,0.0,1.0
2016-06-17,22.04,22.63,21.955,22.42,22955510,22.04,22.63,21.955,22.42,22955510,0.0,1.0
2016-06-20,22.52,22.9,21.77,22.37,22765696,22.52,22.9,21.77,22.37,22765696,0.0,1.0
2016-06-21,21.64,22.91,21.41,22.45,28330550,21.64,22.91,21.41,22.45,28330550,0.0,1.0
2016-06-22,21.64,22.68,21.51,21.53,21992094,21.64,22.68,21.51,21.53,21992094,0.0,1.0
2016-06-23,22.25,22.3,21.4,21.62,18161551,22.25,22.3,21.4,21.62,18161551,0.0,1.0
2016-06-24,20.27,21.48,20.211,21.16,27977033,20.27,21.48,20.211,21.16,27977033,0.0,1.0
2016-06-27,18.73,20.126,18.55,20.02,25787591,18.73,20.126,18.55,20.02,25787591,0.0,1.0
2016-06-28,20.0,20.3,19.17,19.37,24809884,20.0,20.3,19.17,19.37,24809884,0.0,1.0
2016-06-29,20.27,20.5,19.64,20.3,17599930,20.27,20.5,19.64,20.3,17599930,0.0,1.0
2016-06-30,20.14,20.4575,19.45,20.01,14170047,20.14,20.4575,19.45,20.01,14170047,0.0,1.0
2016-07-01,20.44,21.65,19.83,20.4,31070439,20.44,21.65,19.83,20.4,31070439,0.0,1.0
2016-07-05,19.95,20.75,19.83,20.25,17821190,19.95,20.75,19.83,20.25,17821190,0.0,1.0
2016-07-06,23.06,23.14,19.61,20.08,47089682,23.06,23.14,19.61,20.08,47089682,0.0,1.0
2016-07-07,23.49,24.25,22.72,23.96,43033597,23.49,24.25,22.72,23.96,43033597,0.0,1.0
2016-07-08,23.25,23.77,22.85,23.29,22218674,23.25,23.77,22.85,23.29,22218674,0.0,1.0
2016-07-11,23.09,23.75,23.07,23.68,15077118,23.09,23.75,23.07,23.68,15077118,0.0,1.0
2016-07-12,23.22,23.9,23.13,23.21,19457031,23.22,23.9,23.13,23.21,19457031,0.0,1.0
2016-07-13,21.62,24.67,21.52,23.42,66542099,21.62,24.67,21.52,23.42,66542099,0.0,1.0
2016-07-14,23.02,23.2,21.45,21.91,49842743,23.02,23.2,21.45,21.91,49842743,0.0,1.0
2016-07-15,22.86,23.13,22.41,22.89,19623839,22.86,23.13,22.41,22.89,19623839,0.0,1.0
2016-07-18,23.5,24.25,22.7,22.77,23979680,23.5,24.25,22.7,22.77,23979680,0.0,1.0
2016-07-19,23.54,24.13,22.76,23.32,24888654,23.54,24.13,22.76,23.32,24888654,0.0,1.0
2016-07-20,24.57,25.12,24.21,24.58,33733699,24.57,25.12,24.21,24.58,33733699,0.0,1.0
2016-07-21,24.48,24.87,24.34,24.48,15567933,24.48,24.87,24.34,24.48,15567933,0.0,1.0
2016-07-22,22.82,24.3,22.72,24.2,23491879,22.82,24.3,22.72,24.2,23491879,0.0,1.0
2016-07-25,22.85,23.52,22.75,22.97,15622074,22.85,23.52,22.75,22.97,15622074,0.0,1.0
2016-07-26,23.05,23.1,22.55,22.77,10845407,23.05,23.1,22.55,22.77,10845407,0.0,1.0
2016-07-27,23.49,23.58,23.06,23.09,12580043,23.49,23.58,23.06,23.09,12580043,0.0,1.0
2016-07-28,23.13,23.42,22.82,23.41,8352429,23.13,23.42,22.82,23.41,8352429,0.0,1.0
2016-07-29,22.3,23.06,22.22,22.87,12476851,22.3,23.06,22.22,22.87,12476851,0.0,1.0
2016-08-01,20.89,22.06,20.71,22.02,20760716,20.89,22.06,20.71,22.02,20760716,0.0,1.0
2016-08-02,21.17,21.4,20.68,20.85,13989238,21.17,21.4,20.68,20.85,13989238,0.0,1.0
2016-08-03,22.36,22.56,20.93,21.07,14920190,22.36,22.56,20.93,21.07,14920190,0.0,1.0
2016-08-04,22.24,22.7765,21.99,22.35,12359603,22.24,22.7765,21.99,22.35,12359603,0.0,1.0
2016-08-05,21.96,22.27,21.9,22.14,11437463,21.96,22.27,21.9,22.14,11437463,0.0,1.0
2016-08-08,22.45,22.7,22.108,22.11,14474640,22.45,22.7,22.108,22.11,14474640,0.0,1.0
2016-08-09,28.16,28.19,23.97,24.07,105849824,28.16,28.19,23.97,24.07,105849824,0.0,1.0
2016-08-10,27.32,28.04,26.71,27.78,52210001,27.32,28.04,26.71,27.78,52210001,0.0,1.0
2016-08-11,24.49,25.9,24.31,25.27,56209755,24.49,25.9,24.31,25.27,56209755,0.0,1.0
2016-08-12,24.92,25.53,24.35,24.59,20621851,24.92,25.53,24.35,24.59,20621851,0.0,1.0
2016-08-15,26.59,26.91,25.63,25.63,28895668,26.59,26.91,25.63,25.63,28895668,0.0,1.0
2016-08-16,26.6,27.476,26.25,26.68,22899739,26.6,27.476,26.25,26.68,22899739,0.0,1.0
2016-08-17,30.0,30.59,28.45,29.11,81238338,30.0,30.59,28.45,29.11,81238338,0.0,1.0
2016-08-18,29.19,31.53,28.56,31.22,66032440,29.19,31.53,28.56,31.22,66032440,0.0,1.0
2016-08-19,28.74,29.5899,28.52,28.75,22528925,28.74,29.5899,28.52,28.75,22528925,0.0,1.0
2016-08-22,31.27,31.69,29.59,29.81,55897737,31.27,31.69,29.59,29.81,55897737,0.0,1.0
2016-08-23,31.2,31.99,30.9505,31.83,29808770,31.2,31.99,30.9505,31.83,29808770,0.0,1.0
2016-08-24,30.54,32.745,30.27,31.39,48332774,30.54,32.745,30.27,31.39,48332774,0.0,1.0
2016-08-25,31.09,32.15,30.4,31.09,39696774,31.09,32.15,30.4,31.09,39696774,0.0,1.0
2016-08-26,30.83,31.839,30.52,31.48,23714589,30.83,31.839,30.52,31.48,23714589,0.0,1.0
2016-08-29,30.25,31.2,29.98,30.85,19088304,30.25,31.2,29.98,30.85,19088304,0.0,1.0
2016-08-30,30.25,30.64,29.71,29.96,17148958,30.25,30.64,29.71,29.96,17148958,0.0,1.0
2016-08-31,29.03,30.35,28.83,30.35,23178257,29.03,30.35,28.83,30.35,23178257,0.0,1.0
2016-09-01,29.12,29.385,28.71,28.91,15449178,29.12,29.385,28.71,28.91,15449178,0.0,1.0
2016-09-02,28.76,29.32,28.03,29.28,19162985,28.76,29.32,28.03,29.28,19162985,0.0,1.0
2016-09-06,29.47,29.77,28.681,29.02,13252699,29.47,29.77,28.681,29.02,13252699,0.0,1.0
2016-09-07,30.27,30.7695,29.92,30.17,14236056,30.27,30.7695,29.92,30.17,14236056,0.0,1.0
2016-09-08,29.96,30.58,29.72,30.24,11589146,29.96,30.58,29.72,30.24,11589146,0.0,1.0
2016-09-09,28.06,29.57,28.05,29.57,19959804,28.06,29.57,28.05,29.57,19959804,0.0,1.0
2016-09-12,28.62,28.93,27.35,27.81,18092149,28.62,28.93,27.35,27.81,18092149,0.0,1.0
2016-09-13,27.53,28.59,27.35,28.34,21595669,27.53,28.59,27.35,28.34,21595669,0.0,1.0
2016-09-14,27.38,28.05,27.11,27.6,19434043,27.38,28.05,27.11,27.6,19434043,0.0,1.0
2016-09-15,27.37,27.69,27.18,27.47,11867252,27.37,27.69,27.18,27.47,11867252,0.0,1.0
2016-09-16,27.28,27.45,26.77,27.24,10477284,27.28,27.45,26.77,27.24,10477284,0.0,1.0
2016-09-19,27.1,27.78,27.02,27.45,12333161,27.1,27.78,27.02,27.45,12333161,0.0,1.0
2016-09-20,26.33,27.2295,26.28,27.17,14359636,26.33,27.2295,26.28,27.17,14359636,0.0,1.0
2016-09-21,26.97,27.07,26.15,26.31,13216375,26.97,27.07,26.15,26.31,13216375,0.0,1.0
2016-09-22,26.85,27.42,26.8,27.32,8628320,26.85,27.42,26.8,27.32,8628320,0.0,1.0
2016-09-23,27.72,27.84,26.46,26.56,12135176,27.72,27.84,26.46,26.56,12135176,0.0,1.0
2016-09-26,25.89,27.58,25.7999,27.45,19655105,25.89,27.58,25.7999,27.45,19655105,0.0,1.0
2016-09-27,26.28,26.49,25.69,25.98,11977302,26.28,26.49,25.69,25.98,11977302,0.0,1.0
2016-09-28,26.42,26.47,25.9,26.12,7811795,26.42,26.47,25.9,26.12,7811795,0.0,1.0
2016-09-29,25.05,26.45,24.96,26.44,17081164,25.05,26.45,24.96,26.44,17081164,0.0,1.0
2016-09-30,24.55,25.54,24.53,25.15,14489117,24.55,25.54,24.53,25.15,14489117,0.0,1.0
2016-10-03,24.41,24.89,23.8436,24.5,12321789,24.41,24.89,23.8436,24.5,12321789,0.0,1.0
2016-10-04,23.74,24.886,23.65,24.48,12471902,23.74,24.886,23.65,24.48,12471902,0.0,1.0
2016-10-05,24.59,24.73,23.7,23.86,13084714,24.59,24.73,23.7,23.86,13084714,0.0,1.0
2016-10-06,23.68,24.481,23.62,24.42,11268265,23.68,24.481,23.62,24.42,11268265,0.0,1.0
2016-10-07,23.16,23.8399,22.9,23.77,14096098,23.16,23.8399,22.9,23.77,14096098,0.0,1.0
2016-10-10,23.59,24.04,23.24,23.4,11946329,23.59,24.04,23.24,23.4,11946329,0.0,1.0
2016-10-11,22.94,23.715,22.72,23.42,10650739,22.94,23.715,22.72,23.42,10650739,0.0,1.0
2016-10-12,22.69,23.36,22.55,22.85,9873024,22.69,23.36,22.55,22.85,9873024,0.0,1.0
2016-10-13,22.77,22.79,21.84,22.49,14797754,22.77,22.79,21.84,22.49,14797754,0.0,1.0
2016-10-14,22.18,23.08,22.12,22.85,11831367,22.18,23.08,22.12,22.85,11831367,0.0,1.0
2016-10-17,21.4,22.3,21.32,22.05,12690470,21.4,22.3,21.32,22.05,12690470,0.0,1.0
2016-10-18,22.07,22.22,21.2,21.54,17199064,22.07,22.22,21.2,21.54,17199064,0.0,1.0
2016-10-19,22.06,22.3899,21.82,22.28,8379431,22.06,22.3899,21.82,22.28,8379431,0.0,1.0
2016-10-20,22.06,22.45,21.9,22.0,7940310,22.06,22.45,21.9,22.0,7940310,0.0,1.0
2016-10-21,21.96,22.45,21.91,22.13,7747729,21.96,22.45,21.91,22.13,7747729,0.0,1.0
2016-10-24,21.59,22.03,21.4,21.99,12896054,21.59,22.03,21.4,21.99,12896054,0.0,1.0
2016-10-25,22.05,22.65,21.58,21.75,14525452,22.05,22.65,21.58,21.75,14525452,0.0,1.0
2016-10-26,21.84,22.189,21.665,21.92,6710589,21.84,22.189,21.665,21.92,6710589,0.0,1.0
2016-10-27,22.1,22.41,21.8,21.94,7517440,22.1,22.41,21.8,21.94,7517440,0.0,1.0
2016-10-28,20.35,22.15,20.15,22.15,26366308,20.35,22.15,20.15,22.15,26366308,0.0,1.0
2016-10-31,17.84,20.71,17.75,20.45,35852448,17.84,20.71,17.75,20.45,35852448,0.0,1.0
2016-11-01,23.86,24.3,18.1,18.4,64927259,23.86,24.3,18.1,18.4,64927259,0.0,1.0
2016-11-02,21.12,23.32,20.78,22.6,50295266,21.12,23.32,20.78,22.6,50295266,0.0,1.0
2016-11-03,19.32,21.25,19.16,21.25,21163664,19.32,21.25,19.16,21.25,21163664,0.0,1.0
2016-11-04,19.18,20.1,19.01,19.28,16183659,19.18,20.1,19.01,19.28,16183659,0.0,1.0
2016-11-07,19.13,19.63,18.75,19.63,18799551,19.13,19.63,18.75,19.63,18799551,0.0,1.0
2016-11-08,14.98,15.76,13.77,13.99,96468277,14.98,15.76,13.77,13.99,96468277,0.0,1.0
2016-11-09,16.09,16.14,14.945,15.47,32269602,16.09,16.14,14.945,15.47,32269602,0.0,1.0
2016-11-10,16.82,17.0,16.04,16.36,24416031,16.82,17.0,16.04,16.36,24416031,0.0,1.0
2016-11-11,18.0,18.38,16.53,16.72,22110559,18.0,18.38,16.53,16.72,22110559,0.0,1.0
2016-11-14,17.55,18.71,17.26,18.23,20413927,17.55,18.71,17.26,18.23,20413927,0.0,1.0
2016-11-15,18.22,18.57,16.72,17.47,26873307,18.22,18.57,16.72,17.47,26873307,0.0,1.0
2016-11-16,17.86,18.44,17.7,18.21,13343114,17.86,18.44,17.7,18.21,13343114,0.0,1.0
2016-11-17,17.98,18.15,16.6,17.57,38121523,17.98,18.15,16.6,17.57,38121523,0.0,1.0
2016-11-18,17.95,18.65,17.67,17.85,17564267,17.95,18.65,17.67,17.85,17564267,0.0,1.0
2016-11-21,18.35,18.44,17.96,18.03,13163407,18.35,18.44,17.96,18.03,13163407,0.0,1.0
2016-11-22,17.83,18.65,17.6207,18.55,12463319,17.83,18.65,17.6207,18.55,12463319,0.0,1.0
2016-11-23,16.94,17.48,16.76,17.24,20973975,16.94,17.48,16.76,17.24,20973975,0.0,1.0
2016-11-25,17.0,17.5,16.95,17.22,8772323,17.0,17.5,16.95,17.22,8772323,0.0,1.0
2016-11-28,17.44,17.65,16.7,17.05,11564208,17.44,17.65,16.7,17.05,11564208,0.0,1.0
2016-11-29,17.16,17.59,17.02,17.32,8095753,17.16,17.59,17.02,17.32,8095753,0.0,1.0
2016-11-30,15.79,17.08,15.25,17.02,34801612,15.79,17.08,15.25,17.02,34801612,0.0,1.0
2016-12-01,15.31,16.09,15.28,15.86,10423205,15.31,16.09,15.28,15.86,10423205,0.0,1.0
2016-12-02,15.45,15.75,15.1822,15.48,8596498,15.45,15.75,15.1822,15.48,8596498,0.0,1.0
2016-12-05,15.34,15.6146,15.01,15.51,11792704,15.34,15.6146,15.01,15.51,11792704,0.0,1.0
2016-12-06,15.63,15.72,14.24,15.35,9710067,15.63,15.72,14.24,15.35,9710067,0.0,1.0
2016-12-07,15.08,15.43,14.8201,15.41,19265847,15.08,15.43,14.8201,15.41,19265847,0.0,1.0
2016-12-08,15.44,15.57,14.95,15.13,12862581,15.44,15.57,14.95,15.13,12862581,0.0,1.0
2016-12-09,15.46,15.89,15.35,15.44,9223041,15.46,15.89,15.35,15.44,9223041,0.0,1.0
2016-12-12,14.68,15.6,14.65,15.5,21994227,14.68,15.6,14.65,15.5,21994227,0.0,1.0
2016-12-13,14.78,15.0,14.65,14.82,13313731,14.78,15.0,14.65,14.82,13313731,0.0,1.0
2016-12-14,14.12,14.88,13.931,14.83,25026598,14.12,14.88,13.931,14.83,25026598,0.0,1.0
2016-12-15,13.6,13.93,13.0,13.93,41124094,13.6,13.93,13.0,13.93,41124094,0.0,1.0
2016-12-16,14.1,14.23,13.63,13.65,16184769,14.1,14.23,13.63,13.65,16184769,0.0,1.0
2016-12-19,14.53,15.0,14.23,14.23,16610353,14.53,15.0,14.23,14.23,16610353,0.0,1.0
2016-12-20,14.65,14.81,14.33,14.78,9829264,14.65,14.81,14.33,14.78,9829264,0.0,1.0
2016-12-21,14.2,15.07,14.15,14.7,13316751,14.2,15.07,14.15,14.7,13316751,0.0,1.0
2016-12-22,14.27,14.749,14.1,14.32,11405792,14.27,14.749,14.1,14.32,11405792,0.0,1.0
2016-12-23,14.35,14.58,14.1,14.26,9347689,14.35,14.58,14.1,14.26,9347689,0.0,1.0
2016-12-27,14.09,14.44,14.08,14.17,10488902,14.09,14.44,14.08,14.17,10488902,0.0,1.0
2016-12-28,14.23,14.39,13.81,14.16,11587219,14.23,14.39,13.81,14.16,11587219,0.0,1.0
2016-12-29,14.15,14.34,13.94,14.18,10845002,14.15,14.34,13.94,14.18,10845002,0.0,1.0
2016-12-30,14.52,14.67,14.09,14.11,18498930,14.52,14.67,14.09,14.11,18498930,0.0,1.0
2017-01-03,15.24,15.345,14.36,14.69,14870822,15.24,15.345,14.36,14.69,14870822,0.0,1.0
2017-01-04,15.57,15.84,14.71,14.93,17268553,15.57,15.84,14.71,14.93,17268553,0.0,1.0
2017-01-05,15.71,15.91,15.37,15.76,11054141,15.71,15.91,15.37,15.76,11054141,0.0,1.0
2017-01-06,15.29,15.7498,15.26,15.6,10435892,15.29,15.7498,15.26,15.6,10435892,0.0,1.0
2017-01-09,15.35,15.65,15.11,15.4,9533247,15.35,15.65,15.11,15.4,9533247,0.0,1.0
2017-01-10,16.4,17.55,16.1,17.32,42444776,16.4,17.55,16.1,17.32,42444776,0.0,1.0
2017-01-11,15.33,16.68,15.32,16.45,28591678,15.33,16.68,15.32,16.45,28591678,0.0,1.0
2017-01-12,15.63,15.855,15.19,15.48,15764164,15.63,15.855,15.19,15.48,15764164,0.0,1.0
2017-01-13,15.33,15.79,15.275,15.7,11117733,15.33,15.79,15.275,15.7,11117733,0.0,1.0
2017-01-17,15.24,15.67,15.0,15.3,10228189,15.24,15.67,15.0,15.3,10228189,0.0,1.0
2017-01-18,15.11,15.42,14.78,15.26,14998539,15.11,15.42,14.78,15.26,14998539,0.0,1.0
2017-01-19,14.9,15.34,14.85,15.09,9508286,14.9,15.34,14.85,15.09,9508286,0.0,1.0
2017-01-20,14.73,15.0501,14.71,14.84,9367967,14.73,15.0501,14.71,14.84,9367967,0.0,1.0
2017-01-23,13.99,14.75,13.88,14.7,18864122,13.99,14.75,13.88,14.7,18864122,0.0,1.0
2017-01-24,13.58,14.08,13.51,14.06,14203802,13.58,14.08,13.51,14.06,14203802,0.0,1.0
2017-01-25,13.99,14.25,13.58,13.65,15236955,13.99,14.25,13.58,13.65,15236955,0.0,1.0
2017-01-26,13.62,14.16,13.6,14.14,10858669,13.62,14.16,13.6,14.14,10858669,0.0,1.0
2017-01-27,13.47,13.75,13.42,13.6,8537943,13.47,13.75,13.42,13.6,8537943,0.0,1.0
2017-01-30,13.33,13.79,13.16,13.45,12241465,13.33,13.79,13.16,13.45,12241465,0.0,1.0
2017-01-31,13.78,13.82,13.2,13.34,12876288,13.78,13.82,13.2,13.34,12876288,0.0,1.0
2017-02-01,13.73,13.88,13.55,13.75,9040164,13.73,13.88,13.55,13.75,9040164,0.0,1.0
2017-02-02,14.31,14.905,13.8,13.88,23337367,14.31,14.905,13.8,13.88,23337367,0.0,1.0
2017-02-03,14.22,14.43,14.04,14.31,10467177,14.22,14.43,14.04,14.31,10467177,0.0,1.0
2017-02-06,14.59,14.69,14.12,14.25,9207732,14.59,14.69,14.12,14.25,9207732,0.0,1.0
2017-02-07,14.25,14.71,14.23,14.53,9496765,14.25,14.71,14.23,14.53,9496765,0.0,1.0
2017-02-08,14.68,14.78,14.14,14.22,10421566,14.68,14.78,14.14,14.22,10421566,0.0,1.0
2017-02-09,14.92,15.08,14.66,14.81,9888543,14.92,15.08,14.66,14.81,9888543,0.0,1.0
2017-02-10,15.04,15.24,14.81,14.96,8468670,15.04,15.24,14.81,14.96,8468670,0.0,1.0
2017-02-13,14.97,15.33,14.88,15.19,9809368,14.97,15.33,14.88,15.19,9809368,0.0,1.0
2017-02-14,15.98,16.0,14.96,15.03,18792379,15.98,16.0,14.96,15.03,18792379,0.0,1.0
2017-02-15,16.86,16.93,15.77,16.0,27696326,16.86,16.93,15.77,16.0,27696326,0.0,1.0
2017-02-16,16.22,17.14,16.12,17.14,31055829,16.22,17.14,16.12,17.14,31055829,0.0,1.0
2017-02-17,16.04,16.18,15.82,16.07,11642780,16.04,16.18,15.82,16.07,11642780,0.0,1.0
2017-02-21,16.4,16.47,16.13,16.28,9435692,16.4,16.47,16.13,16.28,9435692,0.0,1.0
2017-02-22,16.35,16.82,16.33,16.34,9699738,16.35,16.82,16.33,16.34,9699738,0.0,1.0
2017-02-23,16.58,16.8,16.15,16.41,10961507,16.58,16.8,16.15,16.41,10961507,0.0,1.0
2017-02-24,16.18,16.53,16.1,16.42,10635267,16.18,16.53,16.1,16.42,10635267,0.0,1.0
2017-02-27,16.71,16.95,15.99,16.06,16950151,16.71,16.95,15.99,16.06,16950151,0.0,1.0
2017-02-28,14.38,16.48,14.16,16.17,56133024,14.38,16.48,14.16,16.17,56133024,0.0,1.0
2017-03-01,13.59,14.58,13.46,14.55,41398611,13.59,14.58,13.46,14.55,41398611,0.0,1.0
2017-03-02,13.75,14.25,13.68,13.9,18474430,13.75,14.25,13.68,13.9,18474430,0.0,1.0
2017-03-03,13.06,13.88,12.9,13.73,33593527,13.06,13.88,12.9,13.73,33593527,0.0,1.0
2017-03-06,12.41,13.28,12.3,13.16,30879177,12.41,13.28,12.3,13.16,30879177,0.0,1.0
2017-03-07,11.71,12.28,11.36,12.21,37137373,11.71,12.28,11.36,12.21,37137373,0.0,1.0
2017-03-08,11.88,12.12,11.535,11.62,26568236,11.88,12.12,11.535,11.62,26568236,0.0,1.0
2017-03-09,11.57,12.05,11.5,11.96,16392761,11.57,12.05,11.5,11.96,16392761,0.0,1.0
2017-03-10,12.24,12.39,11.54,11.7,20865652,12.24,12.39,11.54,11.7,20865652,0.0,1.0
2017-03-13,12.11,12.55,11.87,12.41,24670411,12.11,12.55,11.87,12.41,24670411,0.0,1.0
2017-03-14,10.89,11.04,10.5,10.77,77795085,10.89,11.04,10.5,10.77,77795085,0.0,1.0
2017-03-15,11.01,11.19,10.67,10.89,33025863,11.01,11.19,10.67,10.89,33025863,0.0,1.0
2017-03-16,11.2,11.33,10.9,11.08,19762965,11.2,11.33,10.9,11.08,19762965,0.0,1.0
2017-03-17,11.03,11.6,10.95,11.47,34529134,11.03,11.6,10.95,11.47,34529134,0.0,1.0
2017-03-20,10.64,11.14,10.62,11.12,17890713,10.64,11.14,10.62,11.12,17890713,0.0,1.0
2017-03-21,10.72,10.9,10.35,10.62,20446317,10.72,10.9,10.35,10.62,20446317,0.0,1.0
2017-03-22,10.71,10.87,10.48,10.8,14081903,10.71,10.87,10.48,10.8,14081903,0.0,1.0
2017-03-23,10.86,11.1,10.68,10.68,15675249,10.86,11.1,10.68,10.68,15675249,0.0,1.0
2017-03-24,10.75,10.95,10.7,10.83,8928415,10.75,10.95,10.7,10.83,8928415,0.0,1.0
2017-03-27,10.81,10.94,10.6566,10.69,8982106,10.81,10.94,10.6566,10.69,8982106,0.0,1.0
2017-03-28,10.68,10.83,10.66,10.79,8421556,10.68,10.83,10.66,10.79,8421556,0.0,1.0
2017-03-29,11.18,11.43,10.67,10.68,26944434,11.18,11.43,10.67,10.68,26944434,0.0,1.0
2017-03-30,11.08,11.32,10.92,11.2,21361825,11.08,11.32,10.92,11.2,21361825,0.0,1.0
2017-03-31,11.03,11.14,10.97,11.07,8956136,11.03,11.14,10.97,11.07,8956136,0.0,1.0
2017-04-03,10.47,11.07,10.4,11.02,19768005,10.47,11.07,10.4,11.02,19768005,0.0,1.0
2017-04-04,10.17,10.49,10.08,10.42,18766263,10.17,10.49,10.08,10.42,18766263,0.0,1.0
2017-04-05,9.5,10.16,9.49,10.12,41897554,9.5,10.16,9.49,10.12,41897554,0.0,1.0
2017-04-06,9.63,9.89,9.47,9.52,16749456,9.63,9.89,9.47,9.52,16749456,0.0,1.0
2017-04-07,9.59,9.7998,9.44,9.56,16231092,9.59,9.7998,9.44,9.56,16231092,0.0,1.0
2017-04-10,9.85,9.88,9.62,9.64,9917874,9.85,9.88,9.62,9.64,9917874,0.0,1.0
2017-04-11,9.55,9.85,9.52,9.85,8940775,9.55,9.85,9.52,9.85,8940775,0.0,1.0
2017-04-12,9.6,9.74,9.53,9.62,6645990,9.6,9.74,9.53,9.62,6645990,0.0,1.0
2017-04-13,9.48,9.62,9.43,9.61,9025189,9.48,9.62,9.43,9.61,9025189,0.0,1.0
2017-04-17,9.48,9.57,9.43,9.5,5062792,9.48,9.57,9.43,9.5,5062792,0.0,1.0
2017-04-18,8.95,9.42,8.92,9.42,21649030,8.95,9.42,8.92,9.42,21649030,0.0,1.0
2017-04-19,9.02,9.22,8.92,8.96,9822200,9.02,9.22,8.92,8.96,9822200,0.0,1.0
2017-04-20,8.88,9.1,8.86,9.02,12321701,8.88,9.1,8.86,9.02,12321701,0.0,1.0
2017-04-21,8.51,8.99,8.36,8.93,28061921,8.51,8.99,8.36,8.93,28061921,0.0,1.0
2017-04-24,8.6,8.78,8.3109,8.56,15671069,8.6,8.78,8.3109,8.56,15671069,0.0,1.0
2017-04-25,9.02,9.06,8.5,8.56,12658332,9.02,9.06,8.5,8.56,12658332,0.0,1.0
2017-04-26,9.29,9.56,9.01,9.12,16668445,9.29,9.56,9.01,9.12,16668445,0.0,1.0
2017-04-27,9.38,9.44,9.13,9.29,11490672,9.38,9.44,9.13,9.29,11490672,0.0,1.0
2017-04-28,9.25,9.49,9.2,9.39,9062943,9.25,9.49,9.2,9.39,9062943,0.0,1.0
2017-05-01,9.66,9.75,9.36,9.41,16365723,9.66,9.75,9.36,9.41,16365723,0.0,1.0
2017-05-02,10.31,10.49,9.92,9.96,26518588,10.31,10.49,9.92,9.96,26518588,0.0,1.0
2017-05-03,9.8,10.58,9.79,10.5,20085884,9.8,10.58,9.79,10.5,20085884,0.0,1.0
2017-05-04,9.84,10.18,9.56,9.78,14077350,9.84,10.18,9.56,9.78,14077350,0.0,1.0
2017-05-05,10.07,10.09,9.71,9.75,8831877,10.07,10.09,9.71,9.75,8831877,0.0,1.0
2017-05-08,9.71,10.05,9.7,10.05,12522350,9.71,10.05,9.7,10.05,12522350,0.0,1.0
2017-05-09,12.05,12.43,10.57,11.3,125273992,12.05,12.43,10.57,11.3,125273992,0.0,1.0
2017-05-10,12.68,12.93,11.78,12.03,64442362,12.68,12.93,11.78,12.03,64442362,0.0,1.0
2017-05-11,13.8,14.55,12.35,12.79,107069634,13.8,14.55,12.35,12.79,107069634,0.0,1.0
2017-05-12,13.59,14.1,13.41,13.68,38714975,13.59,14.1,13.41,13.68,38714975,0.0,1.0
2017-05-15,14.17,14.44,13.7,13.74,40294812,14.17,14.44,13.7,13.74,40294812,0.0,1.0
2017-05-16,14.08,14.55,13.96,14.32,34368669,14.08,14.55,13.96,14.32,34368669,0.0,1.0
2017-05-17,13.25,14.14,13.135,13.79,29369179,13.25,14.14,13.135,13.79,29369179,0.0,1.0
2017-05-18,13.47,13.74,13.14,13.23,22681361,13.47,13.74,13.14,13.23,22681361,0.0,1.0
2017-05-19,13.52,13.78,13.19,13.62,24297911,13.52,13.78,13.19,13.62,24297911,0.0,1.0
2017-05-22,13.45,13.825,13.44,13.56,11359711,13.45,13.825,13.44,13.56,11359711,0.0,1.0
2017-05-23,13.31,13.72,13.2,13.46,12692087,13.31,13.72,13.2,13.46,12692087,0.0,1.0
2017-05-24,12.93,13.34,12.74,13.26,19759380,12.93,13.34,12.74,13.26,19759380,0.0,1.0
2017-05-25,12.79,13.2,12.75,12.93,11085271,12.79,13.2,12.75,12.93,11085271,0.0,1.0
2017-05-26,12.83,13.02,12.62,12.77,8900226,12.83,13.02,12.62,12.77,8900226,0.0,1.0
2017-05-30,12.24,12.874,12.14,12.69,17595073,12.24,12.874,12.14,12.69,17595073,0.0,1.0
2017-05-31,12.05,12.5,11.8,12.17,18941906,12.05,12.5,11.8,12.17,18941906,0.0,1.0
2017-06-01,12.58,12.71,11.97,12.05,18269695,12.58,12.71,11.97,12.05,18269695,0.0,1.0
2017-06-02,12.51,12.689,12.37,12.66,12565952,12.51,12.689,12.37,12.66,12565952,0.0,1.0
2017-06-05,12.34,12.41,11.95,12.41,13636223,12.34,12.41,11.95,12.41,13636223,0.0,1.0
2017-06-06,12.56,12.85,12.27,12.43,12521080,12.56,12.85,12.27,12.43,12521080,0.0,1.0
2017-06-07,12.17,12.65,12.1,12.53,11901741,12.17,12.65,12.1,12.53,11901741,0.0,1.0
2017-06-08,13.26,13.46,12.45,12.52,31707943,13.26,13.46,12.45,12.52,31707943,0.0,1.0
2017-06-09,12.52,13.37,12.38,13.21,22255558,12.52,13.37,12.38,13.21,22255558,0.0,1.0
2017-06-12,12.65,13.02,12.51,12.54,12359370,12.65,13.02,12.51,12.54,12359370,0.0,1.0
2017-06-13,12.46,12.85,12.36,12.72,10685589,12.46,12.85,12.36,12.72,10685589,0.0,1.0
2017-06-14,12.46,12.59,12.28,12.5,8329979,12.46,12.59,12.28,12.5,8329979,0.0,1.0
2017-06-15,12.12,12.49,12.02,12.31,10640593,12.12,12.49,12.02,12.31,10640593,0.0,1.0
2017-06-16,12.66,12.79,12.46,12.53,14674829,12.66,12.79,12.46,12.53,14674829,0.0,1.0
2017-06-19,13.47,13.63,12.99,13.02,24885807,13.47,13.63,12.99,13.02,24885807,0.0,1.0
2017-06-20,13.15,13.43,13.13,13.4,15644888,13.15,13.43,13.13,13.4,15644888,0.0,1.0
2017-06-21,13.68,13.935,13.21,13.23,19726975,13.68,13.935,13.21,13.23,19726975,0.0,1.0
2017-06-22,15.5,15.73,13.64,13.75,69036614,15.5,15.73,13.64,13.75,69036614,0.0,1.0
2017-06-23,15.8,15.85,14.89,15.35,37840381,15.8,15.85,14.89,15.35,37840381,0.0,1.0
2017-06-26,17.08,17.44,16.05,16.15,56838616,17.08,17.44,16.05,16.15,56838616,0.0,1.0
2017-06-27,16.65,17.44,16.59,17.19,38429769,16.65,17.44,16.59,17.19,38429769,0.0,1.0
2017-06-28,17.15,17.23,16.75,17.0,22072177,17.15,17.23,16.75,17.0,22072177,0.0,1.0
2017-06-29,17.31,18.25,16.68,17.93,48984338,17.31,18.25,16.68,17.93,48984338,0.0,1.0
2017-06-30,17.3,17.52,16.84,17.35,21308008,17.3,17.52,16.84,17.35,21308008,0.0,1.0
2017-07-03,16.97,17.42,16.84,17.31,9905524,16.97,17.42,16.84,17.31,9905524,0.0,1.0
2017-07-05,17.14,17.33,16.51,16.98,16280738,17.14,17.33,16.51,16.98,16280738,0.0,1.0
2017-07-06,16.6,17.31,16.57,16.86,18722062,16.6,17.31,16.57,16.86,18722062,0.0,1.0
2017-07-07,16.23,16.76,15.95,16.67,19318367,16.23,16.76,15.95,16.67,19318367,0.0,1.0
2017-07-10,16.66,16.98,16.35,16.41,14591573,16.66,16.98,16.35,16.41,14591573,0.0,1.0
2017-07-11,16.57,16.86,16.52,16.64,10177676,16.57,16.86,16.52,16.64,10177676,0.0,1.0
2017-07-12,16.99,17.13,16.61,16.7,11483931,16.99,17.13,16.61,16.7,11483931,0.0,1.0
2017-07-13,17.29,17.64,17.1,17.32,15643169,17.29,17.64,17.1,17.32,15643169,0.0,1.0
2017-07-14,17.24,17.69,17.22,17.35,12442295,17.24,17.69,17.22,17.35,12442295,0.0,1.0
2017-07-17,17.37,17.77,17.1,17.31,14901404,17.37,17.77,17.1,17.31,14901404,0.0,1.0
2017-07-18,17.16,17.37,16.89,17.25,13133660,17.16,17.37,16.89,17.25,13133660,0.0,1.0
2017-07-19,17.25,17.35,16.98,17.32,8685475,17.25,17.35,16.98,17.32,8685475,0.0,1.0
2017-07-20,17.6,17.74,17.18,17.18,10846373,17.6,17.74,17.18,17.18,10846373,0.0,1.0
2017-07-21,17.5,17.71,17.31,17.63,10086075,17.5,17.71,17.31,17.63,10086075,0.0,1.0
2017-07-24,17.54,17.59,17.22,17.53,8602084,17.54,17.59,17.22,17.53,8602084,0.0,1.0
2017-07-25,17.71,18.17,17.69,17.7,13417050,17.71,18.17,17.69,17.7,13417050,0.0,1.0
2017-07-26,17.77,18.11,17.72,17.94,9316527,17.77,18.11,17.72,17.94,9316527,0.0,1.0
2017-07-27,17.13,18.0073,16.95,17.9,15359085,17.13,18.0073,16.95,17.9,15359085,0.0,1.0
2017-07-28,16.84,17.16,16.65,16.8,12242293,16.84,17.16,16.65,16.8,12242293,0.0,1.0
2017-07-31,16.46,16.94,16.04,16.83,15890457,16.46,16.94,16.04,16.83,15890457,0.0,1.0
2017-08-01,16.75,16.82,16.45,16.66,9534501,16.75,16.82,16.45,16.66,9534501,0.0,1.0
2017-08-02,16.42,16.85,16.37,16.83,9280087,16.42,16.85,16.37,16.83,9280087,0.0,1.0
2017-08-03,15.45,16.25,15.41,15.98,21287446,15.45,16.25,15.41,15.98,21287446,0.0,1.0
2017-08-04,15.13,15.57,14.93,15.53,18721769,15.13,15.57,14.93,15.53,18721769,0.0,1.0
2017-08-07,15.37,15.52,14.95,15.13,16487830,15.37,15.52,14.95,15.13,16487830,0.0,1.0
2017-08-08,15.64,16.97,15.15,16.93,48546639,15.64,16.97,15.15,16.93,48546639,0.0,1.0
2017-08-09,14.07,15.2337,13.97,15.13,39170357,14.07,15.2337,13.97,15.13,39170357,0.0,1.0
2017-08-10,13.81,14.42,13.66,14.03,21254522,13.81,14.42,13.66,14.03,21254522,0.0,1.0
2017-08-11,13.89,14.055,13.68,13.72,12747107,13.89,14.055,13.68,13.72,12747107,0.0,1.0
2017-08-14,13.77,14.14,13.67,14.02,10049055,13.77,14.14,13.67,14.02,10049055,0.0,1.0
2017-08-15,13.9,14.09,13.66,13.8,9001474,13.9,14.09,13.66,13.8,9001474,0.0,1.0
2017-08-16,14.15,14.54,13.97,14.06,13556665,14.15,14.54,13.97,14.06,13556665,0.0,1.0
2017-08-17,14.34,14.89,14.22,14.3,21846271,14.34,14.89,14.22,14.3,21846271,0.0,1.0
2017-08-18,14.39,14.54,14.17,14.36,10472002,14.39,14.54,14.17,14.36,10472002,0.0,1.0
2017-08-21,14.14,14.48,14.05,14.39,6715112,14.14,14.48,14.05,14.39,6715112,0.0,1.0
2017-08-22,14.35,14.57,14.12,14.14,7126409,14.35,14.57,14.12,14.14,7126409,0.0,1.0
2017-08-23,14.42,14.49,14.28,14.36,7550544,14.42,14.49,14.28,14.36,7550544,0.0,1.0
2017-08-24,14.75,15.08,14.41,14.45,10891682,14.75,15.08,14.41,14.45,10891682,0.0,1.0
2017-08-25,14.14,14.7699,13.98,14.6,13814603,14.14,14.7699,13.98,14.6,13814603,0.0,1.0
2017-08-28,14.23,14.27,13.83,14.04,8166597,14.23,14.27,13.83,14.04,8166597,0.0,1.0
2017-08-29,13.24,14.036,12.89,14.02,28933823,13.24,14.036,12.89,14.02,28933823,0.0,1.0
2017-08-30,13.19,13.32,12.96,13.22,14556947,13.19,13.32,12.96,13.22,14556947,0.0,1.0
2017-08-31,13.42,13.57,13.16,13.16,10348338,13.42,13.57,13.16,13.16,10348338,0.0,1.0
2017-09-01,13.33,13.49,13.01,13.49,8658751,13.33,13.49,13.01,13.49,8658751,0.0,1.0
2017-09-05,13.1,13.52,12.97,13.32,11566196,13.1,13.52,12.97,13.32,11566196,0.0,1.0
2017-09-06,13.16,13.195,12.9,13.07,9648624,13.16,13.195,12.9,13.07,9648624,0.0,1.0
2017-09-07,13.38,13.495,13.13,13.15,7232603,13.38,13.495,13.13,13.15,7232603,0.0,1.0
2017-09-08,13.61,13.63,13.3304,13.36,6917473,13.61,13.63,13.3304,13.36,6917473,0.0,1.0
2017-09-11,14.19,14.44,13.81,13.83,12728187,14.19,14.44,13.81,13.83,12728187,0.0,1.0
2017-09-12,14.43,14.6,14.2301,14.4,9178727,14.43,14.6,14.2301,14.4,9178727,0.0,1.0
2017-09-13,14.11,14.38,14.03,14.35,8006477,14.11,14.38,14.03,14.35,8006477,0.0,1.0
2017-09-14,13.99,14.13,13.85,14.06,5308228,13.99,14.13,13.85,14.06,5308228,0.0,1.0
2017-09-15,13.92,14.16,13.88,14.03,6937885,13.92,14.16,13.88,14.03,6937885,0.0,1.0
2017-09-18,13.79,14.03,13.63,13.95,9400136,13.79,14.03,13.63,13.95,9400136,0.0,1.0
2017-09-19,13.77,13.945,13.63,13.86,5070707,13.77,13.945,13.63,13.86,5070707,0.0,1.0
2017-09-20,14.07,14.18,13.7,13.76,5923963,14.07,14.18,13.7,13.76,5923963,0.0,1.0
2017-09-21,14.23,14.41,13.86,14.07,6225626,14.23,14.41,13.86,14.07,6225626,0.0,1.0
2017-09-22,14.01,14.3,13.9,14.3,4770255,14.01,14.3,13.9,14.3,4770255,0.0,1.0
2017-09-25,14.09,14.16,13.93,13.95,6080884,14.09,14.16,13.93,13.95,6080884,0.0,1.0
2017-09-26,14.1,14.3,13.9812,14.06,5036126,14.1,14.3,13.9812,14.06,5036126,0.0,1.0
2017-09-27,14.39,14.44,14.03,14.1,6206086,14.39,14.44,14.03,14.1,6206086,0.0,1.0
2017-09-28,13.76,14.32,13.43,14.29,20569958,13.76,14.32,13.43,14.29,20569958,0.0,1.0
2017-09-29,14.33,14.54,13.89,14.01,14266304,14.33,14.54,13.89,14.01,14266304,0.0,1.0
2017-10-02,14.62,14.7,14.03,14.35,11014374,14.62,14.7,14.03,14.35,11014374,0.0,1.0
2017-10-03,14.36,14.78,14.16,14.65,10833890,14.36,14.78,14.16,14.65,10833890,0.0,1.0
2017-10-04,14.38,14.65,14.29,14.35,6574470,14.38,14.65,14.29,14.35,6574470,0.0,1.0
2017-10-05,14.57,14.69,14.32,14.38,8286518,14.57,14.69,14.32,14.38,8286518,0.0,1.0
2017-10-06,14.46,14.62,14.38,14.51,4184994,14.46,14.62,14.38,14.51,4184994,0.0,1.0
2017-10-09,14.42,14.55,14.31,14.43,3985782,14.42,14.55,14.31,14.43,3985782,0.0,1.0
2017-10-10,14.46,14.74,14.39,14.55,5490229,14.46,14.74,14.39,14.55,5490229,0.0,1.0
2017-10-11,14.29,14.5,14.08,14.44,6262458,14.29,14.5,14.08,14.44,6262458,0.0,1.0
2017-10-12,13.83,14.31,13.81,14.31,8507300,13.83,14.31,13.81,14.31,8507300,0.0,1.0
2017-10-13,13.39,13.77,13.12,13.77,15955232,13.39,13.77,13.12,13.77,15955232,0.0,1.0
2017-10-16,12.92,13.45,12.89,13.41,14128432,12.92,13.45,12.89,13.41,14128432,0.0,1.0
2017-10-17,12.81,13.11,12.62,13.0,10741383,12.81,13.11,12.62,13.0,10741383,0.0,1.0
2017-10-18,12.39,12.82,12.36,12.82,15476309,12.39,12.82,12.36,12.82,15476309,0.0,1.0
2017-10-19,12.48,12.59,11.89,12.14,19618246,12.48,12.59,11.89,12.14,19618246,0.0,1.0
2017-10-20,12.13,12.46,12.09,12.4,9259123,12.13,12.46,12.09,12.4,9259123,0.0,1.0
2017-10-23,12.05,12.22,11.97,12.12,7854293,12.05,12.22,11.97,12.12,7854293,0.0,1.0
2017-10-24,12.12,12.3,11.98,12.17,7973833,12.12,12.3,11.98,12.17,7973833,0.0,1.0
2017-10-25,12.06,12.095,11.77,12.07,8798629,12.06,12.095,11.77,12.07,8798629,0.0,1.0
2017-10-26,11.65,12.08,11.63,11.9,11426006,11.65,12.08,11.63,11.9,11426006,0.0,1.0
2017-10-27,11.41,11.82,11.34,11.65,9650715,11.41,11.82,11.34,11.65,9650715,0.0,1.0
2017-10-30,11.41,11.71,11.31,11.55,8661335,11.41,11.71,11.31,11.55,8661335,0.0,1.0
2017-10-31,11.69,12.04,11.4,11.72,14202961,11.69,12.04,11.4,11.72,14202961,0.0,1.0
2017-11-01,11.93,12.02,11.54,11.68,9045192,11.93,12.02,11.54,11.68,9045192,0.0,1.0
2017-11-02,11.06,11.79,10.94,11.79,19200884,11.06,11.79,10.94,11.79,19200884,0.0,1.0
2017-11-03,11.49,11.67,11.1,11.52,16220809,11.49,11.67,11.1,11.52,16220809,0.0,1.0
2017-11-06,12.04,12.1832,11.72,11.8,20317419,12.04,12.1832,11.72,11.8,20317419,0.0,1.0
2017-11-07,14.1,14.32,13.62,13.87,68952377,14.1,14.32,13.62,13.87,68952377,0.0,1.0
2017-11-08,14.88,15.26,14.01,14.08,43449992,14.88,15.26,14.01,14.08,43449992,0.0,1.0
2017-11-09,15.35,15.55,14.54,14.81,28124721,15.35,15.55,14.54,14.81,28124721,0.0,1.0
2017-11-10,15.38,15.74,14.91,15.26,19960214,15.38,15.74,14.91,15.26,19960214,0.0,1.0
2017-11-13,14.6,15.25,14.55,15.15,19821010,14.6,15.25,14.55,15.15,19821010,0.0,1.0
2017-11-14,14.28,14.88,14.07,14.58,16274449,14.28,14.88,14.07,14.58,16274449,0.0,1.0
2017-11-15,14.45,14.51,13.86,14.15,10572267,14.45,14.51,13.86,14.15,10572267,0.0,1.0
2017-11-16,14.34,14.55,14.22,14.26,8341534,14.34,14.55,14.22,14.26,8341534,0.0,1.0
2017-11-17,14.69,14.775,14.28,14.3,10932463,14.69,14.775,14.28,14.3,10932463,0.0,1.0
2017-11-20,15.57,15.68,14.67,14.7,21638763,15.57,15.68,14.67,14.7,21638763,0.0,1.0
2017-11-21,15.99,16.06,15.3234,15.57,20365689,15.99,16.06,15.3234,15.57,20365689,0.0,1.0
2017-11-22,16.54,16.875,16.0,16.08,21463626,16.54,16.875,16.0,16.08,21463626,0.0,1.0
2017-11-24,16.57,16.77,16.435,16.59,6896304,16.57,16.77,16.435,16.59,6896304,0.0,1.0
2017-11-27,16.48,16.8001,16.22,16.55,9713086,16.48,16.8001,16.22,16.55,9713086,0.0,1.0
2017-11-28,16.4,16.73,16.21,16.53,11048649,16.4,16.73,16.21,16.53,11048649,0.0,1.0
2017-11-29,16.45,16.77,15.96,16.38,16904189,16.45,16.77,15.96,16.38,16904189,0.0,1.0
2017-11-30,16.75,17.14,16.52,16.6,16174384,16.75,17.14,16.52,16.6,16174384,0.0,1.0
2017-12-01,17.25,17.62,16.87,16.89,17372380,17.25,17.62,16.87,16.89,17372380,0.0,1.0
2017-12-04,17.49,17.95,17.25,17.62,13516750,17.49,17.95,17.25,17.62,13516750,0.0,1.0
2017-12-05,17.75,18.0,17.4,17.44,13498264,17.75,18.0,17.4,17.44,13498264,0.0,1.0
2017-12-06,16.85,17.95,16.351,17.78,21575201,16.85,17.95,16.351,17.78,21575201,0.0,1.0
2017-12-07,17.63,17.77,16.75,16.78,13397632,17.63,17.77,16.75,16.78,13397632,0.0,1.0
2017-12-08,19.7,19.77,17.78,17.8,44858864,19.7,19.77,17.78,17.8,44858864,0.0,1.0
2017-12-11,20.55,20.73,19.21,19.8,33873472,20.55,20.73,19.21,19.8,33873472,0.0,1.0
2017-12-12,21.87,22.1498,20.41,20.5,41243376,21.87,22.1498,20.41,20.5,41243376,0.0,1.0
2017-12-13,22.05,22.8134,20.86,22.0,48398780,22.05,22.8134,20.86,22.0,48398780,0.0,1.0
2017-12-14,19.68,21.7,19.01,21.11,53353795,19.68,21.7,19.01,21.11,53353795,0.0,1.0
2017-12-15,19.71,20.39,19.2,19.73,23793867,19.71,20.39,19.2,19.73,23793867,0.0,1.0
2017-12-18,21.2,21.6459,19.95,19.96,27027242,21.2,21.6459,19.95,19.96,27027242,0.0,1.0
2017-12-19,20.86,21.4,20.65,21.4,13576161,20.86,21.4,20.65,21.4,13576161,0.0,1.0
2017-12-20,20.89,21.6,20.755,21.07,21775344,20.89,21.6,20.755,21.07,21775344,0.0,1.0
2017-12-21,21.67,21.83,20.86,20.89,16506188,21.67,21.83,20.86,20.89,16506188,0.0,1.0
2017-12-22,21.55,21.8,21.08,21.57,13460288,21.55,21.8,21.08,21.57,13460288,0.0,1.0
2017-12-26,21.65,22.28,21.38,21.45,10703269,21.65,22.28,21.38,21.45,10703269,0.0,1.0
2017-12-27,21.55,21.94,21.22,21.79,11668241,21.55,21.94,21.22,21.79,11668241,0.0,1.0
2017-12-28,21.16,21.72,20.7065,21.5,14604447,21.16,21.72,20.7065,21.5,14604447,0.0,1.0
2017-12-29,20.78,21.27,20.78,21.15,10325043,20.78,21.27,20.78,21.15,10325043,0.0,1.0
2018-01-02,21.79,21.85,20.8801,20.95,12771494,21.79,21.85,20.8801,20.95,12771494,0.0,1.0
2018-01-03,23.01,23.47,22.06,22.4,22542303,23.01,23.47,22.06,22.4,22542303,0.0,1.0
2018-01-04,23.05,23.39,22.57,23.09,15342570,23.05,23.39,22.57,23.09,15342570,0.0,1.0
2018-01-05,23.85,24.43,23.22,23.51,22334545,23.85,24.43,23.22,23.51,22334545,0.0,1.0
2018-01-08,23.11,24.09,22.67,23.95,16153383,23.11,24.09,22.67,23.95,16153383,0.0,1.0
2018-01-09,23.87,23.94,23.25,23.38,11360280,23.87,23.94,23.25,23.38,11360280,0.0,1.0
2018-01-10,23.43,23.77,23.2106,23.69,11788904,23.43,23.77,23.2106,23.69,11788904,0.0,1.0
2018-01-11,23.81,24.245,23.46,23.5,11704648,23.81,24.245,23.46,23.5,11704648,0.0,1.0
2018-01-12,23.84,24.41,23.7,24.19,10214503,23.84,24.41,23.7,24.19,10214503,0.0,1.0
2018-01-16,22.98,24.37,22.8815,24.26,14893804,22.98,24.37,22.8815,24.26,14893804,0.0,1.0
2018-01-17,22.7,23.1,22.32,23.01,11423336,22.7,23.1,22.32,23.01,11423336,0.0,1.0
2018-01-18,22.1,22.629,21.54,22.56,12931239,22.1,22.629,21.54,22.56,12931239,0.0,1.0
2018-01-19,21.52,21.98,21.07,21.94,15382505,21.52,21.98,21.07,21.94,15382505,0.0,1.0
2018-01-22,22.03,22.08,21.321,21.35,9440655,22.03,22.08,21.321,21.35,9440655,0.0,1.0
2018-01-23,22.3,22.86,22.18,22.18,8550879,22.3,22.86,22.18,22.18,8550879,0.0,1.0
2018-01-24,19.88,21.56,19.73,21.48,32840560,19.88,21.56,19.73,21.48,32840560,0.0,1.0
2018-01-25,19.71,20.01,18.87,20.0,23904080,19.71,20.01,18.87,20.0,23904080,0.0,1.0
2018-01-26,19.32,20.19,19.23,19.66,14696139,19.32,20.19,19.23,19.66,14696139,0.0,1.0
2018-01-29,19.39,19.7,19.11,19.16,9781971,19.39,19.7,19.11,19.16,9781971,0.0,1.0
2018-01-30,18.65,18.81,18.3,18.7,12980228,18.65,18.81,18.3,18.7,12980228,0.0,1.0
2018-01-31,18.51,19.19,18.25,18.78,11458850,18.51,19.19,18.25,18.78,11458850,0.0,1.0
2018-02-01,18.58,18.84,18.3,18.5,7989202,18.58,18.84,18.3,18.5,7989202,0.0,1.0
2018-02-02,18.0,18.78,18.0,18.35,9190879,18.0,18.78,18.0,18.35,9190879,0.0,1.0
2018-02-05,17.28,18.45,17.24,17.94,14745570,17.28,18.45,17.24,17.94,14745570,0.0,1.0
2018-02-06,18.26,18.4,16.7,16.86,16730431,18.26,18.4,16.7,16.86,16730431,0.0,1.0
2018-02-07,17.77,18.43,17.71,18.24,13666631,17.77,18.43,17.71,18.24,13666631,0.0,1.0
2018-02-08,17.47,18.2901,17.32,17.76,12428813,17.47,18.2901,17.32,17.76,12428813,0.0,1.0
2018-02-09,17.79,17.98,17.02,17.56,12678746,17.79,17.98,17.02,17.56,12678746,0.0,1.0
2018-02-12,18.03,18.24,17.64,17.97,8087371,18.03,18.24,17.64,17.97,8087371,0.0,1.0
2018-02-13,17.95,18.36,17.89,18.02,6639846,17.95,18.36,17.89,18.02,6639846,0.0,1.0
2018-02-14,18.37,18.4895,17.78,17.86,6730257,18.37,18.4895,17.78,17.86,6730257,0.0,1.0
2018-02-15,18.67,19.035,18.45,18.66,8392371,18.67,19.035,18.45,18.66,8392371,0.0,1.0
2018-02-16,18.88,19.09,18.6,18.67,10169588,18.88,19.09,18.6,18.67,10169588,0.0,1.0
2018-02-20,18.58,19.12,18.5,18.75,8706132,18.58,19.12,18.5,18.75,8706132,0.0,1.0
2018-02-21,18.61,19.01,18.59,18.75,5795253,18.61,19.01,18.59,18.75,5795253,0.0,1.0
2018-02-22,18.27,18.91,18.18,18.61,7962732,18.27,18.91,18.18,18.61,7962732,0.0,1.0
2018-02-23,18.68,18.835,18.21,18.39,7717779,18.68,18.835,18.21,18.39,7717779,0.0,1.0
2018-02-26,18.87,19.09,18.43,18.85,7980047,18.87,19.09,18.43,18.85,7980047,0.0,1.0
2018-02-27,18.5,19.24,18.5,18.94,13106978,18.5,19.24,18.5,18.94,13106978,0.0,1.0
2018-02-28,16.39,17.76,16.2032,17.54,39514108,16.39,17.76,16.2032,17.54,39514108,0.0,1.0
2018-03-01,15.26,16.36,15.0,16.14,29902975,15.26,16.36,15.0,16.14,29902975,0.0,1.0
2018-03-02,14.88,15.08,14.44,14.81,21276035,14.88,15.08,14.44,14.81,21276035,0.0,1.0
2018-03-05,15.4,15.81,15.27,15.4,23097600,15.4,15.81,15.27,15.4,23097600,0.0,1.0
2018-03-06,15.32,15.65,15.01,15.54,15992615,15.32,15.65,15.01,15.54,15992615,0.0,1.0
2018-03-07,15.31,15.39,15.07,15.11,11763641,15.31,15.39,15.07,15.11,11763641,0.0,1.0
2018-03-08,15.27,15.48,15.22,15.32,6363277,15.27,15.48,15.22,15.32,6363277,0.0,1.0
2018-03-09,15.38,15.625,15.28,15.41,9852132,15.38,15.625,15.28,15.41,9852132,0.0,1.0
2018-03-12,15.79,15.9073,15.4,15.4,8383066,15.79,15.9073,15.4,15.4,8383066,0.0,1.0
2018-03-13,16.08,16.16,15.87,15.93,8596142,16.08,16.16,15.87,15.93,8596142,0.0,1.0
2018-03-14,16.95,17.24,16.13,16.35,18705310,16.95,17.24,16.13,16.35,18705310,0.0,1.0
2018-03-15,16.78,17.13,16.6245,16.95,9572495,16.78,17.13,16.6245,16.95,9572495,0.0,1.0
2018-03-16,16.73,16.95,16.7,16.76,7036139,16.73,16.95,16.7,16.76,7036139,0.0,1.0
2018-03-19,16.19,16.79,15.98,16.61,9535067,16.19,16.79,15.98,16.61,9535067,0.0,1.0
2018-03-20,15.98,16.32,15.87,16.23,7460920,15.98,16.32,15.87,16.23,7460920,0.0,1.0
2018-03-21,16.42,16.45,15.98,15.99,5268995,16.42,16.45,15.98,15.99,5268995,0.0,1.0
2018-03-22,15.96,16.3,15.805,16.16,8573082,15.96,16.3,15.805,16.16,8573082,0.0,1.0
2018-03-23,15.37,16.05,15.36,16.02,7129025,15.37,16.05,15.36,16.02,7129025,0.0,1.0
2018-03-26,15.74,15.76,15.34,15.58,5600244,15.74,15.76,15.34,15.58,5600244,0.0,1.0
2018-03-27,15.35,15.95,15.29,15.8,4312015,15.35,15.95,15.29,15.8,4312015,0.0,1.0
2018-03-28,15.47,16.03,15.36,15.36,6287396,15.47,16.03,15.36,15.36,6287396,0.0,1.0
2018-03-29,15.92,16.0,15.355,15.57,6485798,15.92,16.0,15.355,15.57,6485798,0.0,1.0
2018-04-02,15.07,15.89,14.955,15.78,7804619,15.07,15.89,14.955,15.78,7804619,0.0,1.0
2018-04-03,15.67,15.69,15.12,15.16,6339967,15.67,15.69,15.12,15.16,6339967,0.0,1.0
2018-04-04,15.79,15.83,15.26,15.36,4410823,15.79,15.83,15.26,15.36,4410823,0.0,1.0
2018-04-05,15.79,15.94,15.56,15.84,4121689,15.79,15.94,15.56,15.84,4121689,0.0,1.0
2018-04-06,15.44,16.08,15.2795,15.89,5982608,15.44,16.08,15.2795,15.89,5982608,0.0,1.0
2018-04-09,15.77,15.98,15.46,15.58,4672215,15.77,15.98,15.46,15.58,4672215,0.0,1.0
2018-04-10,15.94,16.19,15.76,16.02,4182287,15.94,16.19,15.76,16.02,4182287,0.0,1.0
2018-04-11,16.23,16.56,15.85,15.94,6240527,16.23,16.56,15.85,15.94,6240527,0.0,1.0
2018-04-12,16.63,16.63,16.19,16.25,5028485,16.63,16.63,16.19,16.25,5028485,0.0,1.0
2018-04-13,17.15,17.4,16.71,16.73,10802535,17.15,17.4,16.71,16.73,10802535,0.0,1.0
2018-04-16,17.23,17.3,16.76,17.29,6274280,17.23,17.3,16.76,17.29,6274280,0.0,1.0
2018-04-17,17.23,17.45,17.06,17.3,6963193,17.23,17.45,17.06,17.3,6963193,0.0,1.0
2018-04-18,17.4,17.7199,17.23,17.23,6898508,17.4,17.7199,17.23,17.23,6898508,0.0,1.0
2018-04-19,17.33,17.6352,16.91,17.49,7464890,17.33,17.6352,16.91,17.49,7464890,0.0,1.0
2018-04-20,17.18,17.3892,16.98,17.24,4933810,17.18,17.3892,16.98,17.24,4933810,0.0,1.0
2018-04-23,17.54,17.8,17.14,17.2,6386411,17.54,17.8,17.14,17.2,6386411,0.0,1.0
2018-04-24,17.47,17.925,17.22,17.55,6478384,17.47,17.925,17.22,17.55,6478384,0.0,1.0
2018-04-25,17.54,17.69,16.98,17.33,4864329,17.54,17.69,16.98,17.33,4864329,0.0,1.0
2018-04-26,17.76,17.88,17.34,17.65,5269627,17.76,17.88,17.34,17.65,5269627,0.0,1.0
2018-04-27,18.07,18.25,17.82,17.85,5664572,18.07,18.25,17.82,17.85,5664572,0.0,1.0
2018-04-30,18.07,18.52,18.0,18.21,6301775,18.07,18.52,18.0,18.21,6301775,0.0,1.0
2018-05-01,18.31,18.445,18.06,18.1,4046223,18.31,18.445,18.06,18.1,4046223,0.0,1.0
2018-05-02,18.01,18.44,17.95,18.29,5720262,18.01,18.44,17.95,18.29,5720262,0.0,1.0
2018-05-03,17.76,18.24,17.38,18.04,6538247,17.76,18.24,17.38,18.04,6538247,0.0,1.0
2018-05-04,18.02,18.05,17.44,17.62,5478651,18.02,18.05,17.44,17.62,5478651,0.0,1.0
2018-05-07,18.16,18.71,18.15,18.15,8132224,18.16,18.71,18.15,18.15,8132224,0.0,1.0
2018-05-08,19.77,21.28,19.42,20.1,55117113,19.77,21.28,19.42,20.1,55117113,0.0,1.0
2018-05-09,20.25,20.32,19.15,19.85,17024802,20.25,20.32,19.15,19.85,17024802,0.0,1.0
2018-05-10,20.01,20.595,19.95,20.22,12022649,20.01,20.595,19.95,20.22,12022649,0.0,1.0
2018-05-11,20.85,20.9272,19.82,20.07,10885417,20.85,20.9272,19.82,20.07,10885417,0.0,1.0
2018-05-14,20.81,21.44,20.66,20.85,11348911,20.81,21.44,20.66,20.85,11348911,0.0,1.0
2018-05-15,21.56,22.08,21.24,21.25,16189374,21.56,22.08,21.24,21.25,16189374,0.0,1.0
2018-05-16,22.08,22.26,21.69,21.74,9462608,22.08,22.26,21.69,21.74,9462608,0.0,1.0
2018-05-17,22.03,22.31,21.81,22.08,7761541,22.03,22.31,21.81,22.08,7761541,0.0,1.0
2018-05-18,22.14,22.24,21.97,22.06,5488345,22.14,22.24,21.97,22.06,5488345,0.0,1.0
2018-05-21,22.07,22.59,21.94,22.43,4726397,22.07,22.59,21.94,22.43,4726397,0.0,1.0
2018-05-22,22.03,22.35,21.98,22.18,4496246,22.03,22.35,21.98,22.18,4496246,0.0,1.0
2018-05-23,22.2,22.21,21.65,21.81,5988637,22.2,22.21,21.65,21.81,5988637,0.0,1.0
2018-05-24,22.22,22.31,21.9,22.05,4636585,22.22,22.31,21.9,22.05,4636585,0.0,1.0
2018-05-25,22.24,22.316,22.09,22.16,3470573,22.24,22.316,22.09,22.16,3470573,0.0,1.0
2018-05-29,21.75,22.07,21.38,21.9,8664356,21.75,22.07,21.38,21.9,8664356,0.0,1.0
2018-05-30,22.18,22.27,21.75,21.91,5338423,22.18,22.27,21.75,21.91,5338423,0.0,1.0
2018-05-31,22.0,22.29,21.9102,22.12,3678377,22.0,22.29,21.9102,22.12,3678377,0.0,1.0
2018-06-01,22.08,22.24,22.05,22.13,3990433,22.08,22.24,22.05,22.13,3990433,0.0,1.0
2018-06-04,22.0,22.23,21.73,22.17,4783840,22.0,22.23,21.73,22.17,4783840,0.0,1.0
2018-06-05,23.59,23.64,22.05,22.05,13037210,23.59,23.64,22.05,22.05,13037210,0.0,1.0
2018-06-06,25.41,25.43,23.86,24.03,20968866,25.41,25.43,23.86,24.03,20968866,0.0,1.0
2018-06-07,24.95,25.52,24.66,25.04,10730532,24.95,25.52,24.66,25.04,10730532,0.0,1.0
2018-06-08,25.79,26.09,24.94,25.0,10602499,25.79,26.09,24.94,25.0,10602499,0.0,1.0
2018-06-11,26.46,26.8663,25.72,25.81,9461566,26.46,26.8663,25.72,25.81,9461566,0.0,1.0
2018-06-12,26.6,27.01,26.02,26.69,9160353,26.6,27.01,26.02,26.69,9160353,0.0,1.0
2018-06-13,26.86,27.79,26.51,26.85,10925862,26.86,27.79,26.51,26.85,10925862,0.0,1.0
2018-06-14,26.8,27.25,26.31,27.13,6969183,26.8,27.25,26.31,27.13,6969183,0.0,1.0
2018-06-15,26.86,27.11,26.63,26.76,6070686,26.86,27.11,26.63,26.76,6070686,0.0,1.0
2018-06-18,23.56,25.5,23.46,25.16,24556884,23.56,25.5,23.46,25.16,24556884,0.0,1.0
2018-06-19,24.24,24.59,23.03,23.08,10253826,24.24,24.59,23.03,23.08,10253826,0.0,1.0
2018-06-20,24.64,24.799,24.17,24.49,6792812,24.64,24.799,24.17,24.49,6792812,0.0,1.0
2018-06-21,24.72,24.97,24.3101,24.66,5390121,24.72,24.97,24.3101,24.66,5390121,0.0,1.0
2018-06-22,24.27,24.47,23.82,24.29,6174842,24.27,24.47,23.82,24.29,6174842,0.0,1.0
2018-06-25,23.06,24.22,23.01,24.08,6897371,23.06,24.22,23.01,24.08,6897371,0.0,1.0
2018-06-26,23.31,23.52,22.57,23.21,6142830,23.31,23.52,22.57,23.21,6142830,0.0,1.0
2018-06-27,22.81,23.69,22.69,23.4,6505368,22.81,23.69,22.69,23.4,6505368,0.0,1.0
2018-06-28,23.37,23.65,22.56,22.74,5004949,23.37,23.65,22.56,22.74,5004949,0.0,1.0
2018-06-29,23.24,24.06,23.08,23.71,5921194,23.24,24.06,23.08,23.71,5921194,0.0,1.0
2018-07-02,22.93,23.227,22.8162,22.9,4061726,22.93,23.227,22.8162,22.9,4061726,0.0,1.0
2018-07-03,23.0,23.41,22.95,23.12,2242233,23.0,23.41,22.95,23.12,2242233,0.0,1.0
2018-07-05,22.93,23.3629,22.79,23.34,3935766,22.93,23.3629,22.79,23.34,3935766,0.0,1.0
2018-07-06,22.96,23.055,22.76,22.94,4637283,22.96,23.055,22.76,22.94,4637283,0.0,1.0
2018-07-09,23.55,24.0,23.02,23.05,6931107,23.55,24.0,23.02,23.05,6931107,0.0,1.0
2018-07-10,23.8,23.89,23.49,23.65,3912302,23.8,23.89,23.49,23.65,3912302,0.0,1.0
2018-07-11,23.76,23.95,23.095,23.5,6140549,23.76,23.95,23.095,23.5,6140549,0.0,1.0
2018-07-12,24.23,24.39,23.6922,23.83,5562987,24.23,24.39,23.6922,23.83,5562987,0.0,1.0
2018-07-13,23.4,24.43,23.36,24.15,6571593,23.4,24.43,23.36,24.15,6571593,0.0,1.0
2018-07-16,23.05,23.7,22.5,23.7,3504034,23.05,23.7,22.5,23.7,3504034,0.0,1.0
2018-07-17,23.1,23.28,22.6,22.77,4044461,23.1,23.28,22.6,22.77,4044461,0.0,1.0
2018-07-18,23.03,23.54,22.95,22.95,4011651,23.03,23.54,22.95,22.95,4011651,0.0,1.0
2018-07-19,22.67,22.985,22.26,22.9,4077006,22.67,22.985,22.26,22.9,4077006,0.0,1.0
2018-07-20,22.59,22.79,22.4651,22.71,2305780,22.59,22.79,22.4651,22.71,2305780,0.0,1.0
2018-07-23,22.67,22.96,22.479,22.6,2895798,22.67,22.96,22.479,22.6,2895798,0.0,1.0
2018-07-24,22.62,23.0,22.51,22.76,2941339,22.62,23.0,22.51,22.76,2941339,0.0,1.0
2018-07-25,22.79,23.03,22.52,22.56,2897302,22.79,23.03,22.52,22.56,2897302,0.0,1.0
2018-07-26,22.5,22.75,22.42,22.71,3013992,22.5,22.75,22.42,22.71,3013992,0.0,1.0
2018-07-27,22.51,22.62,22.26,22.52,2566810,22.51,22.62,22.26,22.52,2566810,0.0,1.0
2018-07-30,21.71,22.45,21.68,22.44,4263600,21.71,22.45,21.68,22.44,4263600,0.0,1.0
2018-07-31,21.74,21.94,21.53,21.73,3452405,21.74,21.94,21.53,21.73,3452405,0.0,1.0
2018-08-01,21.87,22.07,21.49,21.61,2820318,21.87,22.07,21.49,21.61,2820318,0.0,1.0
2018-08-02,22.37,22.48,21.58,21.6,3796322,22.37,22.48,21.58,21.6,3796322,0.0,1.0
2018-08-03,22.8,22.99,22.15,22.17,4099045,22.8,22.99,22.15,22.17,4099045,0.0,1.0
2018-08-06,22.5,23.22,22.32,22.99,5092047,22.5,23.22,22.32,22.99,5092047,0.0,1.0
2018-08-07,23.52,24.86,22.68,22.8,11439857,23.52,24.86,22.68,22.8,11439857,0.0,1.0
2018-08-08,23.71,24.3,23.52,23.58,5029306,23.71,24.3,23.52,23.58,5029306,0.0,1.0
2018-08-09,23.17,24.0,22.85,23.69,5448751,23.17,24.0,22.85,23.69,5448751,0.0,1.0
2018-08-10,21.85,23.04,21.77,22.89,7001122,21.85,23.04,21.77,22.89,7001122,0.0,1.0
2018-08-13,21.38,22.08,20.99,22.08,4659749,21.38,22.08,20.99,22.08,4659749,0.0,1.0
2018-08-14,21.52,21.62,21.2167,21.45,2449085,21.52,21.62,21.2167,21.45,2449085,0.0,1.0
2018-08-15,20.89,21.38,20.56,21.38,4587458,20.89,21.38,20.56,21.38,4587458,0.0,1.0
2018-08-16,21.69,21.91,20.89,21.01,3651553,21.69,21.91,20.89,21.01,3651553,0.0,1.0
2018-08-17,21.89,22.07,21.47,21.7,3185602,21.89,22.07,21.47,21.7,3185602,0.0,1.0
2018-08-20,22.32,22.51,21.82,22.0,2813608,22.32,22.51,21.82,22.0,2813608,0.0,1.0
2018-08-21,22.37,22.59,22.3,22.38,2863909,22.37,22.59,22.3,22.38,2863909,0.0,1.0
2018-08-22,23.3,23.31,22.35,22.41,4665470,23.3,23.31,22.35,22.41,4665470,0.0,1.0
2018-08-23,23.24,23.43,23.07,23.2,3529255,23.24,23.43,23.07,23.2,3529255,0.0,1.0
2018-08-24,22.93,23.55,22.7606,23.45,3276906,22.93,23.55,22.7606,23.45,3276906,0.0,1.0
2018-08-27,23.33,23.51,23.0,23.08,3160368,23.33,23.51,23.0,23.08,3160368,0.0,1.0
2018-08-28,23.46,23.5,23.15,23.34,2085602,23.46,23.5,23.15,23.34,2085602,0.0,1.0
2018-08-29,23.39,23.52,23.02,23.44,3276167,23.39,23.52,23.02,23.44,3276167,0.0,1.0
2018-08-30,23.6,24.09,23.27,23.3,4331303,23.6,24.09,23.27,23.3,4331303,0.0,1.0
2018-08-31,23.11,23.55,23.05,23.43,3339427,23.11,23.55,23.05,23.43,3339427,0.0,1.0
2018-09-04,21.81,23.1,21.33,23.1,9904879,21.81,23.1,21.33,23.1,9904879,0.0,1.0
2018-09-05,21.34,21.81,20.94,21.63,4015253,21.34,21.81,20.94,21.63,4015253,0.0,1.0
2018-09-06,20.85,21.55,20.52,21.4,4049250,20.85,21.55,20.52,21.4,4049250,0.0,1.0
2018-09-07,20.64,21.09,20.38,20.51,3250280,20.64,21.09,20.38,20.51,3250280,0.0,1.0
2018-09-10,20.67,21.04,20.53,20.7,3372361,20.67,21.04,20.53,20.7,3372361,0.0,1.0
2018-09-11,20.67,20.88,20.48,20.5,2379384,20.67,20.88,20.48,20.5,2379384,0.0,1.0
2018-09-12,23.54,24.1,22.31,22.56,15974307,23.54,24.1,22.31,22.56,15974307,0.0,1.0
2018-09-13,23.12,24.13,22.8567,23.77,5789022,23.12,24.13,22.8567,23.77,5789022,0.0,1.0
2018-09-14,22.35,23.16,22.2,22.94,4842657,22.35,23.16,22.2,22.94,4842657,0.0,1.0
2018-09-17,22.55,22.99,22.07,22.29,4607140,22.55,22.99,22.07,22.29,4607140,0.0,1.0
2018-09-18,23.81,24.36,22.74,22.75,8668473,23.81,24.36,22.74,22.75,8668473,0.0,1.0
2018-09-19,24.07,24.26,23.66,23.7,4661090,24.07,24.26,23.66,23.7,4661090,0.0,1.0
2018-09-20,25.01,25.35,24.075,24.19,7099193,25.01,25.35,24.075,24.19,7099193,0.0,1.0
2018-09-21,24.92,25.19,24.73,25.13,3981122,24.92,25.19,24.73,25.13,3981122,0.0,1.0
2018-09-24,24.86,25.43,24.78,24.98,3991097,24.86,25.43,24.78,24.98,3991097,0.0,1.0
2018-09-25,24.78,25.19,24.325,24.96,4415066,24.78,25.19,24.325,24.96,4415066,0.0,1.0
2018-09-26,25.04,25.4,24.81,24.81,4041395,25.04,25.4,24.81,24.81,4041395,0.0,1.0
2018-09-27,25.08,25.41,24.845,25.3,3291550,25.08,25.41,24.845,25.3,3291550,0.0,1.0
2018-09-28,25.67,25.88,24.6,25.07,6215297,25.67,25.88,24.6,25.07,6215297,0.0,1.0
2018-10-01,27.34,27.67,25.85,25.95,10662996,27.34,27.67,25.85,25.95,10662996,0.0,1.0
2018-10-02,27.26,27.74,26.55,27.07,6309331,27.26,27.74,26.55,27.07,6309331,0.0,1.0
2018-10-03,28.32,28.45,27.31,27.45,9708487,28.32,28.45,27.31,27.45,9708487,0.0,1.0
2018-10-04,26.5,28.0,26.18,27.97,8144638,26.5,28.0,26.18,27.97,8144638,0.0,1.0
2018-10-05,26.32,27.1426,25.82,26.79,4519463,26.32,27.1426,25.82,26.79,4519463,0.0,1.0
2018-10-08,26.49,27.59,26.1,26.85,5267344,26.49,27.59,26.1,26.85,5267344,0.0,1.0
2018-10-09,25.7,26.2139,25.51,26.01,3970450,25.7,26.2139,25.51,26.01,3970450,0.0,1.0
2018-10-10,24.34,25.75,24.27,25.75,7157231,24.34,25.75,24.27,25.75,7157231,0.0,1.0
2018-10-11,24.12,24.52,23.73,23.8,5953478,24.12,24.52,23.73,23.8,5953478,0.0,1.0
2018-10-12,24.66,25.09,24.35,24.77,4206579,24.66,25.09,24.35,24.77,4206579,0.0,1.0
2018-10-15,24.68,24.99,24.5392,24.83,2558056,24.68,24.99,24.5392,24.83,2558056,0.0,1.0
2018-10-16,25.92,25.99,24.95,25.0,4351057,25.92,25.99,24.95,25.0,4351057,0.0,1.0
2018-10-17,24.88,25.76,24.58,25.72,4942032,24.88,25.76,24.58,25.72,4942032,0.0,1.0
2018-10-18,24.58,24.82,24.38,24.67,2770609,24.58,24.82,24.38,24.67,2770609,0.0,1.0
2018-10-19,24.26,25.27,24.2,24.87,3462147,24.26,25.27,24.2,24.87,3462147,0.0,1.0
2018-10-22,24.45,24.6,23.86,24.28,3438054,24.45,24.6,23.86,24.28,3438054,0.0,1.0
2018-10-23,24.22,24.405,23.4237,23.75,4155348,24.22,24.405,23.4237,23.75,4155348,0.0,1.0
2018-10-24,22.53,24.57,22.52,24.3,4522461,22.53,24.57,22.52,24.3,4522461,0.0,1.0
2018-10-25,23.21,23.47,22.29,22.85,4762364,23.21,23.47,22.29,22.85,4762364,0.0,1.0
2018-10-26,22.85,23.25,22.4,22.7,3601976,22.85,23.25,22.4,22.7,3601976,0.0,1.0
2018-10-29,21.95,23.24,21.38,23.09,5141049,21.95,23.24,21.38,23.09,5141049,0.0,1.0
2018-10-30,22.19,22.55,21.6101,21.81,3773490,22.19,22.55,21.6101,21.81,3773490,0.0,1.0
2018-10-31,22.88,23.02,22.22,22.5,3701595,22.88,23.02,22.22,22.5,3701595,0.0,1.0
2018-11-01,24.78,25.0,23.25,23.29,6769135,24.78,25.0,23.25,23.29,6769135,0.0,1.0
2018-11-02,24.17,25.0299,23.95,25.0,4001739,24.17,25.0299,23.95,25.0,4001739,0.0,1.0
2018-11-05,25.57,26.18,25.0,25.09,7846409,25.57,26.18,25.0,25.09,7846409,0.0,1.0
2018-11-06,26.72,27.44,25.73,25.9,12013961,26.72,27.44,25.73,25.9,12013961,0.0,1.0
2018-11-07,27.12,27.57,26.6,27.09,6127835,27.12,27.57,26.6,27.09,6127835,0.0,1.0
2018-11-08,27.29,27.72,26.85,26.98,6082145,27.29,27.72,26.85,26.98,6082145,0.0,1.0
2018-11-09,27.2,27.3869,26.51,27.01,3900114,27.2,27.3869,26.51,27.01,3900114,0.0,1.0
2018-11-12,26.21,27.19,26.15,27.08,3616487,26.21,27.19,26.15,27.08,3616487,0.0,1.0
2018-11-13,26.63,26.96,26.26,26.29,3235708,26.63,26.96,26.26,26.29,3235708,0.0,1.0
2018-11-14,26.45,27.27,26.13,27.08,4442804,26.45,27.27,26.13,27.08,4442804,0.0,1.0
2018-11-15,25.67,26.5295,25.6,26.36,3892699,25.67,26.5295,25.6,26.36,3892699,0.0,1.0
2018-11-16,25.33,26.025,25.0632,25.48,3096714,25.33,26.025,25.0632,25.48,3096714,0.0,1.0
2018-11-19,23.5,25.25,23.429,25.02,6050930,23.5,25.25,23.429,25.02,6050930,0.0,1.0
2018-11-20,22.75,23.29,22.16,22.77,5376022,22.75,23.29,22.16,22.77,5376022,0.0,1.0
2018-11-21,23.11,23.495,22.99,23.16,3147354,23.11,23.495,22.99,23.16,3147354,0.0,1.0
2018-11-23,23.26,23.52,22.719,22.99,1447018,23.26,23.52,22.719,22.99,1447018,0.0,1.0
2018-11-26,23.56,23.97,23.2,23.5,2925500,23.56,23.97,23.2,23.5,2925500,0.0,1.0
2018-11-27,22.77,23.41,22.615,23.0,3796241,22.77,23.41,22.615,23.0,3796241,0.0,1.0
2018-11-28,23.3,23.38,22.76,22.87,3209698,23.3,23.38,22.76,22.87,3209698,0.0,1.0
2018-11-29,23.72,24.05,23.02,23.32,2825770,23.72,24.05,23.02,23.32,2825770,0.0,1.0
2018-11-30,24.35,24.42,23.57,23.78,3519197,24.35,24.42,23.57,23.78,3519197,0.0,1.0
2018-12-03,25.28,25.3,24.3,24.8,4554718,25.28,25.3,24.3,24.8,4554718,0.0,1.0
2018-12-04,24.47,25.77,24.36,25.0,4883105,24.47,25.77,24.36,25.0,4883105,0.0,1.0
2018-12-06,24.25,24.27,23.38,23.98,4116029,24.25,24.27,23.38,23.98,4116029,0.0,1.0
2018-12-07,23.66,24.51,23.42,24.19,2761691,23.66,24.51,23.42,24.19,2761691,0.0,1.0
2018-12-10,22.85,23.62,22.2721,23.5,4368643,22.85,23.62,22.2721,23.5,4368643,0.0,1.0
2018-12-11,23.08,23.57,22.81,23.17,2604801,23.08,23.57,22.81,23.17,2604801,0.0,1.0
2018-12-12,24.13,25.27,23.5,23.56,5917390,24.13,25.27,23.5,23.56,5917390,0.0,1.0
2018-12-13,23.65,24.72,23.55,24.34,2715499,23.65,24.72,23.55,24.34,2715499,0.0,1.0
2018-12-14,22.87,24.59,22.46,24.06,8167042,22.87,24.59,22.46,24.06,8167042,0.0,1.0
2018-12-17,21.56,22.9326,21.5,22.57,6880769,21.56,22.9326,21.5,22.57,6880769,0.0,1.0
2018-12-18,20.86,21.98,20.6,21.79,6470067,20.86,21.98,20.6,21.79,6470067,0.0,1.0
2018-12-19,19.69,21.3146,19.49,20.97,7978535,19.69,21.3146,19.49,20.97,7978535,0.0,1.0
2018-12-20,18.72,19.83,18.24,19.5,9940195,18.72,19.83,18.24,19.5,9940195,0.0,1.0
2018-12-21,18.11,18.92,17.73,18.91,9349222,18.11,18.92,17.73,18.91,9349222,0.0,1.0
2018-12-24,17.64,18.06,17.34,17.75,3851852,17.64,18.06,17.34,17.75,3851852,0.0,1.0
2018-12-26,18.85,18.88,17.2,17.96,4787362,18.85,18.88,17.2,17.96,4787362,0.0,1.0
2018-12-27,18.56,18.64,17.8,18.45,4767533,18.56,18.64,17.8,18.45,4767533,0.0,1.0
2018-12-28,18.79,19.24,18.49,18.62,4542315,18.79,19.24,18.49,18.62,4542315,0.0,1.0
2018-12-31,18.47,19.02,18.26,18.92,4476725,18.47,19.02,18.26,18.92,4476725,0.0,1.0
2019-01-02,20.23,20.3699,18.48,18.71,7643517,20.23,20.3699,18.48,18.71,7643517,0.0,1.0
2019-01-03,20.49,21.1,20.05,20.2,5689930,20.49,21.1,20.05,20.2,5689930,0.0,1.0
2019-01-04,21.25,21.84,20.95,20.95,6179415,21.25,21.84,20.95,20.95,6179415,0.0,1.0
2019-01-07,22.36,23.08,21.87,22.29,7167673,22.36,23.08,21.87,22.29,7167673,0.0,1.0
2019-01-08,22.68,23.13,22.09,22.67,6050348,22.68,23.13,22.09,22.67,6050348,0.0,1.0
2019-01-09,23.33,23.57,22.71,22.88,5199004,23.33,23.57,22.71,22.88,5199004,0.0,1.0
2019-01-10,22.53,23.29,22.36,23.2,5534075,22.53,23.29,22.36,23.2,5534075,0.0,1.0
2019-01-11,22.62,23.01,21.95,22.4,3633698,22.62,23.01,21.95,22.4,3633698,0.0,1.0
2019-01-14,22.25,22.47,22.06,22.23,3684331,22.25,22.47,22.06,22.23,3684331,0.0,1.0
2019-01-15,22.34,22.6573,22.08,22.15,3228437,22.34,22.6573,22.08,22.15,3228437,0.0,1.0
2019-01-16,22.35,22.75,22.29,22.5,3189419,22.35,22.75,22.29,22.5,3189419,0.0,1.0
2019-01-17,23.03,23.175,22.16,22.23,3289947,23.03,23.175,22.16,22.23,3289947,0.0,1.0
2019-01-18,23.09,23.3,22.74,23.08,3910608,23.09,23.3,22.74,23.08,3910608,0.0,1.0
2019-01-22,22.92,23.02,22.52,22.81,4243038,22.92,23.02,22.52,22.81,4243038,0.0,1.0
2019-01-23,23.29,23.79,22.94,23.15,3572342,23.29,23.79,22.94,23.15,3572342,0.0,1.0
2019-01-24,23.33,23.63,23.14,23.25,3128238,23.33,23.63,23.14,23.25,3128238,0.0,1.0
2019-01-25,23.79,23.97,23.47,23.61,3070136,23.79,23.97,23.47,23.61,3070136,0.0,1.0
2019-01-28,24.18,24.33,23.45,23.58,3521395,24.18,24.33,23.45,23.58,3521395,0.0,1.0
2019-01-29,24.16,24.43,23.97,24.08,2327607,24.16,24.43,23.97,24.08,2327607,0.0,1.0
2019-01-30,24.16,24.64,23.77,24.42,4001120,24.16,24.64,23.77,24.42,4001120,0.0,1.0
2019-01-31,24.55,24.77,23.95,23.98,2973556,24.55,24.77,23.95,23.98,2973556,0.0,1.0
2019-02-01,24.64,24.97,24.53,24.77,3149517,24.64,24.97,24.53,24.77,3149517,0.0,1.0
2019-02-04,25.2,25.38,24.56,24.58,4871574,25.2,25.38,24.56,24.58,4871574,0.0,1.0
2019-02-05,25.74,26.0,25.0,25.0,4662261,25.74,26.0,25.0,25.0,4662261,0.0,1.0
2019-02-06,25.49,26.14,25.435,25.76,3127225,25.49,26.14,25.435,25.76,3127225,0.0,1.0
2019-02-07,24.61,25.29,24.129,25.19,5466603,24.61,25.29,24.129,25.19,5466603,0.0,1.0
2019-02-08,24.48,24.69,24.04,24.31,2951748,24.48,24.69,24.04,24.31,2951748,0.0,1.0
2019-02-11,25.09,25.23,24.56,24.58,3048003,25.09,25.23,24.56,24.58,3048003,0.0,1.0
2019-02-12,25.34,25.7,25.19,25.42,2611684,25.34,25.7,25.19,25.42,2611684,0.0,1.0
2019-02-13,25.3,25.53,24.8,25.33,3329515,25.3,25.53,24.8,25.33,3329515,0.0,1.0
2019-02-14,25.5,25.77,25.08,25.22,3344967,25.5,25.77,25.08,25.22,3344967,0.0,1.0
2019-02-15,25.45,26.0,25.24,25.7,3743784,25.45,26.0,25.24,25.7,3743784,0.0,1.0
2019-02-19,25.19,25.75,24.88,25.45,8856225,25.19,25.75,24.88,25.45,8856225,0.0,1.0
2019-02-20,24.05,26.17,22.45,25.75,21873049,24.05,26.17,22.45,25.75,21873049,0.0,1.0
2019-02-21,23.51,24.72,23.43,23.9,6334900,23.51,24.72,23.43,23.9,6334900,0.0,1.0
2019-02-22,23.75,23.99,23.5504,23.67,4888450,23.75,23.99,23.5504,23.67,4888450,0.0,1.0
2019-02-25,23.35,24.08,23.21,24.03,5380052,23.35,24.08,23.21,24.03,5380052,0.0,1.0
2019-02-26,23.16,23.29,22.8801,23.1,5669118,23.16,23.29,22.8801,23.1,5669118,0.0,1.0
2019-02-27,24.03,24.33,23.12,23.15,5243642,24.03,24.33,23.12,23.15,5243642,0.0,1.0
2019-02-28,23.7,24.46,23.57,24.05,4779032,23.7,24.46,23.57,24.05,4779032,0.0,1.0
2019-03-01,24.23,24.33,23.94,24.08,3991071,24.23,24.33,23.94,24.08,3991071,0.0,1.0
2019-03-04,24.18,24.7,23.73,24.43,4783646,24.18,24.7,23.73,24.43,4783646,0.0,1.0
2019-03-05,23.96,24.405,23.82,24.21,4390465,23.96,24.405,23.82,24.21,4390465,0.0,1.0
2019-03-06,23.56,23.89,23.27,23.8,3103740,23.56,23.89,23.27,23.8,3103740,0.0,1.0
2019-03-07,23.52,23.82,23.2,23.49,3281926,23.52,23.82,23.2,23.49,3281926,0.0,1.0
2019-03-08,23.37,23.38,22.79,23.0,2464805,23.37,23.38,22.79,23.0,2464805,0.0,1.0
2019-03-11,23.47,23.56,23.2665,23.4,1778259,23.47,23.56,23.2665,23.4,1778259,0.0,1.0
2019-03-12,23.77,23.985,23.48,23.5,2070009,23.77,23.985,23.48,23.5,2070009,0.0,1.0
2019-03-13,23.91,24.13,23.82,23.92,1607058,23.91,24.13,23.82,23.92,1607058,0.0,1.0
2019-03-14,24.14,24.3,23.97,24.0,2364255,24.14,24.3,23.97,24.0,2364255,0.0,1.0
2019-03-15,23.98,24.22,23.89,24.2,1999144,23.98,24.22,23.89,24.2,1999144,0.0,1.0
2019-03-18,24.54,24.68,23.94,24.02,4451254,24.54,24.68,23.94,24.02,4451254,0.0,1.0
2019-03-19,26.29,26.34,24.73,24.74,8738871,26.29,26.34,24.73,24.74,8738871,0.0,1.0
2019-03-20,25.37,25.75,24.64,25.75,7044588,25.37,25.75,24.64,25.75,7044588,0.0,1.0
2019-03-21,25.47,25.603,24.97,24.97,3223529,25.47,25.603,24.97,24.97,3223529,0.0,1.0
2019-03-22,24.69,25.36,24.42,25.29,3576338,24.69,25.36,24.42,25.29,3576338,0.0,1.0
2019-03-25,24.14,24.88,23.92,24.58,2462706,24.14,24.88,23.92,24.58,2462706,0.0,1.0
2019-03-26,24.22,24.69,24.05,24.11,2490787,24.22,24.69,24.05,24.11,2490787,0.0,1.0
2019-03-27,24.31,24.75,24.1101,24.21,1699727,24.31,24.75,24.1101,24.21,1699727,0.0,1.0
2019-03-28,24.52,24.72,24.24,24.43,1872760,24.52,24.72,24.24,24.43,1872760,0.0,1.0
2019-03-29,24.7,24.78,24.355,24.61,2193196,24.7,24.78,24.355,24.61,2193196,0.0,1.0
2019-04-01,25.07,25.22,24.78,24.9,3142637,25.07,25.22,24.78,24.9,3142637,0.0,1.0
2019-04-02,24.92,25.32,24.85,25.18,3169413,24.92,25.32,24.85,25.18,3169413,0.0,1.0
2019-04-03,24.8,25.3,24.73,24.98,2147801,24.8,25.3,24.73,24.98,2147801,0.0,1.0
2019-04-04,24.96,25.05,24.6698,24.84,1972167,24.96,25.05,24.6698,24.84,1972167,0.0,1.0
2019-04-05,25.12,25.28,24.9,24.98,2040290,25.12,25.28,24.9,24.98,2040290,0.0,1.0
2019-04-08,25.82,25.83,25.05,25.11,3111556,25.82,25.83,25.05,25.11,3111556,0.0,1.0
2019-04-09,26.15,26.77,25.69,26.0,6045543,26.15,26.77,25.69,26.0,6045543,0.0,1.0
2019-04-10,26.12,26.41,25.79,26.19,2029495,26.12,26.41,25.79,26.19,2029495,0.0,1.0
2019-04-11,26.01,26.395,25.73,26.0,2996063,26.01,26.395,25.73,26.0,2996063,0.0,1.0
2019-04-12,24.77,26.14,24.67,26.01,5851032,24.77,26.14,24.67,26.01,5851032,0.0,1.0
2019-04-15,24.34,24.96,23.99,24.8,3421653,24.34,24.96,23.99,24.8,3421653,0.0,1.0
2019-04-16,24.13,24.7101,24.04,24.53,2306234,24.13,24.7101,24.04,24.53,2306234,0.0,1.0
2019-04-17,23.05,24.27,22.99,24.15,7382071,23.05,24.27,22.99,24.15,7382071,0.0,1.0
2019-04-18,23.13,23.3,22.6796,23.08,4216700,23.13,23.3,22.6796,23.08,4216700,0.0,1.0
2019-04-22,22.92,23.29,22.65,22.82,3500388,22.92,23.29,22.65,22.82,3500388,0.0,1.0
2019-04-23,23.47,23.495,22.77,22.99,3772643,23.47,23.495,22.77,22.99,3772643,0.0,1.0
2019-04-24,23.01,23.46,23.005,23.46,3700536,23.01,23.46,23.005,23.46,3700536,0.0,1.0
2019-04-25,23.72,23.98,22.69,23.09,4484396,23.72,23.98,22.69,23.09,4484396,0.0,1.0
2019-04-26,23.8,24.06,23.6,23.89,2216062,23.8,24.06,23.6,23.89,2216062,0.0,1.0
2019-04-29,23.63,23.96,23.48,23.8,2265505,23.63,23.96,23.48,23.8,2265505,0.0,1.0
2019-04-30,23.09,23.7,23.08,23.7,2692948,23.09,23.7,23.08,23.7,2692948,0.0,1.0
2019-05-01,22.78,23.55,22.755,23.14,3965636,22.78,23.55,22.755,23.14,3965636,0.0,1.0
2019-05-02,23.51,23.54,22.56,22.68,3943774,23.51,23.54,22.56,22.68,3943774,0.0,1.0
2019-05-03,23.44,23.96,23.24,23.61,4009807,23.44,23.96,23.24,23.61,4009807,0.0,1.0
2019-05-06,25.48,25.68,23.26,23.38,11994367,25.48,25.68,23.26,23.38,11994367,0.0,1.0
2019-05-07,25.49,25.74,24.79,25.31,9884414,25.49,25.74,24.79,25.31,9884414,0.0,1.0
2019-05-08,26.45,26.79,25.58,25.73,7384847,26.45,26.79,25.58,25.73,7384847,0.0,1.0
2019-05-09,26.09,26.31,25.5366,26.01,3526323,26.09,26.31,25.5366,26.01,3526323,0.0,1.0
2019-05-10,25.32,26.0,24.5,26.0,5104217,25.32,26.0,24.5,26.0,5104217,0.0,1.0
2019-05-13,24.57,25.05,24.075,24.75,4919501,24.57,25.05,24.075,24.75,4919501,0.0,1.0
2019-05-14,24.93,25.05,24.48,24.5,3710638,24.93,25.05,24.48,24.5,3710638,0.0,1.0
2019-05-15,25.28,25.36,24.455,24.69,3816219,25.28,25.36,24.455,24.69,3816219,0.0,1.0
2019-05-16,25.24,25.5,25.13,25.48,2541692,25.24,25.5,25.13,25.48,2541692,0.0,1.0
2019-05-17,25.06,25.21,24.7646,24.89,3193658,25.06,25.21,24.7646,24.89,3193658,0.0,1.0
2019-05-20,24.23,25.0,24.12,24.92,3377125,24.23,25.0,24.12,24.92,3377125,0.0,1.0
2019-05-21,24.49,24.54,24.05,24.24,4095121,24.49,24.54,24.05,24.24,4095121,0.0,1.0
2019-05-22,24.44,24.645,24.33,24.51,2648993,24.44,24.645,24.33,24.51,2648993,0.0,1.0
2019-05-23,23.67,24.15,23.58,24.12,3180398,23.67,24.15,23.58,24.12,3180398,0.0,1.0
2019-05-24,23.52,23.94,23.51,23.82,1695670,23.52,23.94,23.51,23.82,1695670,0.0,1.0
2019-05-28,22.57,24.1,22.54,23.64,4850249,22.57,24.1,22.54,23.64,4850249,0.0,1.0
2019-05-29,22.08,22.44,21.5,22.41,5173080,22.08,22.44,21.5,22.41,5173080,0.0,1.0
2019-05-30,21.45,22.21,21.2,22.0,5373565,21.45,22.21,21.2,22.0,5373565,0.0,1.0
2019-05-31,20.73,21.09,20.455,21.0,5578832,20.73,21.09,20.455,21.0,5578832,0.0,1.0
2019-06-03,20.52,21.09,20.27,20.69,4108555,20.52,21.09,20.27,20.69,4108555,0.0,1.0
2019-06-04,21.36,21.4,20.76,20.86,4319245,21.36,21.4,20.76,20.86,4319245,0.0,1.0
2019-06-05,21.32,21.65,21.0,21.43,3054196,21.32,21.65,21.0,21.43,3054196,0.0,1.0
2019-06-06,21.11,21.4,21.01,21.25,2500393,21.11,21.4,21.01,21.25,2500393,0.0,1.0
2019-06-07,21.24,21.48,21.0334,21.25,3530241,21.24,21.48,21.0334,21.25,3530241,0.0,1.0
2019-06-10,21.68,21.95,21.29,21.41,2699542,21.68,21.95,21.29,21.41,2699542,0.0,1.0
2019-06-11,22.13,22.38,21.89,21.89,3816618,22.13,22.38,21.89,21.89,3816618,0.0,1.0
2019-06-12,21.61,22.1295,21.13,22.02,3206522,21.61,22.1295,21.13,22.02,3206522,0.0,1.0
2019-06-13,21.82,22.05,21.6,21.6,2018463,21.82,22.05,21.6,21.6,2018463,0.0,1.0
2019-06-14,21.47,21.89,21.39,21.72,1626291,21.47,21.89,21.39,21.72,1626291,0.0,1.0
2019-06-17,22.0,22.05,21.45,21.45,2331286,22.0,22.05,21.45,21.45,2331286,0.0,1.0
2019-06-18,22.44,22.81,21.92,22.04,2145205,22.44,22.81,21.92,22.04,2145205,0.0,1.0
2019-06-19,22.88,23.16,22.51,22.59,2674649,22.88,23.16,22.51,22.59,2674649,0.0,1.0
2019-06-20,24.3,24.55,23.37,23.66,8616739,24.3,24.55,23.37,23.66,8616739,0.0,1.0
2019-06-21,23.82,24.22,23.49,24.16,2860657,23.82,24.22,23.49,24.16,2860657,0.0,1.0
2019-06-24,23.76,23.89,23.35,23.82,2478209,23.76,23.89,23.35,23.82,2478209,0.0,1.0
2019-06-25,24.38,25.32,24.07,24.27,7709288,24.38,25.32,24.07,24.27,7709288,0.0,1.0
2019-06-26,25.0,25.16,24.4,24.97,6175222,25.0,25.16,24.4,24.97,6175222,0.0,1.0
2019-06-27,24.84,25.41,24.61,24.94,5173902,24.84,25.41,24.61,24.94,5173902,0.0,1.0
2019-06-28,25.22,25.28,24.64,24.95,4016210,25.22,25.28,24.64,24.95,4016210,0.0,1.0
2019-07-01,25.06,25.85,25.045,25.58,3901541,25.06,25.85,25.045,25.58,3901541,0.0,1.0
2019-07-02,25.23,25.27,24.61,25.05,3871007,25.23,25.27,24.61,25.05,3871007,0.0,1.0
2019-07-03,25.66,25.9,25.28,25.32,3219308,25.66,25.9,25.28,25.32,3219308,0.0,1.0
2019-07-05,25.28,25.84,25.19,25.51,2235061,25.28,25.84,25.19,25.51,2235061,0.0,1.0
2019-07-08,24.89,25.42,24.64,25.1,3350235,24.89,25.42,24.64,25.1,3350235,0.0,1.0
2019-07-09,24.99,25.14,24.5,24.69,1578829,24.99,25.14,24.5,24.69,1578829,0.0,1.0
2019-07-10,24.92,25.21,24.75,25.06,1594713,24.92,25.21,24.75,25.06,1594713,0.0,1.0
2019-07-11,23.87,24.99,23.6,24.81,4948204,23.87,24.99,23.6,24.81,4948204,0.0,1.0
2019-07-12,23.61,24.0,23.4,23.79,2967667,23.61,24.0,23.4,23.79,2967667,0.0,1.0
2019-07-15,23.44,23.72,23.13,23.61,2037909,23.44,23.72,23.13,23.61,2037909,0.0,1.0
2019-07-16,23.17,23.6,23.15,23.6,1665551,23.17,23.6,23.15,23.6,1665551,0.0,1.0
2019-07-17,22.91,23.29,22.73,23.18,2726566,22.91,23.29,22.73,23.18,2726566,0.0,1.0
2019-07-18,23.1,23.34,22.79,22.96,1897311,23.1,23.34,22.79,22.96,1897311,0.0,1.0
2019-07-19,23.18,23.25,22.9,23.09,2414482,23.18,23.25,22.9,23.09,2414482,0.0,1.0
2019-07-22,23.26,23.67,23.13,23.33,2297774,23.26,23.67,23.13,23.33,2297774,0.0,1.0
2019-07-23,23.65,23.725,23.3,23.37,2066566,23.65,23.725,23.3,23.37,2066566,0.0,1.0
2019-07-24,23.79,23.88,23.48,23.63,1759595,23.79,23.88,23.48,23.63,1759595,0.0,1.0
2019-07-25,23.51,23.95,23.46,23.92,1955097,23.51,23.95,23.46,23.92,1955097,0.0,1.0
2019-07-26,23.81,23.93,23.4,23.56,1481330,23.81,23.93,23.4,23.56,1481330,0.0,1.0
2019-07-29,24.44,24.75,24.04,24.11,3253547,24.44,24.75,24.04,24.11,3253547,0.0,1.0
2019-07-30,24.65,24.67,24.06,24.34,2373633,24.65,24.67,24.06,24.34,2373633,0.0,1.0
2019-07-31,23.97,24.73,23.87,24.56,2792889,23.97,24.73,23.87,24.56,2792889,0.0,1.0
2019-08-01,23.85,24.4,23.67,24.32,3216538,23.85,24.4,23.67,24.32,3216538,0.0,1.0
2019-08-02,23.9,23.95,23.36,23.72,2697066,23.9,23.95,23.36,23.72,2697066,0.0,1.0
2019-08-05,23.32,23.36,22.31,22.45,4824471,23.32,23.36,22.31,22.45,4824471,0.0,1.0
2019-08-06,22.58,24.07,21.53,23.61,11401042,22.58,24.07,21.53,23.61,11401042,0.0,1.0
2019-08-07,22.39,22.64,21.28,22.23,4996484,22.39,22.64,21.28,22.23,4996484,0.0,1.0
2019-08-08,22.75,22.98,22.08,22.66,3780040,22.75,22.98,22.08,22.66,3780040,0.0,1.0
2019-08-09,22.62,22.87,22.36,22.74,2039206,22.62,22.87,22.36,22.74,2039206,0.0,1.0
2019-08-12,22.3,22.66,22.175,22.51,1012792,22.3,22.66,22.175,22.51,1012792,0.0,1.0
2019-08-13,22.69,22.76,21.99,22.06,2380060,22.69,22.76,21.99,22.06,2380060,0.0,1.0
2019-08-14,21.08,22.32,21.08,22.24,3843567,21.08,22.32,21.08,22.24,3843567,0.0,1.0
2019-08-15,20.88,21.53,20.64,21.52,3841361,20.88,21.53,20.64,21.52,3841361,0.0,1.0
2019-08-16,21.3,21.48,20.9,21.01,2716392,21.3,21.48,20.9,21.01,2716392,0.0,1.0
2019-08-19,21.83,21.9,21.28,21.66,1981687,21.83,21.9,21.28,21.66,1981687,0.0,1.0
2019-08-20,21.26,22.03,21.22,21.71,2294641,21.26,22.03,21.22,21.71,2294641,0.0,1.0
2019-08-21,22.4,22.61,21.67,21.68,3521520,22.4,22.61,21.67,21.68,3521520,0.0,1.0
2019-08-22,22.1,22.48,21.8811,22.45,2855403,22.1,22.48,21.8811,22.45,2855403,0.0,1.0
2019-08-23,21.33,22.13,21.25,21.88,2141237,21.33,22.13,21.25,21.88,2141237,0.0,1.0
2019-08-26,21.48,21.66,21.34,21.34,2267232,21.48,21.66,21.34,21.34,2267232,0.0,1.0
2019-08-27,20.98,21.7,20.91,21.68,2156537,20.98,21.7,20.91,21.68,2156537,0.0,1.0
2019-08-28,21.0,21.2925,20.74,20.8,1932959,21.0,21.2925,20.74,20.8,1932959,0.0,1.0
2019-08-29,21.51,21.52,21.08,21.08,2074996,21.51,21.52,21.08,21.08,2074996,0.0,1.0
2019-08-30,21.34,21.72,21.13,21.62,1789663,21.34,21.72,21.13,21.62,1789663,0.0,1.0
2019-09-03,21.55,21.6,21.04,21.17,2787436,21.55,21.6,21.04,21.17,2787436,0.0,1.0
2019-09-04,21.33,21.91,21.28,21.71,2135322,21.33,21.91,21.28,21.71,2135322,0.0,1.0
2019-09-05,21.72,21.87,21.26,21.35,2067700,21.72,21.87,21.26,21.35,2067700,0.0,1.0
2019-09-06,22.18,22.52,21.75,21.75,2136861,22.18,22.52,21.75,21.75,2136861,0.0,1.0
2019-09-09,22.09,22.38,21.94,22.18,2176757,22.09,22.38,21.94,22.18,2176757,0.0,1.0
2019-09-10,22.49,22.545,21.69,21.69,3859884,22.49,22.545,21.69,21.69,3859884,0.0,1.0
2019-09-11,23.09,23.1,22.23,22.23,5017853,23.09,23.1,22.23,22.23,5017853,0.0,1.0
2019-09-12,23.75,24.01,23.08,23.14,4871198,23.75,24.01,23.08,23.14,4871198,0.0,1.0
2019-09-13,23.24,24.09,23.18,23.89,2890174,23.24,24.09,23.18,23.89,2890174,0.0,1.0
2019-09-16,23.37,23.53,23.16,23.33,2298479,23.37,23.53,23.16,23.33,2298479,0.0,1.0
2019-09-17,23.08,23.44,22.68,23.21,3552003,23.08,23.44,22.68,23.21,3552003,0.0,1.0
2019-09-18,23.19,23.19,22.83,23.0,2356588,23.19,23.19,22.83,23.0,2356588,0.0,1.0
2019-09-19,23.15,23.36,22.95,23.2,2453906,23.15,23.36,22.95,23.2,2453906,0.0,1.0
2019-09-20,22.86,23.37,22.81,23.16,2666585,22.86,23.37,22.81,23.16,2666585,0.0,1.0
2019-09-23,22.56,22.94,22.525,22.66,2502432,22.56,22.94,22.525,22.66,2502432,0.0,1.0
2019-09-24,22.02,22.75,21.79,22.51,4056473,22.02,22.75,21.79,22.51,4056473,0.0,1.0
2019-09-25,21.79,22.25,21.73,21.97,4086585,21.79,22.25,21.73,21.97,4086585,0.0,1.0
2019-09-26,21.85,22.23,21.52,21.93,3124803,21.85,22.23,21.52,21.93,3124803,0.0,1.0
2019-09-27,21.7,22.03,21.62,21.98,2010212,21.7,22.03,21.62,21.98,2010212,0.0,1.0
2019-09-30,21.85,21.88,21.56,21.64,2701971,21.85,21.88,21.56,21.64,2701971,0.0,1.0
2019-10-01,19.67,21.58,19.12,21.58,10336710,19.67,21.58,19.12,21.58,10336710,0.0,1.0
2019-10-02,18.89,19.35,18.84,19.31,5974370,18.89,19.35,18.84,19.31,5974370,0.0,1.0
2019-10-03,19.5,19.55,18.8001,18.94,4048869,19.5,19.55,18.8001,18.94,4048869,0.0,1.0
2019-10-04,19.1,19.74,19.09,19.62,3466772,19.1,19.74,19.09,19.62,3466772,0.0,1.0
2019-10-07,19.29,19.43,18.72,19.04,2569254,19.29,19.43,18.72,19.04,2569254,0.0,1.0
2019-10-08,19.4,19.71,18.88,19.08,3376938,19.4,19.71,18.88,19.08,3376938,0.0,1.0
2019-10-09,19.22,19.69,19.13,19.6,2376336,19.22,19.69,19.13,19.6,2376336,0.0,1.0
2019-10-10,19.28,19.57,19.14,19.14,2863406,19.28,19.57,19.14,19.14,2863406,0.0,1.0
2019-10-11,20.62,21.01,19.42,19.58,5336809,20.62,21.01,19.42,19.58,5336809,0.0,1.0
2019-10-14,20.9,21.09,20.43,20.5,2712492,20.9,21.09,20.43,20.5,2712492,0.0,1.0
2019-10-15,21.34,22.04,20.81,21.0,8718394,21.34,22.04,20.81,21.0,8718394,0.0,1.0
2019-10-16,22.17,22.48,21.5,21.57,7333411,22.17,22.48,21.5,21.57,7333411,0.0,1.0
2019-10-17,22.8,22.85,22.3101,22.37,6130629,22.8,22.85,22.3101,22.37,6130629,0.0,1.0
2019-10-18,22.54,22.77,22.24,22.68,2997970,22.54,22.77,22.24,22.68,2997970,0.0,1.0
2019-10-21,22.86,23.12,22.46,22.57,3162410,22.86,23.12,22.46,22.57,3162410,0.0,1.0
2019-10-22,22.58,23.09,22.5,22.98,2786381,22.58,23.09,22.5,22.98,2786381,0.0,1.0
2019-10-23,22.56,22.68,22.41,22.5,2026854,22.56,22.68,22.41,22.5,2026854,0.0,1.0
2019-10-24,22.66,22.8053,22.41,22.66,2192815,22.66,22.8053,22.41,22.66,2192815,0.0,1.0
2019-10-25,23.53,24.06,22.78,22.88,5423190,23.53,24.06,22.78,22.88,5423190,0.0,1.0
2019-10-28,24.05,24.26,23.585,23.61,3908037,24.05,24.26,23.585,23.61,3908037,0.0,1.0
2019-10-29,24.47,24.59,23.92,24.02,2925954,24.47,24.59,23.92,24.02,2925954,0.0,1.0
2019-10-30,24.89,24.945,24.17,24.46,3112149,24.89,24.945,24.17,24.46,3112149,0.0,1.0
2019-10-31,24.84,25.07,24.53,24.86,2780377,24.84,25.07,24.53,24.86,2780377,0.0,1.0
2019-11-01,25.92,26.0,24.94,24.96,9325465,25.92,26.0,24.94,24.96,9325465,0.0,1.0
2019-11-04,26.19,26.629,25.51,26.07,10281109,26.19,26.629,25.51,26.07,10281109,0.0,1.0
2019-11-05,26.13,26.88,26.01,26.45,5039295,26.13,26.88,26.01,26.45,5039295,0.0,1.0
2019-11-06,25.67,26.0,25.1,25.98,5067422,25.67,26.0,25.1,25.98,5067422,0.0,1.0
2019-11-07,26.01,26.14,25.74,25.8,3304233,26.01,26.14,25.74,25.8,3304233,0.0,1.0
2019-11-08,26.2,26.3,25.78,25.93,2764973,26.2,26.3,25.78,25.93,2764973,0.0,1.0
2019-11-11,26.52,26.57,25.9,26.1,3632548,26.52,26.57,25.9,26.1,3632548,0.0,1.0
2019-11-12,27.01,27.09,26.53,26.59,3749836,27.01,27.09,26.53,26.59,3749836,0.0,1.0
2019-11-13,27.38,27.44,26.74,26.98,2768961,27.38,27.44,26.74,26.98,2768961,0.0,1.0
2019-11-14,27.75,27.82,27.17,27.36,5222821,27.75,27.82,27.17,27.36,5222821,0.0,1.0
2019-11-15,28.48,28.64,27.83,27.9,5232633,28.48,28.64,27.83,27.9,5232633,0.0,1.0
2019-11-18,28.4,28.56,28.24,28.45,3544806,28.4,28.56,28.24,28.45,3544806,0.0,1.0
2019-11-19,28.21,28.52,27.93,28.33,2806315,28.21,28.52,27.93,28.33,2806315,0.0,1.0
2019-11-20,27.73,28.14,27.37,28.01,3578713,27.73,28.14,27.37,28.01,3578713,0.0,1.0
2019-11-21,27.75,27.82,27.23,27.73,2624466,27.75,27.82,27.23,27.73,2624466,0.0,1.0
2019-11-22,27.58,27.99,27.465,27.75,2827694,27.58,27.99,27.465,27.75,2827694,0.0,1.0
2019-11-25,27.7,27.92,27.59,27.75,2968509,27.7,27.92,27.59,27.75,2968509,0.0,1.0
2019-11-26,27.96,28.16,27.5,27.69,4688906,27.96,28.16,27.5,27.69,4688906,0.0,1.0
2019-11-27,28.17,28.58,28.02,28.14,3097360,28.17,28.58,28.02,28.14,3097360,0.0,1.0
2019-11-29,28.24,28.4607,28.11,28.25,1455683,28.24,28.4607,28.11,28.25,1455683,0.0,1.0
2019-12-02,28.54,28.79,28.34,28.55,3838366,28.54,28.79,28.34,28.55,3838366,0.0,1.0
2019-12-03,28.27,28.315,27.7,28.03,3300589,28.27,28.315,27.7,28.03,3300589,0.0,1.0
2019-12-04,28.68,29.03,28.47,28.5,3717266,28.68,29.03,28.47,28.5,3717266,0.0,1.0
2019-12-05,28.95,28.96,28.405,28.7,3514239,28.95,28.96,28.405,28.7,3514239,0.0,1.0
2019-12-06,29.11,29.2,28.53,29.05,4074414,29.11,29.2,28.53,29.05,4074414,0.0,1.0
2019-12-09,29.21,29.39,28.9,29.39,4649775,29.21,29.39,28.9,29.39,4649775,0.0,1.0
2019-12-10,29.24,29.47,29.07,29.2,4565308,29.24,29.47,29.07,29.2,4565308,0.0,1.0
2019-12-11,29.33,29.49,29.13,29.25,5232308,29.33,29.49,29.13,29.25,5232308,0.0,1.0
2019-12-12,31.89,31.97,29.66,29.8,13207856,31.89,31.97,29.66,29.8,13207856,0.0,1.0
2019-12-13,31.0,31.97,30.94,31.85,4950800,31.0,31.97,30.94,31.85,4950800,0.0,1.0
2019-12-16,30.32,30.88,29.97,30.46,5523401,30.32,30.88,29.97,30.46,5523401,0.0,1.0
2019-12-17,29.5,30.3,29.3,30.28,4124783,29.5,30.3,29.3,30.28,4124783,0.0,1.0
2019-12-18,29.12,29.64,28.92,29.31,3407494,29.12,29.64,28.92,29.31,3407494,0.0,1.0
2019-12-19,29.9,30.19,29.08,29.15,3816507,29.9,30.19,29.08,29.15,3816507,0.0,1.0
2019-12-20,30.0,30.36,29.559,29.99,2945971,30.0,30.36,29.559,29.99,2945971,0.0,1.0
2019-12-23,29.91,30.27,29.72,30.1,1658679,29.91,30.27,29.72,30.1,1658679,0.0,1.0
2019-12-24,29.87,29.98,29.63,29.9,778317,29.87,29.98,29.63,29.9,778317,0.0,1.0
2019-12-26,29.69,29.91,29.56,29.84,1427129,29.69,29.91,29.56,29.84,1427129,0.0,1.0
2019-12-27,29.7,30.0,29.5,30.0,1808180,29.7,30.0,29.5,30.0,1808180,0.0,1.0
2019-12-30,29.44,29.8813,29.335,29.73,3153347,29.44,29.8813,29.335,29.73,3153347,0.0,1.0
2019-12-31,29.92,30.015,29.24,29.41,2200267,29.92,30.015,29.24,29.41,2200267,0.0,1.0
2020-01-02,29.91,30.34,29.55,30.23,2870273,29.91,30.34,29.55,30.23,2870273,0.0,1.0
2020-01-03,29.42,29.74,29.35,29.39,2704540,29.42,29.74,29.35,29.39,2704540,0.0,1.0
2020-01-06,28.86,29.38,28.7,29.21,2493113,28.86,29.38,28.7,29.21,2493113,0.0,1.0
2020-01-07,28.57,28.98,28.53,28.75,3754855,28.57,28.98,28.53,28.75,3754855,0.0,1.0
2020-01-08,28.5,28.66,28.04,28.57,3122294,28.5,28.66,28.04,28.57,3122294,0.0,1.0
2020-01-09,28.01,28.75,27.86,28.66,3548155,28.01,28.75,27.86,28.66,3548155,0.0,1.0
2020-01-10,27.65,28.15,27.5513,28.0,2782110,27.65,28.15,27.5513,28.0,2782110,0.0,1.0
2020-01-13,28.12,28.23,27.34,27.8,3070910,28.12,28.23,27.34,27.8,3070910,0.0,1.0
2020-01-14,28.52,28.7,28.025,28.09,3914427,28.52,28.7,28.025,28.09,3914427,0.0,1.0
2020-01-15,29.05,29.26,28.5,28.5,2751428,29.05,29.26,28.5,28.5,2751428,0.0,1.0
2020-01-16,29.75,29.76,29.1,29.1,4834484,29.75,29.76,29.1,29.1,4834484,0.0,1.0
2020-01-17,30.25,30.39,29.77,29.94,5212319,30.25,30.39,29.77,29.94,5212319,0.0,1.0
2020-01-21,29.73,30.38,29.66,30.12,4093771,29.73,30.38,29.66,30.12,4093771,0.0,1.0
2020-01-22,29.51,30.15,29.51,30.05,2654006,29.51,30.15,29.51,30.05,2654006,0.0,1.0
2020-01-23,29.19,29.51,29.05,29.5,1997622,29.19,29.51,29.05,29.5,1997622,0.0,1.0
2020-01-24,28.4,29.31,28.13,29.19,4810277,28.4,29.31,28.13,29.19,4810277,0.0,1.0
2020-01-27,28.35,28.4,27.42,27.65,2189135,28.35,28.4,27.42,27.65,2189135,0.0,1.0
2020-01-28,29.21,29.29,28.44,28.53,2437231,29.21,29.29,28.44,28.53,2437231,0.0,1.0
2020-01-29,29.15,29.44,29.04,29.16,1879629,29.15,29.44,29.04,29.16,1879629,0.0,1.0
2020-01-30,28.35,29.01,28.3,28.87,2394079,28.35,29.01,28.3,28.87,2394079,0.0,1.0
2020-01-31,27.43,28.2,27.4,28.2,4704029,27.43,28.2,27.4,28.2,4704029,0.0,1.0
2020-02-03,27.92,28.17,27.47,27.47,2367999,27.92,28.17,27.47,27.47,2367999,0.0,1.0
2020-02-04,28.82,28.935,28.05,28.2,3472607,28.82,28.935,28.05,28.2,3472607,0.0,1.0
2020-02-05,29.06,29.68,28.975,29.22,2037498,29.06,29.68,28.975,29.22,2037498,0.0,1.0
2020-02-06,28.92,29.39,28.77,29.31,1382090,28.92,29.39,28.77,29.31,1382090,0.0,1.0
2020-02-07,28.15,28.83,28.07,28.72,2303457,28.15,28.83,28.07,28.72,2303457,0.0,1.0
2020-02-10,28.19,28.35,27.91,27.99,1730606,28.19,28.35,27.91,27.99,1730606,0.0,1.0
2020-02-11,28.17,28.68,27.58,28.17,3825701,28.17,28.68,27.58,28.17,3825701,0.0,1.0
2020-02-12,28.55,28.8341,28.32,28.5,1922665,28.55,28.8341,28.32,28.5,1922665,0.0,1.0
2020-02-13,27.43,28.43,27.36,28.3,4602976,27.43,28.43,27.36,28.3,4602976,0.0,1.0
2020-02-14,27.74,28.01,27.23,27.5,3619501,27.74,28.01,27.23,27.5,3619501,0.0,1.0
2020-02-18,28.05,28.09,27.64,27.75,3450534,28.05,28.09,27.64,27.75,3450534,0.0,1.0
2020-02-19,26.46,26.54,25.16,26.46,13545024,26.46,26.54,25.16,26.46,13545024,0.0,1.0
2020-02-20,26.41,26.44,25.75,26.22,6885151,26.41,26.44,25.75,26.22,6885151,0.0,1.0
2020-02-21,26.5,26.52,25.93,26.33,4195149,26.5,26.52,25.93,26.33,4195149,0.0,1.0
2020-02-24,26.0,26.03,25.18,25.5,5074257,26.0,26.03,25.18,25.5,5074257,0.0,1.0
2020-02-25,24.77,26.37,24.43,26.19,6095189,24.77,26.37,24.43,26.19,6095189,0.0,1.0
2020-02-26,24.44,24.9172,24.27,24.68,7015348,24.44,24.9172,24.27,24.68,7015348,0.0,1.0
2020-02-27,22.52,23.91,22.37,23.83,7955140,22.52,23.91,22.37,23.83,7955140,0.0,1.0
2020-02-28,22.13,22.92,21.54,21.73,8332675,22.13,22.92,21.54,21.73,8332675,0.0,1.0
2020-03-02,23.09,23.1,21.46,22.25,7151441,23.09,23.1,21.46,22.25,7151441,0.0,1.0
2020-03-03,23.02,24.12,22.68,23.1,8670596,23.02,24.12,22.68,23.1,8670596,0.0,1.0
2020-03-04,23.13,23.55,22.48,23.53,4206847,23.13,23.55,22.48,23.53,4206847,0.0,1.0
2020-03-05,22.45,22.745,22.0,22.4,4654670,22.45,22.745,22.0,22.4,4654670,0.0,1.0
2020-03-06,20.96,21.83,20.6203,21.76,7637884,20.96,21.83,20.6203,21.76,7637884,0.0,1.0
2020-03-09,18.27,19.535,17.87,19.13,7891463,18.27,19.535,17.87,19.13,7891463,0.0,1.0
2020-03-10,19.36,19.37,17.625,19.18,6627500,19.36,19.37,17.625,19.18,6627500,0.0,1.0
2020-03-11,18.45,19.11,18.17,18.61,6331910,18.45,19.11,18.17,18.61,6331910,0.0,1.0
2020-03-12,16.22,17.0,15.22,16.9,10725819,16.22,17.0,15.22,16.9,10725819,0.0,1.0
2020-03-13,18.8,18.8,15.81,17.32,6962864,18.8,18.8,15.81,17.32,6962864,0.0,1.0
2020-03-16,14.96,16.73,14.68,15.81,7640370,14.96,16.73,14.68,15.81,7640370,0.0,1.0
2020-03-17,14.71,15.86,14.12,15.48,6964366,14.71,15.86,14.12,15.48,6964366,0.0,1.0
2020-03-18,12.98,13.66,11.15,13.6,10124348,12.98,13.66,11.15,13.6,10124348,0.0,1.0
2020-03-19,14.13,15.38,12.2105,12.44,7160076,14.13,15.38,12.2105,12.44,7160076,0.0,1.0
2020-03-20,13.66,15.57,13.5,14.59,10117639,13.66,15.57,13.5,14.59,10117639,0.0,1.0
2020-03-23,13.27,13.94,12.49,13.52,6982292,13.27,13.94,12.49,13.52,6982292,0.0,1.0
2020-03-24,14.91,14.92,13.83,14.31,4893792,14.91,14.92,13.83,14.31,4893792,0.0,1.0
2020-03-25,15.77,16.31,14.21,14.95,7517098,15.77,16.31,14.21,14.95,7517098,0.0,1.0
2020-03-26,15.44,16.6,15.24,15.96,6340568,15.44,16.6,15.24,15.96,6340568,0.0,1.0
2020-03-27,14.51,15.2,13.85,15.04,5141057,14.51,15.2,13.85,15.04,5141057,0.0,1.0
2020-03-30,15.25,15.37,13.39,14.48,5997497,15.25,15.37,13.39,14.48,5997497,0.0,1.0
2020-03-31,15.5,16.27,15.1,15.33,4295034,15.5,16.27,15.1,15.33,4295034,0.0,1.0
2020-04-01,13.75,14.91,13.59,14.63,4359792,13.75,14.91,13.59,14.63,4359792,0.0,1.0
2020-04-02,13.58,14.23,13.31,13.34,4157468,13.58,14.23,13.31,13.34,4157468,0.0,1.0
2020-04-03,13.31,14.06,12.9723,13.55,6868820,13.31,14.06,12.9723,13.55,6868820,0.0,1.0
2020-04-06,14.62,14.815,13.88,13.98,6190724,14.62,14.815,13.88,13.98,6190724,0.0,1.0
2020-04-07,14.85,16.08,14.78,15.5,7378576,14.85,16.08,14.78,15.5,7378576,0.0,1.0
2020-04-08,15.68,15.83,14.86,15.04,5412030,15.68,15.83,14.86,15.04,5412030,0.0,1.0
2020-04-09,18.01,18.89,16.25,16.35,10867231,18.01,18.89,16.25,16.35,10867231,0.0,1.0
2020-04-13,17.84,18.82,17.695,18.27,5590353,17.84,18.82,17.695,18.27,5590353,0.0,1.0
2020-04-14,18.36,18.67,17.76,18.34,4267622,18.36,18.67,17.76,18.34,4267622,0.0,1.0
2020-04-15,17.54,17.775,17.22,17.46,3219263,17.54,17.775,17.22,17.46,3219263,0.0,1.0
2020-04-16,16.92,17.63,16.62,17.62,3259111,16.92,17.63,16.62,17.62,3259111,0.0,1.0
2020-04-17,17.41,17.7,16.81,17.7,3712247,17.41,17.7,16.81,17.7,3712247,0.0,1.0
2020-04-20,17.24,17.6,16.63,16.8,3828807,17.24,17.6,16.63,16.8,3828807,0.0,1.0
2020-04-21,16.24,16.99,16.22,16.66,3994922,16.24,16.99,16.22,16.66,3994922,0.0,1.0
2020-04-22,16.36,16.89,16.29,16.64,4321364,16.36,16.89,16.29,16.64,4321364,0.0,1.0
2020-04-23,16.32,16.78,16.29,16.43,8244426,16.32,16.78,16.29,16.43,8244426,0.0,1.0
2020-04-24,16.92,17.58,16.68,16.84,7136057,16.92,17.58,16.68,16.84,7136057,0.0,1.0
2020-04-27,18.11,18.29,17.13,17.13,6145292,18.11,18.29,17.13,17.13,6145292,0.0,1.0
2020-04-28,17.52,18.81,17.47,18.65,5311753,17.52,18.81,17.47,18.65,5311753,0.0,1.0
2020-04-29,18.39,18.99,17.83,18.0,5189492,18.39,18.99,17.83,18.0,5189492,0.0,1.0
2020-04-30,18.12,18.38,17.71,18.15,4745986,18.12,18.38,17.71,18.15,4745986,0.0,1.0
2020-05-01,17.16,17.69,16.77,17.6,3486292,17.16,17.69,16.77,17.6,3486292,0.0,1.0
2020-05-04,16.68,17.35,16.6,16.95,5840394,16.68,17.35,16.6,16.95,5840394,0.0,1.0
2020-05-05,16.78,17.37,16.77,16.92,4938332,16.78,17.37,16.77,16.92,4938332,0.0,1.0
2020-05-06,17.12,17.555,16.665,17.42,8043296,17.12,17.555,16.665,17.42,8043296,0.0,1.0
2020-05-07,15.87,16.97,15.5284,16.86,16831096,15.87,16.97,15.5284,16.86,16831096,0.0,1.0
2020-05-08,16.81,16.88,15.8,15.81,9557979,16.81,16.88,15.8,15.81,9557979,0.0,1.0
2020-05-11,16.88,17.03,16.02,16.75,6331969,16.88,17.03,16.02,16.75,6331969,0.0,1.0
2020-05-12,17.16,17.55,16.76,16.8,8416744,17.16,17.55,16.76,16.8,8416744,0.0,1.0
2020-05-13,16.37,17.3,16.1,17.27,6798864,16.37,17.3,16.1,17.27,6798864,0.0,1.0
2020-05-14,15.95,16.215,15.5,16.06,6207602,15.95,16.215,15.5,16.06,6207602,0.0,1.0
2020-05-15,15.74,16.54,15.66,16.43,7650696,15.74,16.54,15.66,16.43,7650696,0.0,1.0
2020-05-18,17.36,17.64,16.17,16.19,9112710,17.36,17.64,16.17,16.19,9112710,0.0,1.0
2020-05-19,17.93,18.18,16.82,17.33,6639024,17.93,18.18,16.82,17.33,6639024,0.0,1.0
2020-05-20,18.31,18.68,17.97,18.26,5064435,18.31,18.68,17.97,18.26,5064435,0.0,1.0
2020-05-21,18.18,18.35,17.69,18.17,3144402,18.18,18.35,17.69,18.17,3144402,0.0,1.0
2020-05-22,17.76,18.11,17.55,18.03,3777182,17.76,18.11,17.55,18.03,3777182,0.0,1.0
2020-05-26,18.15,18.88,18.11,18.47,5411221,18.15,18.88,18.11,18.47,5411221,0.0,1.0
2020-05-27,18.52,18.81,17.95,18.5,5497708,18.52,18.81,17.95,18.5,5497708,0.0,1.0
2020-05-28,18.58,18.93,18.22,18.65,7139558,18.58,18.93,18.22,18.65,7139558,0.0,1.0
2020-05-29,18.48,18.73,18.04,18.45,6178367,18.48,18.73,18.04,18.45,6178367,0.0,1.0
2020-06-01,19.16,19.64,18.21,18.43,6616497,19.16,19.64,18.21,18.43,6616497,0.0,1.0
2020-06-02,18.93,19.49,18.76,19.35,6044721,18.93,19.49,18.76,19.35,6044721,0.0,1.0
2020-06-03,19.1,19.35,18.815,19.17,4369675,19.1,19.35,18.815,19.17,4369675,0.0,1.0
2020-06-04,19.37,19.9,19.14,19.16,6761073,19.37,19.9,19.14,19.16,6761073,0.0,1.0
2020-06-05,19.24,20.34,19.1,20.21,4681684,19.24,20.34,19.1,20.21,4681684,0.0,1.0
2020-06-08,20.51,20.69,19.46,19.57,6096115,20.51,20.69,19.46,19.57,6096115,0.0,1.0
2020-06-09,19.86,20.19,19.51,19.96,4899560,19.86,20.19,19.51,19.96,4899560,0.0,1.0
2020-06-10,18.78,20.01,18.72,20.0,5531696,18.78,20.01,18.72,20.0,5531696,0.0,1.0
2020-06-11,17.02,18.26,16.8,18.0,6778614,17.02,18.26,16.8,18.0,6778614,0.0,1.0
2020-06-12,17.12,17.94,16.745,17.69,4598666,17.12,17.94,16.745,17.69,4598666,0.0,1.0
2020-06-15,17.86,17.97,16.4,16.65,3774759,17.86,17.97,16.4,16.65,3774759,0.0,1.0
2020-06-16,19.38,19.54,17.78,18.69,8296130,19.38,19.54,17.78,18.69,8296130,0.0,1.0
2020-06-17,19.8,20.36,19.4194,20.0,8213223,19.8,20.36,19.4194,20.0,8213223,0.0,1.0
2020-06-18,20.07,20.23,19.34,19.55,4612695,20.07,20.23,19.34,19.55,4612695,0.0,1.0
2020-06-19,19.58,20.39,19.29,20.35,5165640,19.58,20.39,19.29,20.35,5165640,0.0,1.0
2020-06-22,19.64,19.73,18.97,19.27,2716364,19.64,19.73,18.97,19.27,2716364,0.0,1.0
2020-06-23,19.58,19.89,19.5101,19.74,1851673,19.58,19.89,19.5101,19.74,1851673,0.0,1.0
2020-06-24,18.56,19.3,18.33,19.23,3014347,18.56,19.3,18.33,19.23,3014347,0.0,1.0
2020-06-25,18.99,19.08,18.27,18.41,2309263,18.99,19.08,18.27,18.41,2309263,0.0,1.0
2020-06-26,18.2,18.9499,18.12,18.84,2490991,18.2,18.9499,18.12,18.84,2490991,0.0,1.0
2020-06-29,18.19,18.68,17.95,18.34,1770600,18.19,18.68,17.95,18.34,1770600,0.0,1.0
2020-06-30,18.29,18.38,17.55,18.01,3751900,18.29,18.38,17.55,18.01,3751900,0.0,1.0
2020-07-01,18.42,18.64,18.26,18.34,2460200,18.42,18.64,18.26,18.34,2460200,0.0,1.0
2020-07-02,18.34,18.9,18.27,18.56,3236800,18.34,18.9,18.27,18.56,3236800,0.0,1.0
2020-07-06,19.0,19.2,18.38,18.46,3607300,19.0,19.2,18.38,18.46,3607300,0.0,1.0
2020-07-07,18.43,18.96,18.43,18.71,3242200,18.43,18.96,18.43,18.71,3242200,0.0,1.0
2020-07-08,17.55,18.45,17.22,18.45,5894600,17.55,18.45,17.22,18.45,5894600,0.0,1.0
2020-07-09,17.15,17.59,16.79,17.5,3962700,17.15,17.59,16.79,17.5,3962700,0.0,1.0
2020-07-10,17.19,17.33,16.93,17.05,2692000,17.19,17.33,16.93,17.05,2692000,0.0,1.0
2020-07-13,17.41,17.9,17.28,17.38,2436100,17.41,17.9,17.28,17.38,2436100,0.0,1.0
2020-07-14,17.4,17.49,16.97,17.35,3541100,17.4,17.49,16.97,17.35,3541100,0.0,1.0
2020-07-15,18.65,18.73,17.81,17.81,4074100,18.65,18.73,17.81,17.81,4074100,0.0,1.0
2020-07-16,18.31,18.54,17.61,18.54,4893900,18.31,18.54,17.61,18.54,4893900,0.0,1.0
2020-07-17,18.06,18.52,18.03,18.37,2377200,18.06,18.52,18.03,18.37,2377200,0.0,1.0
2020-07-20,17.84,18.14,17.71,18.11,2204503,17.84,18.14,17.71,18.11,2204503,0.0,1.0
2020-07-21,17.7,18.22,17.66,18.0,2167833,17.7,18.22,17.66,18.0,2167833,0.0,1.0
2020-07-22,17.33,17.85,17.29,17.73,2769859,17.33,17.85,17.29,17.73,2769859,0.0,1.0
2020-07-23,17.02,17.43,16.99,17.39,2945860,17.02,17.43,16.99,17.39,2945860,0.0,1.0
2020-07-24,17.05,17.16,16.79,17.0,3311323,17.05,17.16,16.79,17.0,3311323,0.0,1.0
2020-07-27,18.0,18.05,17.06,17.07,5016112,18.0,18.05,17.06,17.07,5016112,0.0,1.0
2020-07-28,18.79,19.36,18.35,18.5,6032590,18.79,19.36,18.35,18.5,6032590,0.0,1.0
2020-07-29,19.04,19.04,18.27,18.56,3219781,19.04,19.04,18.27,18.56,3219781,0.0,1.0
2020-07-30,18.85,18.925,18.55,18.59,2188693,18.85,18.925,18.55,18.59,2188693,0.0,1.0
2020-07-31,18.27,18.8,18.179,18.68,2600902,18.27,18.8,18.179,18.68,2600902,0.0,1.0
2020-08-03,19.13,19.49,18.29,18.49,2832672,19.13,19.49,18.29,18.49,2832672,0.0,1.0
2020-08-04,18.99,19.46,18.925,18.99,2203627,18.99,19.46,18.925,18.99,2203627,0.0,1.0
2020-08-05,19.46,19.54,19.1175,19.25,3010512,19.46,19.54,19.1175,19.25,3010512,0.0,1.0
2020-08-06,20.13,22.97,20.11,21.62,18027716,20.13,22.97,20.11,21.62,18027716,0.0,1.0
2020-08-07,18.05,19.76,17.94,19.72,9941766,18.05,19.76,17.94,19.72,9941766,0.0,1.0
2020-08-10,17.72,18.675,17.65,18.33,5247534,17.72,18.675,17.65,18.33,5247534,0.0,1.0
2020-08-11,17.66,18.73,17.5899,17.96,7426420,17.66,18.73,17.5899,17.96,7426420,0.0,1.0
2020-08-12,17.39,18.0,17.14,17.96,4467479,17.39,18.0,17.14,17.96,4467479,0.0,1.0
2020-08-13,17.19,17.735,17.15,17.3,5227618,17.19,17.735,17.15,17.3,5227618,0.0,1.0
2020-08-14,17.48,17.53,16.9484,17.2,4525190,17.48,17.53,16.9484,17.2,4525190,0.0,1.0
2020-08-17,17.87,17.94,17.41,17.61,3493972,17.87,17.94,17.41,17.61,3493972,0.0,1.0
2020-08-18,17.33,17.95,17.113,17.89,5049399,17.33,17.95,17.113,17.89,5049399,0.0,1.0
2020-08-19,16.87,17.26,16.81,17.23,6013753,16.87,17.26,16.81,17.23,6013753,0.0,1.0
2020-08-20,16.88,17.025,16.55,16.8,5592473,16.88,17.025,16.55,16.8,5592473,0.0,1.0
2020-08-21,16.39,17.0827,16.31,16.99,5394165,16.39,17.0827,16.31,16.99,5394165,0.0,1.0
2020-08-24,16.95,17.137,16.46,16.74,4831716,16.95,17.137,16.46,16.74,4831716,0.0,1.0
2020-08-25,16.95,17.13,16.63,17.13,3264319,16.95,17.13,16.63,17.13,3264319,0.0,1.0
2020-08-26,17.26,17.35,16.82,16.88,4204731,17.26,17.35,16.82,16.88,4204731,0.0,1.0
2020-08-27,17.0,17.3,16.64,17.3,3475654,17.0,17.3,16.64,17.3,3475654,0.0,1.0
2020-08-28,16.91,17.14,16.74,16.98,3253869,16.91,17.14,16.74,16.98,3253869,0.0,1.0
2020-08-31,16.62,16.89,16.53,16.86,3890414,16.62,16.89,16.53,16.86,3890414,0.0,1.0
2020-09-01,16.19,16.76,16.04,16.68,5409684,16.19,16.76,16.04,16.68,5409684,0.0,1.0
2020-09-02,16.39,16.42,15.95,16.28,3622492,16.39,16.42,15.95,16.28,3622492,0.0,1.0
2020-09-03,15.97,16.74,15.88,16.34,3899039,15.97,16.74,15.88,16.34,3899039,0.0,1.0
2020-09-04,16.29,16.34,15.525,16.13,4239485,16.29,16.34,15.525,16.13,4239485,0.0,1.0
2020-09-08,16.13,16.4,15.91,16.17,2958794,16.13,16.4,15.91,16.17,2958794,0.0,1.0
2020-09-09,16.16,16.3,15.92,16.25,3688108,16.16,16.3,15.92,16.25,3688108,0.0,1.0
2020-09-10,15.65,16.25,15.585,16.2,3967321,15.65,16.25,15.585,16.2,3967321,0.0,1.0
2020-09-11,15.4,15.71,15.18,15.7,3749020,15.4,15.71,15.18,15.7,3749020,0.0,1.0
2020-09-14,15.91,15.92,15.41,15.5,2663408,15.91,15.92,15.41,15.5,2663408,0.0,1.0
2020-09-15,16.26,16.33,15.8703,16.04,3181403,16.26,16.33,15.8703,16.04,3181403,0.0,1.0
2020-09-16,16.88,17.17,16.35,16.5,9115282,16.88,17.17,16.35,16.5,9115282,0.0,1.0
2020-09-17,17.38,17.685,16.585,16.94,10330654,17.38,17.685,16.585,16.94,10330654,0.0,1.0
2020-09-18,17.19,17.57,16.88,17.44,4021568,17.19,17.57,16.88,17.44,4021568,0.0,1.0
2020-09-21,16.52,16.75,16.205,16.72,3387698,16.52,16.75,16.205,16.72,3387698,0.0,1.0
2020-09-22,16.04,16.72,15.85,16.57,3722361,16.04,16.72,15.85,16.57,3722361,0.0,1.0
2020-09-23,15.74,16.2223,15.62,16.02,4937193,15.74,16.2223,15.62,16.02,4937193,0.0,1.0
2020-09-24,15.22,15.64,15.02,15.62,5019440,15.22,15.64,15.02,15.62,5019440,0.0,1.0
2020-09-25,15.3,15.505,15.0208,15.12,3501190,15.3,15.505,15.0208,15.12,3501190,0.0,1.0
2020-09-28,15.27,15.67,15.155,15.55,3803227,15.27,15.67,15.155,15.55,3803227,0.0,1.0
2020-09-29,14.88,15.2596,14.88,15.21,4037092,14.88,15.2596,14.88,15.21,4037092,0.0,1.0
2020-09-30,15.54,15.69,14.86,14.87,5066608,15.54,15.69,14.86,14.87,5066608,0.0,1.0
2020-10-01,15.89,16.18,15.62,15.62,4032085,15.89,16.18,15.62,15.62,4032085,0.0,1.0
2020-10-02,15.78,15.885,15.27,15.42,3452500,15.78,15.885,15.27,15.42,3452500,0.0,1.0
2020-10-05,16.17,16.365,15.83,15.95,2789673,16.17,16.365,15.83,15.95,2789673,0.0,1.0
2020-10-06,15.31,16.49,15.28,16.49,4274929,15.31,16.49,15.28,16.49,4274929,0.0,1.0
2020-10-07,16.08,16.17,15.45,15.5,2512285,16.08,16.17,15.45,15.5,2512285,0.0,1.0
2020-10-08,18.04,18.34,16.99,17.06,11488624,18.04,18.34,16.99,17.06,11488624,0.0,1.0
2020-10-09,17.48,18.05,17.39,17.96,3753531,17.48,18.05,17.39,17.96,3753531,0.0,1.0
2020-10-12,17.28,17.61,17.135,17.45,2620815,17.28,17.61,17.135,17.45,2620815,0.0,1.0
2020-10-13,16.83,17.31,16.73,17.13,2643569,16.83,17.31,16.73,17.13,2643569,0.0,1.0
2020-10-14,16.76,17.01,16.65,16.82,2695000,16.76,17.01,16.65,16.82,2695000,0.0,1.0
2020-10-15,17.36,17.45,16.48,16.57,4517721,17.36,17.45,16.48,16.57,4517721,0.0,1.0
2020-10-16,17.11,17.65,17.03,17.35,2924379,17.11,17.65,17.03,17.35,2924379,0.0,1.0
2020-10-19,17.21,17.62,17.0,17.29,2774364,17.21,17.62,17.0,17.29,2774364,0.0,1.0
2020-10-20,17.02,17.46,16.98,17.4,2059057,17.02,17.46,16.98,17.4,2059057,0.0,1.0
2020-10-21,17.57,17.855,16.91,17.1,3830284,17.57,17.855,16.91,17.1,3830284,0.0,1.0
2020-10-22,18.0,18.05,17.45,17.65,2811754,18.0,18.05,17.45,17.65,2811754,0.0,1.0
2020-10-23,18.36,18.42,17.81,18.13,3187188,18.36,18.42,17.81,18.13,3187188,0.0,1.0
2020-10-26,17.83,18.5,17.55,18.5,3129358,17.83,18.5,17.55,18.5,3129358,0.0,1.0
2020-10-27,17.74,18.23,17.55,17.55,3907249,17.74,18.23,17.55,17.55,3907249,0.0,1.0
2020-10-28,16.76,17.36,16.75,17.26,5071424,16.76,17.36,16.75,17.26,5071424,0.0,1.0
2020-10-29,16.85,16.99,16.57,16.8,2596431,16.85,16.99,16.57,16.8,2596431,0.0,1.0
2020-10-30,16.5,16.9099,16.26,16.64,3035927,16.5,16.9099,16.26,16.64,3035927,0.0,1.0
2020-11-02,17.34,17.36,16.51,16.75,5035385,17.34,17.36,16.51,16.75,5035385,0.0,1.0
2020-11-03,16.29,17.55,16.08,17.45,13032449,16.29,17.55,16.08,17.45,13032449,0.0,1.0
2020-11-04,16.81,17.13,16.4,16.47,5421580,16.81,17.13,16.4,16.47,5421580,0.0,1.0
2020-11-05,16.73,17.11,16.46,17.05,3487356,16.73,17.11,16.46,17.05,3487356,0.0,1.0
2020-11-06,16.64,16.9,16.51,16.66,3231094,16.64,16.9,16.51,16.66,3231094,0.0,1.0
2020-11-09,19.16,19.51,17.77,17.9,12157946,19.16,19.51,17.77,17.9,12157946,0.0,1.0
2020-11-10,19.49,19.515,18.8034,19.11,4754977,19.49,19.515,18.8034,19.11,4754977,0.0,1.0
2020-11-11,19.41,19.74,19.17,19.7,2921123,19.41,19.74,19.17,19.7,2921123,0.0,1.0
2020-11-12,18.94,19.24,18.8,19.22,2241258,18.94,19.24,18.8,19.22,2241258,0.0,1.0
2020-11-13,19.6,19.63,19.0001,19.1,3125535,19.6,19.63,19.0001,19.1,3125535,0.0,1.0
2020-11-16,19.92,20.13,19.4513,19.91,3787781,19.92,20.13,19.4513,19.91,3787781,0.0,1.0
2020-11-17,19.45,19.78,19.33,19.59,3309151,19.45,19.78,19.33,19.59,3309151,0.0,1.0
2020-11-18,19.31,19.98,19.3,19.57,2018335,19.31,19.98,19.3,19.57,2018335,0.0,1.0
2020-11-19,19.63,19.66,19.1,19.31,2224406,19.63,19.66,19.1,19.31,2224406,0.0,1.0
2020-11-20,19.68,20.04,19.55,19.73,2666690,19.68,20.04,19.55,19.73,2666690,0.0,1.0
2020-11-23,19.31,19.7837,19.3,19.75,4296290,19.31,19.7837,19.3,19.75,4296290,0.0,1.0
2020-11-24,19.24,19.6683,19.17,19.58,4639757,19.24,19.6683,19.17,19.58,4639757,0.0,1.0
2020-11-25,19.17,19.32,18.84,19.08,3679726,19.17,19.32,18.84,19.08,3679726,0.0,1.0
2020-11-27,19.53,19.64,19.23,19.32,1033373,19.53,19.64,19.23,19.32,1033373,0.0,1.0
2020-11-30,18.57,19.53,18.49,19.52,4148796,18.57,19.53,18.49,19.52,4148796,0.0,1.0
2020-12-01,18.64,19.02,18.52,18.66,2458732,18.64,19.02,18.52,18.66,2458732,0.0,1.0
2020-12-02,19.05,19.095,18.56,18.59,2076072,19.05,19.095,18.56,18.59,2076072,0.0,1.0
2020-12-03,19.24,19.4145,18.92,19.15,1872830,19.24,19.4145,18.92,19.15,1872830,0.0,1.0
2020-12-04,19.91,19.98,19.185,19.37,3094614,19.91,19.98,19.185,19.37,3094614,0.0,1.0
2020-12-07,20.08,20.315,19.77,19.77,2101112,20.08,20.315,19.77,19.77,2101112,0.0,1.0
2020-12-08,20.59,20.64,19.88,19.95,3304752,20.59,20.64,19.88,19.95,3304752,0.0,1.0
2020-12-09,20.56,20.76,20.3073,20.75,3446816,20.56,20.76,20.3073,20.75,3446816,0.0,1.0
2020-12-10,20.95,20.96,20.34,20.38,1883095,20.95,20.96,20.34,20.38,1883095,0.0,1.0
2020-12-11,20.55,20.9525,20.35,20.77,2731610,20.55,20.9525,20.35,20.77,2731610,0.0,1.0
2020-12-14,20.61,21.07,20.6,20.76,2991379,20.61,21.07,20.6,20.76,2991379,0.0,1.0
2020-12-15,21.05,21.06,20.47,20.79,1846773,21.05,21.06,20.47,20.79,1846773,0.0,1.0
2020-12-16,20.81,21.11,20.76,21.1,2564917,20.81,21.11,20.76,21.1,2564917,0.0,1.0
2020-12-17,21.12,21.15,20.65,20.86,2282753,21.12,21.15,20.65,20.86,2282753,0.0,1.0
2020-12-18,20.73,21.115,20.63,21.1,2300182,20.73,21.115,20.63,21.1,2300182,0.0,1.0
2020-12-21,20.69,21.055,20.04,20.25,2862885,20.69,21.055,20.04,20.25,2862885,0.0,1.0
2020-12-22,19.98,20.79,19.9401,20.79,3213746,19.98,20.79,19.9401,20.79,3213746,0.0,1.0
2020-12-23,20.18,20.295,19.78,20.07,2943291,20.18,20.295,19.78,20.07,2943291,0.0,1.0
2020-12-24,20.27,20.43,20.09,20.33,832621,20.27,20.43,20.09,20.33,832621,0.0,1.0
2020-12-28,19.86,20.585,19.83,20.37,2076887,19.86,20.585,19.83,20.37,2076887,0.0,1.0
2020-12-29,19.91,20.19,19.52,20.0,2240614,19.91,20.19,19.52,20.0,2240614,0.0,1.0
2020-12-30,20.06,20.32,19.81,19.93,1796226,20.06,20.32,19.81,19.93,1796226,0.0,1.0
2020-12-31,20.8,20.92,19.95,20.05,2938079,20.8,20.92,19.95,20.05,2938079,0.0,1.0
2021-01-04,21.37,21.84,20.915,21.0,4039385,21.37,21.84,20.915,21.0,4039385,0.0,1.0
2021-01-05,21.82,21.99,20.98,21.33,2928726,21.82,21.99,20.98,21.33,2928726,0.0,1.0
2021-01-06,22.34,23.22,21.26,21.68,3909908,22.34,23.22,21.26,21.68,3909908,0.0,1.0
2021-01-07,22.83,22.95,22.36,22.47,2519375,22.83,22.95,22.36,22.47,2519375,0.0,1.0
2021-01-08,23.06,23.75,22.79,22.89,4247821,23.06,23.75,22.79,22.89,4247821,0.0,1.0
2021-01-11,23.5,23.54,22.69,22.94,2424653,23.5,23.54,22.69,22.94,2424653,0.0,1.0
2021-01-12,23.47,23.85,23.29,23.72,3106510,23.47,23.85,23.29,23.72,3106510,0.0,1.0
2021-01-13,25.8,26.015,24.04,24.5,13071554,25.8,26.015,24.04,24.5,13071554,0.0,1.0
2021-01-14,26.41,26.55,25.5,25.86,6965240,26.41,26.55,25.5,25.86,6965240,0.0,1.0
2021-01-15,26.37,26.75,25.65,26.18,4554643,26.37,26.75,25.65,26.18,4554643,0.0,1.0
2021-01-19,27.52,27.81,26.52,26.52,4498072,27.52,27.81,26.52,26.52,4498072,0.0,1.0
2021-01-20,27.01,27.51,26.63,27.36,3941769,27.01,27.51,26.63,27.36,3941769,0.0,1.0
2021-01-21,26.68,27.01,26.24,26.94,2643654,26.68,27.01,26.24,26.94,2643654,0.0,1.0
2021-01-22,26.66,27.04,25.9,26.15,3723833,26.66,27.04,25.9,26.15,3723833,0.0,1.0
2021-01-25,27.0,27.205,26.36,26.65,5824440,27.0,27.205,26.36,26.65,5824440,0.0,1.0
2021-01-26,26.45,27.37,26.45,27.3,5463431,26.45,27.37,26.45,27.3,5463431,0.0,1.0
2021-01-27,24.79,26.14,24.57,26.01,8264616,24.79,26.14,24.57,26.01,8264616,0.0,1.0
2021-01-28,25.7,25.97,24.56,24.84,4638167,25.7,25.97,24.56,24.84,4638167,0.0,1.0
2021-01-29,25.5,26.1199,25.16,25.74,2762498,25.5,26.1199,25.16,25.74,2762498,0.0,1.0
2021-02-01,25.83,26.08,25.45,25.69,3227513,25.83,26.08,25.45,25.69,3227513,0.0,1.0
2021-02-02,26.99,27.06,26.04,26.38,3094494,26.99,27.06,26.04,26.38,3094494,0.0,1.0
2021-02-03,27.3,27.35,26.7,26.93,3023907,27.3,27.35,26.7,26.93,3023907,0.0,1.0
2021-02-04,27.63,27.67,26.99,27.26,3601934,27.63,27.67,26.99,27.26,3601934,0.0,1.0
2021-02-05,28.13,28.15,27.46,27.73,3384347,28.13,28.15,27.46,27.73,3384347,0.0,1.0
2021-02-08,28.86,28.89,28.12,28.25,2524476,28.86,28.89,28.12,28.25,2524476,0.0,1.0
2021-02-09,29.2,29.55,28.4,28.79,4078432,29.2,29.55,28.4,28.79,4078432,0.0,1.0
2021-02-10,29.58,29.59,28.69,29.28,3012182,29.58,29.59,28.69,29.28,3012182,0.0,1.0
2021-02-11,30.11,30.135,29.06,29.5,7192303,30.11,30.135,29.06,29.5,7192303,0.0,1.0
2021-02-12,31.23,32.25,30.63,32.0,8582704,31.23,32.25,30.63,32.0,8582704,0.0,1.0
2021-02-16,31.32,31.89,31.0,31.85,7624751,31.32,31.89,31.0,31.85,7624751,0.0,1.0
2021-02-17,32.03,32.5,31.27,32.0,6815857,32.03,32.5,31.27,32.0,6815857,0.0,1.0
2021-02-18,31.58,31.87,31.26,31.77,4024957,31.58,31.87,31.26,31.77,4024957,0.0,1.0
2021-02-19,31.93,32.37,31.46,31.58,3165500,31.93,32.37,31.46,31.58,3165500,0.0,1.0
2021-02-22,31.63,32.08,31.49,31.95,2845762,31.63,32.08,31.49,31.95,2845762,0.0,1.0
2021-02-23,31.57,31.66,30.35,31.38,2785331,31.57,31.66,30.35,31.38,2785331,0.0,1.0
2021-02-24,31.05,31.9,30.87,31.39,5445982,31.05,31.9,30.87,31.39,5445982,0.0,1.0
2021-02-25,31.28,31.57,30.64,31.31,4952820,31.28,31.57,30.64,31.31,4952820,0.0,1.0
2021-02-26,31.42,31.8736,30.63,31.42,7520768,31.42,31.8736,30.63,31.42,7520768,0.0,1.0
2021-03-01,31.75,32.458,31.6,31.9,6049486,31.75,32.458,31.6,31.9,6049486,0.0,1.0
2021-03-02,32.28,32.4399,31.71,31.95,4338869,32.28,32.4399,31.71,31.95,4338869,0.0,1.0
2021-03-03,32.56,32.84,31.8034,32.28,5456438,32.56,32.84,31.8034,32.28,5456438,0.0,1.0
2021-03-04,31.9,33.11,31.33,32.54,5108111,31.9,33.11,31.33,32.54,5108111,0.0,1.0
2021-03-05,32.97,33.11,30.9202,32.12,4145167,32.97,33.11,30.9202,32.12,4145167,0.0,1.0
2021-03-08,33.08,33.68,32.58,32.93,9881590,33.08,33.68,32.58,32.93,9881590,0.0,1.0
2021-03-09,33.93,34.8,33.22,33.47,7464095,33.93,34.8,33.22,33.47,7464095,0.0,1.0
2021-03-10,32.82,34.3,32.75,34.19,9561923,32.82,34.3,32.75,34.19,9561923,0.0,1.0
2021-03-11,34.38,34.57,31.845,31.99,14905515,34.38,34.57,31.845,31.99,14905515,0.0,1.0
2021-03-12,33.34,34.19,33.265,34.14,5394463,33.34,34.19,33.265,34.14,5394463,0.0,1.0
2021-03-15,33.8,34.09,33.28,33.35,2046537,33.8,34.09,33.28,33.35,2046537,0.0,1.0
2021-03-16,33.38,34.34,33.04,34.01,12166155,33.38,34.34,33.04,34.01,12166155,0.0,1.0
2021-03-17,33.31,33.62,32.8,33.13,13973106,33.31,33.62,32.8,33.13,13973106,0.0,1.0
2021-03-18,32.84,33.77,32.62,33.46,11463653,32.84,33.77,32.62,33.46,11463653,0.0,1.0
2021-03-19,33.0,33.33,32.52,32.78,11126634,33.0,33.33,32.52,32.78,11126634,0.0,1.0
2021-03-22,32.96,33.22,32.6,32.99,2085393,32.96,33.22,32.6,32.99,2085393,0.0,1.0
2021-03-23,31.66,32.715,31.6,32.58,2949510,31.66,32.715,31.6,32.58,2949510,0.0,1.0
2021-03-24,30.71,31.72,30.52,30.55,3488795,30.71,31.72,30.52,30.55,3488795,0.0,1.0
2021-03-25,31.1,31.1899,30.05,30.5,2509478,31.1,31.1899,30.05,30.5,2509478,0.0,1.0
2021-03-26,31.0,31.44,30.47,31.36,1505749,31.0,31.44,30.47,31.36,1505749,0.0,1.0
2021-03-29,30.69,31.06,30.375,30.8,1656147,30.69,31.06,30.375,30.8,1656147,0.0,1.0
2021-03-30,31.04,31.25,30.53,30.62,1417042,31.04,31.25,30.53,30.62,1417042,0.0,1.0
2021-03-31,31.74,32.09,31.285,31.39,2631260,31.74,32.09,31.285,31.39,2631260,0.0,1.0
2021-04-01,31.71,32.0,31.37,31.82,2098014,31.71,32.0,31.37,31.82,2098014,0.0,1.0
2021-04-05,31.52,32.0,31.2,31.92,1489239,31.52,32.0,31.2,31.92,1489239,0.0,1.0
2021-04-06,31.24,31.72,31.11,31.47,2611890,31.24,31.72,31.11,31.47,2611890,0.0,1.0
2021-04-07,31.55,31.625,31.09,31.21,1622408,31.55,31.625,31.09,31.21,1622408,0.0,1.0
2021-04-08,30.77,31.81,30.67,31.8,2060770,30.77,31.81,30.67,31.8,2060770,0.0,1.0
2021-04-09,30.78,31.085,30.53,30.92,1536931,30.78,31.085,30.53,30.92,1536931,0.0,1.0
2021-04-12,29.95,30.56,29.8,30.56,2572996,29.95,30.56,29.8,30.56,2572996,0.0,1.0
2021-04-13,29.81,30.01,29.45,29.96,3376605,29.81,30.01,29.45,29.96,3376605,0.0,1.0
2021-04-14,30.26,30.65,29.82,29.92,3130011,30.26,30.65,29.82,29.92,3130011,0.0,1.0
2021-04-15,30.3,30.64,30.2,30.39,1807524,30.3,30.64,30.2,30.39,1807524,0.0,1.0
2021-04-16,30.03,30.5,29.89,30.39,1882160,30.03,30.5,29.89,30.39,1882160,0.0,1.0
2021-04-19,29.12,30.21,29.07,29.9,2513422,29.12,30.21,29.07,29.9,2513422,0.0,1.0
2021-04-20,28.44,29.1,27.95,29.0,3239078,28.44,29.1,27.95,29.0,3239078,0.0,1.0
2021-04-21,29.55,29.575,28.305,28.5,1866783,29.55,29.575,28.305,28.5,1866783,0.0,1.0
2021-04-22,29.47,29.77,29.26,29.58,979011,29.47,29.77,29.26,29.58,979011,0.0,1.0
2021-04-23,29.65,29.93,29.29,29.49,1210910,29.65,29.93,29.29,29.49,1210910,0.0,1.0
2021-04-26,30.8,30.81,29.66,29.86,2759124,30.8,30.81,29.66,29.86,2759124,0.0,1.0
2021-04-27,31.25,31.325,30.3823,30.9,2712953,31.25,31.325,30.3823,30.9,2712953,0.0,1.0
2021-04-28,32.54,34.5,30.96,31.25,10512197,32.54,34.5,30.96,31.25,10512197,0.0,1.0
2021-04-29,32.7,32.93,32.02,32.67,3108205,32.7,32.93,32.02,32.67,3108205,0.0,1.0
2021-04-30,32.17,33.0,32.09,32.59,2016245,32.17,33.0,32.09,32.59,2016245,0.0,1.0
2021-05-03,31.42,32.42,31.13,32.2,3324689,31.42,32.42,31.13,32.2,3324689,0.0,1.0
2021-05-04,27.94,30.06,27.68,29.9,10324477,27.94,30.06,27.68,29.9,10324477,0.0,1.0
2021-05-05,28.03,28.23,27.525,28.08,3182154,28.03,28.23,27.525,28.08,3182154,0.0,1.0
2021-05-06,27.76,27.9485,27.13,27.71,2829436,27.76,27.9485,27.13,27.71,2829436,0.0,1.0
2021-05-07,28.08,28.7199,27.81,27.87,2058371,28.08,28.7199,27.81,27.87,2058371,0.0,1.0
2021-05-10,27.53,28.19,27.49,28.19,3178875,27.53,28.19,27.49,28.19,3178875,0.0,1.0
2021-05-11,27.43,27.74,26.77,26.79,2381564,27.43,27.74,26.77,26.79,2381564,0.0,1.0
2021-05-12,27.92,28.42,27.19,27.24,3750664,27.92,28.42,27.19,27.24,3750664,0.0,1.0
2021-05-13,28.15,29.0201,27.9,27.9,2840719,28.15,29.0201,27.9,27.9,2840719,0.0,1.0
2021-05-14,29.07,29.13,28.22,28.58,1789609,29.07,29.13,28.22,28.58,1789609,0.0,1.0
2021-05-17,29.25,29.27,28.805,29.03,2484296,29.25,29.27,28.805,29.03,2484296,0.0,1.0
2021-05-18,29.75,30.0,28.97,29.25,2264391,29.75,30.0,28.97,29.25,2264391,0.0,1.0
2021-05-19,30.25,30.31,29.05,29.45,2818545,30.25,30.31,29.05,29.45,2818545,0.0,1.0
2021-05-20,31.55,31.65,30.32,30.44,4303767,31.55,31.65,30.32,30.44,4303767,0.0,1.0
2021-05-21,31.16,31.87,31.02,31.78,2401322,31.16,31.87,31.02,31.78,2401322,0.0,1.0
2021-05-24,31.33,31.62,30.93,31.13,1546388,31.33,31.62,30.93,31.13,1546388,0.0,1.0
2021-05-25,31.26,31.75,31.2,31.27,1594062,31.26,31.75,31.2,31.27,1594062,0.0,1.0
2021-05-26,31.96,32.04,31.17,31.42,2014048,31.96,32.04,31.17,31.42,2014048,0.0,1.0
2021-05-27,31.94,32.14,31.83,31.9,1527725,31.94,32.14,31.83,31.9,1527725,0.0,1.0
2021-05-28,32.16,32.37,31.94,31.99,1572820,32.16,32.37,31.94,31.99,1572820,0.0,1.0
2021-06-01,32.03,32.54,31.92,32.02,1826900,32.03,32.54,31.92,32.02,1826900,0.0,1.0
2021-06-02,31.89,32.28,31.53,32.28,3280518,31.89,32.28,31.53,32.28,3280518,0.0,1.0
2021-06-03,31.69,32.06,31.54,31.8,1428964,31.69,32.06,31.54,31.8,1428964,0.0,1.0
2021-06-04,31.33,31.97,31.2337,31.97,1514727,31.33,31.97,31.2337,31.97,1514727,0.0,1.0
2021-06-07,31.62,31.98,31.27,31.32,2276187,31.62,31.98,31.27,31.32,2276187,0.0,1.0
2021-06-08,31.28,31.96,30.7,31.87,2298440,31.28,31.96,30.7,31.87,2298440,0.0,1.0
2021-06-09,31.25,31.695,31.15,31.31,1587611,31.25,31.695,31.15,31.31,1587611,0.0,1.0
2021-06-10,31.56,31.77,31.16,31.29,1345339,31.56,31.77,31.16,31.29,1345339,0.0,1.0
2021-06-11,31.82,31.86,31.53,31.54,1337762,31.82,31.86,31.53,31.54,1337762,0.0,1.0
2021-06-14,31.53,32.08,31.33,31.84,1466434,31.53,32.08,31.33,31.84,1466434,0.0,1.0
2021-06-15,30.89,31.59,30.55,31.52,2666893,30.89,31.59,30.55,31.52,2666893,0.0,1.0
2021-06-16,29.91,30.9,29.74,30.87,3285778,29.91,30.9,29.74,30.87,3285778,0.0,1.0
2021-06-17,29.79,30.21,29.27,29.8,1683369,29.79,30.21,29.27,29.8,1683369,0.0,1.0
2021-06-18,29.31,29.54,28.965,29.42,3537561,29.31,29.54,28.965,29.42,3537561,0.0,1.0
2021-06-21,29.34,29.38,29.01,29.25,2484375,29.34,29.38,29.01,29.25,2484375,0.0,1.0
2021-06-22,29.22,29.47,28.91,29.4,1315766,29.22,29.47,28.91,29.4,1315766,0.0,1.0
2021-06-23,29.08,29.465,29.08,29.25,1401610,29.08,29.465,29.08,29.25,1401610,0.0,1.0
2021-06-24,29.71,29.78,29.24,29.38,1552115,29.71,29.78,29.24,29.38,1552115,0.0,1.0
2021-06-25,29.9,30.194,29.74,29.84,1022804,29.9,30.194,29.74,29.84,1022804,0.0,1.0
2021-06-28,29.45,30.05,29.19,30.03,1883550,29.45,30.05,29.19,30.03,1883550,0.0,1.0
2021-06-29,29.2,29.66,29.1063,29.48,1527031,29.2,29.66,29.1063,29.48,1527031,0.0,1.0
2021-06-30,29.32,29.52,29.08,29.1,2480044,29.32,29.52,29.08,29.1,2480044,0.0,1.0
2021-07-01,30.06,30.265,29.4,29.53,1904207,30.06,30.265,29.4,29.53,1904207,0.0,1.0
2021-07-02,29.89,30.3,29.7,30.11,962025,29.89,30.3,29.7,30.11,962025,0.0,1.0
2021-07-06,29.67,29.86,29.26,29.85,1233571,29.67,29.86,29.26,29.85,1233571,0.0,1.0
2021-07-07,29.04,29.71,28.65,29.67,1743880,29.04,29.71,28.65,29.67,1743880,0.0,1.0
2021-07-08,28.75,28.88,28.17,28.5,1659189,28.75,28.88,28.17,28.5,1659189,0.0,1.0
2021-07-09,29.28,29.46,28.88,28.99,1091172,29.28,29.46,28.88,28.99,1091172,0.0,1.0
2021-07-12,29.6,29.88,29.22,29.27,978237,29.6,29.88,29.22,29.27,978237,0.0,1.0
2021-07-13,29.37,29.67,29.18,29.48,1048843,29.37,29.67,29.18,29.48,1048843,0.0,1.0
2021-07-14,28.96,29.62,28.855,29.52,1334590,28.96,29.62,28.855,29.52,1334590,0.0,1.0
2021-07-15,28.45,28.855,28.0,28.71,1911648,28.45,28.855,28.0,28.71,1911648,0.0,1.0
2021-07-16,27.61,28.46,27.53,28.41,2051216,27.61,28.46,27.53,28.41,2051216,0.0,1.0
2021-07-19,27.15,27.39,26.7153,27.11,3154945,27.15,27.39,26.7153,27.11,3154945,0.0,1.0
2021-07-20,28.38,28.495,27.22,27.31,1697501,28.38,28.495,27.22,27.31,1697501,0.0,1.0
2021-07-21,29.03,29.085,28.5999,28.72,1217889,29.03,29.085,28.5999,28.72,1217889,0.0,1.0
2021-07-22,28.59,29.03,28.29,28.92,821763,28.59,29.03,28.29,28.92,821763,0.0,1.0
2021-07-23,28.6,28.82,28.28,28.81,1907337,28.6,28.82,28.28,28.81,1907337,0.0,1.0
2021-07-26,28.63,28.97,28.4,28.51,643522,28.63,28.97,28.4,28.51,643522,0.0,1.0
2021-07-27,28.1,28.56,28.04,28.43,924232,28.1,28.56,28.04,28.43,924232,0.0,1.0
2021-07-28,29.54,29.82,28.22,28.38,1942372,29.54,29.82,28.22,28.38,1942372,0.0,1.0
2021-07-29,29.59,29.93,29.43,29.7,1272866,29.59,29.93,29.43,29.7,1272866,0.0,1.0
2021-07-30,29.25,29.64,29.1,29.59,1444782,29.25,29.64,29.1,29.59,1444782,0.0,1.0
2021-08-02,29.65,30.01,29.47,29.59,2579758,29.65,30.01,29.47,29.59,2579758,0.0,1.0
2021-08-03,26.44,28.59,26.095,28.47,12058825,26.44,28.59,26.095,28.47,12058825,0.0,1.0
2021-08-04,25.04,26.55,24.91,26.24,7619040,25.04,26.55,24.91,26.24,7619040,0.0,1.0
2021-08-05,25.93,26.02,24.96,25.29,3365776,25.93,26.02,24.96,25.29,3365776,0.0,1.0
2021-08-06,26.67,26.875,25.65,25.88,2796770,26.67,26.875,25.65,25.88,2796770,0.0,1.0
2021-08-09,27.49,27.549,26.51,27.05,5455008,27.49,27.549,26.51,27.05,5455008,0.0,1.0
2021-08-10,27.06,27.68,27.0,27.65,2298416,27.06,27.68,27.0,27.65,2298416,0.0,1.0
2021-08-11,26.86,27.14,26.495,26.96,2412669,26.86,27.14,26.495,26.96,2412669,0.0,1.0
2021-08-12,27.14,27.23,26.47,26.87,3023826,27.14,27.23,26.47,26.87,3023826,0.0,1.0
2021-08-13,27.56,27.62,27.12,27.36,2898448,27.56,27.62,27.12,27.36,2898448,0.0,1.0
2021-08-16,27.53,27.65,27.12,27.4,2855336,27.53,27.65,27.12,27.4,2855336,0.0,1.0
2021-08-17,27.59,27.635,26.72,27.32,2907675,27.59,27.635,26.72,27.32,2907675,0.0,1.0
2021-08-18,28.18,28.719,27.4,27.64,2279790,28.18,28.719,27.4,27.64,2279790,0.0,1.0
2021-08-19,27.9,28.015,27.32,27.84,2112904,27.9,28.015,27.32,27.84,2112904,0.0,1.0
2021-08-20,27.96,28.388,27.7,27.91,1804384,27.96,28.388,27.7,27.91,1804384,0.0,1.0
2021-08-23,28.23,28.43,27.94,28.26,2158865,28.23,28.43,27.94,28.26,2158865,0.0,1.0
2021-08-24,28.66,28.82,28.11,28.24,1733406,28.66,28.82,28.11,28.24,1733406,0.0,1.0
2021-08-25,28.85,28.87,28.35,28.6,1420163,28.85,28.87,28.35,28.6,1420163,0.0,1.0
2021-08-26,28.1,28.97,28.03,28.81,1708219,28.1,28.97,28.03,28.81,1708219,0.0,1.0
2021-08-27,28.95,28.99,27.92,28.03,1901670,28.95,28.99,27.92,28.03,1901670,0.0,1.0
2021-08-30,29.12,29.265,28.74,29.0,1657765,29.12,29.265,28.74,29.0,1657765,0.0,1.0
2021-08-31,29.13,29.4977,28.87,28.94,1425353,29.13,29.4977,28.87,28.94,1425353,0.0,1.0
2021-09-01,28.85,29.27,28.6501,29.23,3071980,28.85,29.27,28.6501,29.23,3071980,0.0,1.0
2021-09-02,29.44,29.53,28.75,28.85,1272440,29.44,29.53,28.75,28.85,1272440,0.0,1.0
2021-09-03,29.33,29.59,29.2001,29.39,1314658,29.33,29.59,29.2001,29.39,1314658,0.0,1.0
2021-09-07,29.23,29.39,28.84,29.1,1801391,29.23,29.39,28.84,29.1,1801391,0.0,1.0
2021-09-08,28.5,29.255,28.404,29.14,2045861,28.5,29.255,28.404,29.14,2045861,0.0,1.0
2021-09-09,28.62,28.745,28.125,28.24,1756404,28.62,28.745,28.125,28.24,1756404,0.0,1.0
2021-09-10,28.45,29.02,28.33,28.81,1484763,28.45,29.02,28.33,28.81,1484763,0.0,1.0
2021-09-13,29.19,29.31,28.5,28.69,3180117,29.19,29.31,28.5,28.69,3180117,0.0,1.0
2021-09-14,28.66,29.34,28.595,29.24,2560456,28.66,29.34,28.595,29.24,2560456,0.0,1.0
2021-09-15,28.16,28.66,28.105,28.59,1503949,28.16,28.66,28.105,28.59,1503949,0.0,1.0
2021-09-16,27.55,28.12,27.285,28.06,1755763,27.55,28.12,27.285,28.06,1755763,0.0,1.0
2021-09-17,27.27,27.59,27.0924,27.36,2658404,27.27,27.59,27.0924,27.36,2658404,0.0,1.0
2021-09-20,26.11,26.78,25.82,26.64,3425048,26.11,26.78,25.82,26.64,3425048,0.0,1.0
2021-09-21,28.21,28.495,27.25,27.36,5065125,28.21,28.495,27.25,27.36,5065125,0.0,1.0
2021-09-22,28.39,28.81,28.19,28.39,1769931,28.39,28.81,28.19,28.39,1769931,0.0,1.0
2021-09-23,29.47,29.585,28.45,28.63,3245976,29.47,29.585,28.45,28.63,3245976,0.0,1.0
2021-09-24,28.86,29.455,28.615,29.17,1945923,28.86,29.455,28.615,29.17,1945923,0.0,1.0
2021-09-27,28.71,29.074,28.665,28.89,1021286,28.71,29.074,28.665,28.89,1021286,0.0,1.0
2021-09-28,28.31,28.78,28.06,28.49,1172243,28.31,28.78,28.06,28.49,1172243,0.0,1.0
2021-09-29,28.14,28.47,27.87,28.47,860960,28.14,28.47,27.87,28.47,860960,0.0,1.0
2021-09-30,27.85,28.2,27.565,28.03,1299765,27.85,28.2,27.565,28.03,1299765,0.0,1.0
2021-10-01,28.6,28.62,27.64,27.94,1592905,28.6,28.62,27.64,27.94,1592905,0.0,1.0
2021-10-04,27.99,28.59,27.83,28.59,1245392,27.99,28.59,27.83,28.59,1245392,0.0,1.0
2021-10-05,28.11,28.55,28.0,28.0,1092678,28.11,28.55,28.0,28.0,1092678,0.0,1.0
2021-10-06,27.59,27.82,27.32,27.51,1664444,27.59,27.82,27.32,27.51,1664444,0.0,1.0
2021-10-07,27.93,28.38,27.75,27.93,1264552,27.93,28.38,27.75,27.93,1264552,0.0,1.0
2021-10-08,27.85,28.14,27.81,27.93,768598,27.85,28.14,27.81,27.93,768598,0.0,1.0
2021-10-11,27.78,28.18,27.66,27.85,768542,27.78,28.18,27.66,27.85,768542,0.0,1.0
2021-10-12,27.86,28.035,27.63,27.76,831963,27.86,28.035,27.63,27.76,831963,0.0,1.0
2021-10-13,27.89,28.135,27.62,28.0,753562,27.89,28.135,27.62,28.0,753562,0.0,1.0
2021-10-14,28.43,28.55,28.09,28.18,1248451,28.43,28.55,28.09,28.18,1248451,0.0,1.0
2021-10-15,28.49,28.8,28.48,28.66,774304,28.49,28.8,28.48,28.66,774304,0.0,1.0
2021-10-18,28.07,28.28,27.765,28.23,1000680,28.07,28.28,27.765,28.23,1000680,0.0,1.0
2021-10-19,28.48,28.61,28.0336,28.13,843225,28.48,28.61,28.0336,28.13,843225,0.0,1.0
2021-10-20,28.7,28.93,28.48,28.5,776101,28.7,28.93,28.48,28.5,776101,0.0,1.0
2021-10-21,28.59,28.85,28.43,28.65,1045700,28.59,28.85,28.43,28.65,1045700,0.0,1.0
2021-10-22,28.72,28.814,28.42,28.79,1157928,28.72,28.814,28.42,28.79,1157928,0.0,1.0
2021-10-25,29.01,29.31,28.74,28.75,1368562,29.01,29.31,28.74,28.75,1368562,0.0,1.0
2021-10-26,28.53,29.23,28.52,28.89,1058920,28.53,29.23,28.52,28.89,1058920,0.0,1.0
2021-10-27,27.76,28.56,27.75,28.5,1546721,27.76,28.56,27.75,28.5,1546721,0.0,1.0
2021-10-28,27.6,27.98,27.415,27.85,2590956,27.6,27.98,27.415,27.85,2590956,0.0,1.0
2021-10-29,28.08,28.205,27.425,27.5,3105461,28.08,28.205,27.425,27.5,3105461,0.0,1.0
2021-11-01,28.53,29.12,28.18,28.25,4310983,28.53,29.12,28.18,28.25,4310983,0.0,1.0
2021-11-02,25.87,28.0,25.66,27.21,10085779,25.87,28.0,25.66,27.21,10085779,0.0,1.0
2021-11-03,27.25,27.275,25.85,25.98,3464827,27.25,27.275,25.85,25.98,3464827,0.0,1.0
2021-11-04,27.07,27.53,26.43,27.35,4566492,27.07,27.53,26.43,27.35,4566492,0.0,1.0
2021-11-05,27.98,28.02,27.04,27.15,3428243,27.98,28.02,27.04,27.15,3428243,0.0,1.0
2021-11-08,28.24,28.47,27.84,28.0,2877182,28.24,28.47,27.84,28.0,2877182,0.0,1.0
2021-11-09,27.54,28.2,27.38,28.2,1442350,27.54,28.2,27.38,28.2,1442350,0.0,1.0
2021-11-10,27.02,27.84,27.02,27.36,1633075,27.02,27.84,27.02,27.36,1633075,0.0,1.0
2021-11-11,26.79,27.33,26.78,27.08,1578568,26.79,27.33,26.78,27.08,1578568,0.0,1.0
2021-11-12,26.44,26.94,26.44,26.92,1207462,26.44,26.94,26.44,26.92,1207462,0.0,1.0
2021-11-15,26.84,27.021,26.46,26.59,1943306,26.84,27.021,26.46,26.59,1943306,0.0,1.0
2021-11-16,26.57,26.92,26.44,26.85,2282646,26.57,26.92,26.44,26.85,2282646,0.0,1.0
2021-11-17,26.15,26.52,26.1184,26.32,1622185,26.15,26.52,26.1184,26.32,1622185,0.0,1.0
2021-11-18,26.18,26.53,25.77,26.2,1515448,26.18,26.53,25.77,26.2,1515448,0.0,1.0
2021-11-19,26.01,26.24,25.75,26.18,2413532,26.01,26.24,25.75,26.18,2413532,0.0,1.0
2021-11-22,25.54,26.07,25.535,26.03,2086973,25.54,26.07,25.535,26.03,2086973,0.0,1.0
2021-11-23,26.03,26.05,25.555,25.59,5918342,26.03,26.05,25.555,25.59,5918342,0.0,1.0
2021-11-24,26.11,26.23,25.8,25.92,1280183,26.11,26.23,25.8,25.92,1280183,0.0,1.0
2021-11-26,25.25,25.51,24.7455,25.39,2402463,25.25,25.51,24.7455,25.39,2402463,0.0,1.0
2021-11-29,24.95,25.57,24.66,25.51,3104454,24.95,25.57,24.66,25.51,3104454,0.0,1.0
2021-11-30,23.84,24.79,23.71,24.68,3517825,23.84,24.79,23.71,24.68,3517825,0.0,1.0
2021-12-01,23.0,24.47,22.99,24.29,3324200,23.0,24.47,22.99,24.29,3324200,0.0,1.0
2021-12-02,23.46,23.59,23.015,23.2,3404089,23.46,23.59,23.015,23.2,3404089,0.0,1.0
2021-12-03,23.73,24.29,23.17,23.89,2997671,23.73,24.29,23.17,23.89,2997671,0.0,1.0
2021-12-06,24.34,24.86,23.65,23.91,2732662,24.34,24.86,23.65,23.91,2732662,0.0,1.0
2021-12-07,25.19,25.51,24.68,24.68,2333482,25.19,25.51,24.68,24.68,2333482,0.0,1.0
2021-12-08,25.4,25.48,24.945,25.19,1130037,25.4,25.48,24.945,25.19,1130037,0.0,1.0
2021-12-09,24.76,25.36,24.61,25.285,1725768,24.76,25.36,24.61,25.285,1725768,0.0,1.0
2021-12-10,24.38,24.94,24.185,24.91,1466804,24.38,24.94,24.185,24.91,1466804,0.0,1.0
2021-12-13,24.11,24.49,23.94,24.3,2589712,24.11,24.49,23.94,24.3,2589712,0.0,1.0
2021-12-14,24.49,25.17,24.04,24.13,5017655,24.49,25.17,24.04,24.13,5017655,0.0,1.0
2021-12-15,25.06,25.185,24.44,24.63,5632808,25.06,25.185,24.44,24.63,5632808,0.0,1.0
2021-12-16,24.72,25.41,24.68,25.33,3136125,24.72,25.41,24.68,25.33,3136125,0.0,1.0
2021-12-17,24.85,25.005,24.09,24.47,1843541,24.85,25.005,24.09,24.47,1843541,0.0,1.0
2021-12-20,25.7,25.82,24.2499,24.52,7583556,25.7,25.82,24.2499,24.52,7583556,0.0,1.0
2021-12-21,26.84,26.945,26.07,26.32,5696184,26.84,26.945,26.07,26.32,5696184,0.0,1.0
2021-12-22,27.6,27.805,26.66,26.8,3282574,27.6,27.805,26.66,26.8,3282574,0.0,1.0
2021-12-23,27.99,28.1894,27.55,27.71,5398808,27.99,28.1894,27.55,27.71,5398808,0.0,1.0
2021-12-27,28.15,28.225,27.7101,27.98,2051192,28.15,28.225,27.7101,27.98,2051192,0.0,1.0
2021-12-28,28.18,28.35,27.87,28.0,2058189,28.18,28.35,27.87,28.0,2058189,0.0,1.0
2021-12-29,27.93,28.3,27.9,28.17,1569654,27.93,28.3,27.9,28.17,1569654,0.0,1.0
2021-12-30,27.53,28.16,27.52,27.91,1461074,27.53,28.16,27.52,27.91,1461074,0.0,1.0
2021-12-31,27.61,27.945,27.41,27.5,1374148,27.61,27.945,27.41,27.5,1374148,0.0,1.0
2022-01-03,27.79,27.95,27.307,27.94,1833814,27.79,27.95,27.307,27.94,1833814,0.0,1.0
2022-01-04,27.62,28.03,27.27,27.89,2737846,27.62,28.03,27.27,27.89,2737846,0.0,1.0
2022-01-05,27.01,28.08,26.77,27.64,8981434,27.01,28.08,26.77,27.64,8981434,0.0,1.0
2022-01-06,26.72,27.43,26.26,27.35,3991558,26.72,27.43,26.26,27.35,3991558,0.0,1.0
2022-01-07,27.02,27.23,26.58,26.74,3272737,27.02,27.23,26.58,26.74,3272737,0.0,1.0
2022-01-10,26.38,27.04,25.9017,26.99,3583600,26.38,27.04,25.9017,26.99,3583600,0.0,1.0
2022-01-11,27.76,27.9,25.92,26.51,12414286,27.76,27.9,25.92,26.51,12414286,0.0,1.0
2022-01-12,27.34,27.8,26.79,27.75,5064479,27.34,27.8,26.79,27.75,5064479,0.0,1.0
2022-01-13,26.75,27.63,26.72,27.32,3234541,26.75,27.63,26.72,27.32,3234541,0.0,1.0
2022-01-14,27.08,27.5,26.43,26.84,4557728,27.08,27.5,26.43,26.84,4557728,0.0,1.0
2022-01-18,26.6,27.2277,26.235,26.62,5965655,26.6,27.2277,26.235,26.62,5965655,0.0,1.0
2022-01-19,25.58,26.88,25.555,26.66,4469709,25.58,26.88,25.555,26.66,4469709,0.0,1.0
2022-01-20,24.92,25.72,24.9,25.67,5125597,24.92,25.72,24.9,25.67,5125597,0.0,1.0
2022-01-21,25.06,25.57,24.62,24.74,7525586,25.06,25.57,24.62,24.74,7525586,0.0,1.0
2022-01-24,24.62,24.7,23.3472,24.62,6119837,24.62,24.7,23.3472,24.62,6119837,0.0,1.0
2022-01-25,24.32,24.73,23.66,24.32,4282164,24.32,24.73,23.66,24.32,4282164,0.0,1.0
2022-01-26,23.84,24.85,23.56,24.53,3503548,23.84,24.85,23.56,24.53,3503548,0.0,1.0
2022-01-27,23.27,24.46,23.26,24.0,2870572,23.27,24.46,23.26,24.0,2870572,0.0,1.0
2022-01-28,24.14,24.15,22.295,23.17,7930601,24.14,24.15,22.295,23.17,7930601,0.0,1.0
2022-01-31,24.57,24.95,23.81,24.06,4871553,24.57,24.95,23.81,24.06,4871553,0.0,1.0
2022-02-01,25.05,25.23,24.16,24.5,6223816,25.05,25.23,24.16,24.5,6223816,0.0,1.0
2022-02-02,25.13,25.23,24.58,25.0,1986187,25.13,25.23,24.58,25.0,1986187,0.0,1.0
2022-02-03,24.71,25.1,24.62,24.98,3567128,24.71,25.1,24.62,24.98,3567128,0.0,1.0
2022-02-04,24.52,24.6527,24.15,24.36,2204145,24.52,24.6527,24.15,24.36,2204145,0.0,1.0
2022-02-07,24.39,24.69,24.06,24.5,2299621,24.39,24.69,24.06,24.5,2299621,0.0,1.0
2022-02-08,24.78,24.85,24.23,24.33,2092641,24.78,24.85,24.23,24.33,2092641,0.0,1.0
2022-02-09,25.93,26.22,25.16,25.16,6193541,25.93,26.22,25.16,25.16,6193541,0.0,1.0
2022-02-10,25.67,26.385,25.52,25.61,2915570,25.67,26.385,25.52,25.61,2915570,0.0,1.0
2022-02-11,25.13,25.99,25.0328,25.58,2228619,25.13,25.99,25.0328,25.58,2228619,0.0,1.0
2022-02-14,24.74,25.39,24.72,25.01,1691665,24.74,25.39,24.72,25.01,1691665,0.0,1.0
2022-02-15,25.53,25.5685,25.02,25.02,1735683,25.53,25.5685,25.02,25.02,1735683,0.0,1.0
2022-02-16,25.46,25.825,25.37,25.5,2523320,25.46,25.825,25.37,25.5,2523320,0.0,1.0
2022-02-17,24.7,25.3394,24.68,25.28,1919137,24.7,25.3394,24.68,25.28,1919137,0.0,1.0
2022-02-18,23.93,24.82,23.91,24.65,3626478,23.93,24.82,23.91,24.65,3626478,0.0,1.0
2022-02-22,23.61,23.935,23.315,23.73,4683956,23.61,23.935,23.315,23.73,4683956,0.0,1.0
2022-02-23,22.91,23.79,22.485,22.81,10181844,22.91,23.79,22.485,22.81,10181844,0.0,1.0
2022-02-24,23.16,23.19,21.42,21.52,7043938,23.16,23.19,21.42,21.52,7043938,0.0,1.0
2022-02-25,24.35,24.59,22.9,23.21,4966996,24.35,24.59,22.9,23.21,4966996,0.0,1.0
2022-02-28,24.06,24.3799,23.505,24.0,2929345,24.06,24.3799,23.505,24.0,2929345,0.0,1.0
2022-03-01,23.43,24.02,23.265,23.82,2051691,23.43,24.02,23.265,23.82,2051691,0.0,1.0
2022-03-02,24.17,24.23,23.37,23.47,2268855,24.17,24.23,23.37,23.47,2268855,0.0,1.0
2022-03-03,23.61,24.3,23.525,24.3,2314304,23.61,24.3,23.525,24.3,2314304,0.0,1.0
2022-03-04,22.86,23.48,22.52,23.25,3159984,22.86,23.48,22.52,23.25,3159984,0.0,1.0
2022-03-07,21.76,22.87,21.74,22.87,5866119,21.76,22.87,21.74,22.87,5866119,0.0,1.0
2022-03-08,21.6,22.22,20.705,21.87,4350333,21.6,22.22,20.705,21.87,4350333,0.0,1.0
2022-03-09,22.75,23.085,22.18,22.19,3058678,22.75,23.085,22.18,22.19,3058678,0.0,1.0
2022-03-10,22.56,22.69,22.04,22.31,1873496,22.56,22.69,22.04,22.31,1873496,0.0,1.0
2022-03-11,22.32,22.85,22.26,22.72,2418937,22.32,22.85,22.26,22.72,2418937,0.0,1.0
2022-03-14,22.21,22.55,21.885,22.43,3614472,22.21,22.55,21.885,22.43,3614472,0.0,1.0
2022-03-15,21.97,22.61,21.85,22.2,2124691,21.97,22.61,21.85,22.2,2124691,0.0,1.0
2022-03-16,23.06,23.08,22.315,22.53,5410515,23.06,23.08,22.315,22.53,5410515,0.0,1.0
2022-03-17,23.4,23.44,22.63,23.01,4026764,23.4,23.44,22.63,23.01,4026764,0.0,1.0
2022-03-18,24.2,24.26,23.2,23.31,5506489,24.2,24.26,23.2,23.31,5506489,0.0,1.0
2022-03-21,23.65,24.21,23.34,24.16,3330113,23.65,24.21,23.34,24.16,3330113,0.0,1.0
2022-03-22,24.05,24.17,23.65,23.77,5046110,24.05,24.17,23.65,23.77,5046110,0.0,1.0
2022-03-23,23.6,24.235,23.59,23.98,2804364,23.6,24.235,23.59,23.98,2804364,0.0,1.0
2022-03-24,23.39,23.79,23.1001,23.79,3464940,23.39,23.79,23.1001,23.79,3464940,0.0,1.0
2022-03-25,22.82,23.48,22.4,23.31,3817160,22.82,23.48,22.4,23.31,3817160,0.0,1.0
2022-03-28,22.58,22.76,21.93,22.74,3610261,22.58,22.76,21.93,22.74,3610261,0.0,1.0
2022-03-29,23.3,23.45,22.835,23.0,3288497,23.3,23.45,22.835,23.0,3288497,0.0,1.0
2022-03-30,23.17,23.58,23.11,23.31,2326963,23.17,23.58,23.11,23.31,2326963,0.0,1.0
2022-03-31,22.85,23.2,22.775,23.15,2718441,22.85,23.2,22.775,23.15,2718441,0.0,1.0
2022-04-01,23.04,23.14,22.69,22.97,1844824,23.04,23.14,22.69,22.97,1844824,0.0,1.0
2022-04-04,23.63,23.97,22.945,23.03,2419061,23.63,23.97,22.945,23.03,2419061,0.0,1.0
2022-04-05,23.23,23.92,23.19,23.68,1698473,23.23,23.92,23.19,23.68,1698473,0.0,1.0
2022-04-06,23.03,23.13,22.64,23.0,2513142,23.03,23.13,22.64,23.0,2513142,0.0,1.0
2022-04-07,23.3,23.37,22.66,23.05,1870364,23.3,23.37,22.66,23.05,1870364,0.0,1.0
2022-04-08,23.38,23.65,22.87,23.3,2229729,23.38,23.65,22.87,23.3,2229729,0.0,1.0
2022-04-11,22.82,23.26,22.78,23.21,1752867,22.82,23.26,22.78,23.21,1752867,0.0,1.0
2022-04-12,22.45,23.22,22.255,22.81,2620786,22.45,23.22,22.255,22.81,2620786,0.0,1.0
2022-04-13,22.29,22.78,21.92,22.39,6041320,22.29,22.78,21.92,22.39,6041320,0.0,1.0
2022-04-14,22.17,22.4,21.95,22.19,2593236,22.17,22.4,21.95,22.19,2593236,0.0,1.0
2022-04-18,21.02,22.07,20.94,22.07,5041535,21.02,22.07,20.94,22.07,5041535,0.0,1.0
2022-04-19,22.14,22.16,20.93,21.07,4550364,22.14,22.16,20.93,21.07,4550364,0.0,1.0
2022-04-20,22.78,23.07,22.16,22.16,5719967,22.78,23.07,22.16,22.16,5719967,0.0,1.0
2022-04-21,22.23,23.18,22.125,23.0,3864242,22.23,23.18,22.125,23.0,3864242,0.0,1.0
2022-04-22,21.67,22.34,21.65,22.23,3825996,21.67,22.34,21.65,22.23,3825996,0.0,1.0
2022-04-25,21.48,21.52,20.895,21.44,3956170,21.48,21.52,20.895,21.44,3956170,0.0,1.0
2022-04-26,20.55,21.38,20.205,21.3,7699372,20.55,21.38,20.205,21.3,7699372,0.0,1.0
2022-04-27,20.56,20.8,20.225,20.58,2863184,20.56,20.8,20.225,20.58,2863184,0.0,1.0
2022-04-28,19.74,21.44,18.2043,20.85,19015098,19.74,21.44,18.2043,20.85,19015098,0.0,1.0
2022-04-29,19.01,19.94,18.98,19.93,6243752,19.01,19.94,18.98,19.93,6243752,0.0,1.0
2022-05-02,18.85,19.315,18.48,19.06,5032273,18.85,19.315,18.48,19.06,5032273,0.0,1.0
2022-05-03,18.66,19.0442,18.31,18.8,8677578,18.66,19.0442,18.31,18.8,8677578,0.0,1.0
2022-05-04,18.1,18.6,16.595,18.6,13230396,18.1,18.6,16.595,18.6,13230396,0.0,1.0
2022-05-05,16.76,18.32,16.454,18.26,13746145,16.76,18.32,16.454,18.26,13746145,0.0,1.0
2022-05-06,16.04,16.725,15.86,16.51,15383178,16.04,16.725,15.86,16.51,15383178,0.0,1.0
2022-05-09,12.9,15.93,12.81,15.68,18729421,12.9,15.93,12.81,15.68,18729421,0.0,1.0
2022-05-10,9.4,10.71,7.8,8.0,42421991,9.4,10.71,7.8,8.0,42421991,0.0,1.0
2022-05-11,10.13,10.555,9.27,9.29,16100451,10.13,10.555,9.27,9.29,16100451,0.0,1.0
2022-05-12,10.45,10.5399,9.67,10.03,13045351,10.45,10.5399,9.67,10.03,13045351,0.0,1.0
2022-05-13,10.84,11.1,10.5,10.53,9752395,10.84,11.1,10.5,10.53,9752395,0.0,1.0
2022-05-16,10.77,11.21,10.54,10.77,7103013,10.77,11.21,10.54,10.77,7103013,0.0,1.0
2022-05-17,11.03,11.34,10.78,11.0,5724952,11.03,11.34,10.78,11.0,5724952,0.0,1.0
2022-05-18,9.95,11.09,9.925,10.97,7360332,9.95,11.09,9.925,10.97,7360332,0.0,1.0
2022-05-19,10.15,10.38,9.76,9.85,10115872,10.15,10.38,9.76,9.85,10115872,0.0,1.0
2022-05-20,9.93,10.415,9.515,10.3,15955350,9.93,10.415,9.515,10.3,15955350,0.0,1.0
2022-05-23,9.79,10.145,9.74,10.04,4148268,9.79,10.145,9.74,10.04,4148268,0.0,1.0
2022-05-24,9.28,9.78,9.13,9.77,4407450,9.28,9.78,9.13,9.77,4407450,0.0,1.0
2022-05-25,9.58,9.67,9.19,9.19,5088545,9.58,9.67,9.19,9.19,5088545,0.0,1.0
2022-05-26,9.86,9.93,9.2908,9.48,9767076,9.86,9.93,9.2908,9.48,9767076,0.0,1.0
2022-05-27,9.87,9.93,9.66,9.91,4973064,9.87,9.93,9.66,9.91,4973064,0.0,1.0
2022-05-31,9.72,9.92,9.5,9.86,6686128,9.72,9.92,9.5,9.86,6686128,0.0,1.0
2022-06-01,9.57,9.875,9.33,9.77,6280280,9.57,9.875,9.33,9.77,6280280,0.0,1.0
2022-06-02,9.63,9.75,9.48,9.54,3735848,9.63,9.75,9.48,9.54,3735848,0.0,1.0
2022-06-03,9.12,9.6,9.07,9.5,5107387,9.12,9.6,9.07,9.5,5107387,0.0,1.0
2022-06-06,9.2,9.2745,8.97,9.18,5323015,9.2,9.2745,8.97,9.18,5323015,0.0,1.0
2022-06-07,9.11,9.29,8.91,9.1,5173788,9.11,9.29,8.91,9.1,5173788,0.0,1.0
2022-06-08,9.0,9.18,8.76,9.07,5540641,9.0,9.18,8.76,9.07,5540641,0.0,1.0
2022-06-09,8.38,8.98,8.36,8.92,6537029,8.38,8.98,8.36,8.92,6537029,0.0,1.0
2022-06-10,8.03,8.23,7.915,8.15,6262587,8.03,8.23,7.915,8.15,6262587,0.0,1.0
2022-06-13,7.58,7.93,7.4501,7.86,6332197,7.58,7.93,7.4501,7.86,6332197,0.0,1.0
2022-06-14,7.4,7.615,7.26,7.56,5133486,7.4,7.615,7.26,7.56,5133486,0.0,1.0
2022-06-15,7.84,7.955,7.45,7.45,5689918,7.84,7.955,7.45,7.45,5689918,0.0,1.0
2022-06-16,7.28,7.62,7.205,7.57,5361139,7.28,7.62,7.205,7.57,5361139,0.0,1.0
2022-06-17,7.36,7.485,7.15,7.24,5142157,7.36,7.485,7.15,7.24,5142157,0.0,1.0
2022-06-21,7.2,7.6,7.105,7.46,5962827,7.2,7.6,7.105,7.46,5962827,0.0,1.0
2022-06-22,7.06,7.39,7.01,7.04,4918640,7.06,7.39,7.01,7.04,4918640,0.0,1.0
2022-06-23,7.27,7.28,6.88,7.05,5522076,7.27,7.28,6.88,7.05,5522076,0.0,1.0
2022-06-24,8.75,8.76,7.5,7.69,16699544,8.75,8.76,7.5,7.69,16699544,0.0,1.0
2022-06-27,8.68,8.87,8.455,8.73,6622106,8.68,8.87,8.455,8.73,6622106,0.0,1.0
2022-06-28,8.83,9.25,8.7,8.75,7365125,8.83,9.25,8.7,8.75,7365125,0.0,1.0
2022-06-29,8.51,8.85,8.36,8.8,4628004,8.51,8.85,8.36,8.8,4628004,0.0,1.0
2022-06-30,8.36,8.63,8.13,8.38,4578834,8.36,8.63,8.13,8.38,4578834,0.0,1.0
2022-07-01,8.53,8.535,8.02,8.39,3432905,8.53,8.535,8.02,8.39,3432905,0.0,1.0
2022-07-05,9.05,9.075,8.245,8.39,4749004,9.05,9.075,8.245,8.39,4749004,0.0,1.0
2022-07-06,8.58,9.125,8.47,8.98,4157654,8.58,9.125,8.47,8.98,4157654,0.0,1.0
2022-07-07,9.21,9.215,8.64,8.68,3463868,9.21,9.215,8.64,8.68,3463868,0.0,1.0
2022-07-08,8.74,9.22,8.72,9.07,6627493,8.74,9.22,8.72,9.07,6627493,0.0,1.0
2022-07-11,8.39,8.7,8.36,8.6,3566727,8.39,8.7,8.36,8.6,3566727,0.0,1.0
2022-07-12,8.73,8.88,8.35,8.37,3848586,8.73,8.88,8.35,8.37,3848586,0.0,1.0
2022-07-13,9.0,9.02,8.41,8.54,3191206,9.0,9.02,8.41,8.54,3191206,0.0,1.0
2022-07-14,8.74,8.9,8.51,8.76,4362790,8.74,8.9,8.51,8.76,4362790,0.0,1.0
2022-07-15,8.7,8.91,8.41,8.84,4055281,8.7,8.91,8.41,8.84,4055281,0.0,1.0
2022-07-18,8.64,9.11,8.61,8.85,5199436,8.64,9.11,8.61,8.85,5199436,0.0,1.0
2022-07-19,8.84,8.94,8.58,8.73,4406873,8.84,8.94,8.58,8.73,4406873,0.0,1.0
2022-07-20,9.18,9.34,8.8,8.87,5140983,9.18,9.34,8.8,8.87,5140983,0.0,1.0
2022-07-21,9.05,9.14,8.74,9.08,3410896,9.05,9.14,8.74,9.08,3410896,0.0,1.0
2022-07-22,8.77,9.205,8.61,9.1,5210944,8.77,9.205,8.61,9.1,5210944,0.0,1.0
2022-07-25,8.84,9.12,8.495,8.77,5353631,8.84,9.12,8.495,8.77,5353631,0.0,1.0
2022-07-26,8.74,9.03,8.59,8.76,5041517,8.74,9.03,8.59,8.76,5041517,0.0,1.0
2022-07-27,8.68,8.87,8.585,8.75,6494930,8.68,8.87,8.585,8.75,6494930,0.0,1.0
2022-07-28,5.1,8.75,4.0,8.66,29240991,5.1,8.75,4.0,8.66,29240991,0.0,1.0
2022-07-29,4.62,5.18,4.4,5.11,38491873,4.62,5.18,4.4,5.11,38491873,0.0,1.0
2022-08-01,4.59,4.86,4.54,4.62,15774872,4.59,4.86,4.54,4.62,15774872,0.0,1.0
2022-08-02,4.58,4.78,4.43,4.63,12404218,4.58,4.78,4.43,4.63,12404218,0.0,1.0
2022-08-03,5.2,5.255,4.57,4.61,12314544,5.2,5.255,4.57,4.61,12314544,0.0,1.0
2022-08-04,5.12,5.285,4.99,5.16,11294526,5.12,5.285,4.99,5.16,11294526,0.0,1.0
2022-08-05,5.59,5.68,4.96,5.06,9746204,5.59,5.68,4.96,5.06,9746204,0.0,1.0
2022-08-08,5.84,5.89,5.58,5.61,7772858,5.84,5.89,5.58,5.61,7772858,0.0,1.0
2022-08-09,5.18,5.84,5.07,5.43,14424376,5.18,5.84,5.07,5.43,14424376,0.0,1.0
2022-08-10,5.65,5.7,5.165,5.32,10873858,5.65,5.7,5.165,5.32,10873858,0.0,1.0
2022-08-11,6.2,6.64,5.69,5.7,12425615,6.2,6.64,5.69,5.7,12425615,0.0,1.0
2022-08-12,6.01,6.3,5.99,6.18,6588147,6.01,6.3,5.99,6.18,6588147,0.0,1.0
2022-08-15,6.28,6.31,5.9,5.99,5056207,6.28,6.31,5.9,5.99,5056207,0.0,1.0
2022-08-16,6.36,6.48,6.0,6.26,6506192,6.36,6.48,6.0,6.26,6506192,0.0,1.0
2022-08-17,5.94,6.23,5.93,6.19,5396023,5.94,6.23,5.93,6.19,5396023,0.0,1.0
2022-08-18,5.75,5.97,5.6,5.96,4017202,5.75,5.97,5.6,5.96,4017202,0.0,1.0
2022-08-19,5.45,5.75,5.42,5.69,3969177,5.45,5.75,5.42,5.69,3969177,0.0,1.0
2022-08-22,5.6,5.66,5.25,5.6,8295114,5.6,5.66,5.25,5.6,8295114,0.0,1.0
2022-08-23,5.26,5.58,5.24,5.55,4515790,5.26,5.58,5.24,5.55,4515790,0.0,1.0
2022-08-24,5.27,5.57,5.21,5.27,7847584,5.27,5.57,5.21,5.27,7847584,0.0,1.0
2022-08-25,5.53,5.64,5.25,5.32,3689655,5.53,5.64,5.25,5.32,3689655,0.0,1.0
2022-08-26,5.18,5.6,5.16,5.55,3859793,5.18,5.6,5.16,5.55,3859793,0.0,1.0
2022-08-29,5.07,5.185,5.01,5.06,3460439,5.07,5.185,5.01,5.06,3460439,0.0,1.0
2022-08-30,5.12,5.31,4.99,5.11,6592049,5.12,5.31,4.99,5.11,6592049,0.0,1.0
2022-08-31,5.97,6.33,5.3,5.31,26205315,5.97,6.33,5.3,5.31,26205315,0.0,1.0
2022-09-01,6.59,6.69,5.73,5.76,18526022,6.59,6.69,5.73,5.76,18526022,0.0,1.0
2022-09-02,6.45,6.75,6.255,6.66,8195985,6.45,6.75,6.255,6.66,8195985,0.0,1.0
2022-09-06,6.49,6.57,6.21,6.48,6478504,6.49,6.57,6.21,6.48,6478504,0.0,1.0
2022-09-07,6.95,7.08,6.37,6.48,9466487,6.95,7.08,6.37,6.48,9466487,0.0,1.0
2022-09-08,6.7,7.325,5.86,6.8,28280947,6.7,7.325,5.86,6.8,28280947,0.0,1.0
2022-09-09,7.4,7.69,6.7,6.71,21269127,7.4,7.69,6.7,6.71,21269127,0.0,1.0
2022-09-12,7.26,7.55,7.185,7.35,10667972,7.26,7.55,7.185,7.35,10667972,0.0,1.0
2022-09-13,7.36,7.49,6.82,6.88,12594656,7.36,7.49,6.82,6.88,12594656,0.0,1.0
2022-09-14,7.85,8.25,7.37,7.39,16005163,7.85,8.25,7.37,7.39,16005163,0.0,1.0
2022-09-15,7.64,8.1,7.6,7.84,9862560,7.64,8.1,7.6,7.84,9862560,0.0,1.0
2022-09-16,7.38,7.5199,7.15,7.5,6507784,7.38,7.5199,7.15,7.5,6507784,0.0,1.0
2022-09-19,7.39,7.4199,7.0,7.33,5939505,7.39,7.4199,7.0,7.33,5939505,0.0,1.0
2022-09-20,7.14,7.5,7.065,7.23,5242532,7.14,7.5,7.065,7.23,5242532,0.0,1.0
2022-09-21,7.1,7.405,7.0,7.1,7952141,7.1,7.405,7.0,7.1,7952141,0.0,1.0
2022-09-22,7.15,7.225,6.885,7.11,9631073,7.15,7.225,6.885,7.11,9631073,0.0,1.0
2022-09-23,7.04,7.07,6.66,6.97,7489724,7.04,7.07,6.66,6.97,7489724,0.0,1.0
2022-09-26,7.31,7.63,6.97,7.0,9013418,7.31,7.63,6.97,7.0,9013418,0.0,1.0
2022-09-27,7.16,7.6,7.03,7.43,6262439,7.16,7.6,7.03,7.43,6262439,0.0,1.0
2022-09-28,7.47,7.715,7.21,7.27,5207012,7.47,7.715,7.21,7.27,5207012,0.0,1.0
2022-09-29,6.95,7.38,6.89,7.38,6909067,6.95,7.38,6.89,7.38,6909067,0.0,1.0
2022-09-30,6.89,7.25,6.79,6.93,5190188,6.89,7.25,6.79,6.93,5190188,0.0,1.0
2022-10-03,7.03,7.145,6.76,6.96,4277203,7.03,7.145,6.76,6.96,4277203,0.0,1.0
2022-10-04,7.54,7.56,7.21,7.25,5194030,7.54,7.56,7.21,7.25,5194030,0.0,1.0
2022-10-05,7.58,7.67,7.3,7.47,2863017,7.58,7.67,7.3,7.47,2863017,0.0,1.0
2022-10-06,7.39,7.67,7.27,7.53,2757643,7.39,7.67,7.27,7.53,2757643,0.0,1.0
2022-10-07,6.81,7.37,6.7,7.25,5931642,6.81,7.37,6.7,7.25,5931642,0.0,1.0
2022-10-10,6.76,6.965,6.575,6.75,3834104,6.76,6.965,6.575,6.75,3834104,0.0,1.0
2022-10-11,6.61,6.9,6.5,6.62,3472585,6.61,6.9,6.5,6.62,3472585,0.0,1.0
2022-10-12,6.73,6.76,6.36,6.59,3030797,6.73,6.76,6.36,6.59,3030797,0.0,1.0
2022-10-13,6.5,6.72,6.175,6.36,4774389,6.5,6.72,6.175,6.36,4774389,0.0,1.0
2022-10-14,6.45,6.545,6.27,6.53,5225419,6.45,6.545,6.27,6.53,5225419,0.0,1.0
2022-10-17,6.89,7.08,6.56,6.62,2875446,6.89,7.08,6.56,6.62,2875446,0.0,1.0
2022-10-18,6.79,7.19,6.77,7.07,3844717,6.79,7.19,6.77,7.07,3844717,0.0,1.0
2022-10-19,6.35,6.79,6.3,6.79,4487303,6.35,6.79,6.3,6.79,4487303,0.0,1.0
2022-10-20,6.41,6.5409,6.295,6.33,2362216,6.41,6.5409,6.295,6.33,2362216,0.0,1.0
2022-10-21,6.72,6.765,6.195,6.29,4982510,6.72,6.765,6.195,6.29,4982510,0.0,1.0
2022-10-24,6.7,6.81,6.47,6.77,2918536,6.7,6.81,6.47,6.77,2918536,0.0,1.0
2022-10-25,6.92,7.08,6.68,6.7,3614607,6.92,7.08,6.68,6.7,3614607,0.0,1.0
2022-10-26,7.18,7.39,6.9449,6.97,2973455,7.18,7.39,6.9449,6.97,2973455,0.0,1.0
2022-10-27,6.66,7.27,6.64,7.25,3227034,6.66,7.27,6.64,7.25,3227034,0.0,1.0
2022-10-28,6.59,6.69,6.4,6.63,2557897,6.59,6.69,6.4,6.63,2557897,0.0,1.0
2022-10-31,6.5,6.75,6.4285,6.58,2696073,6.5,6.75,6.4285,6.58,2696073,0.0,1.0
2022-11-01,6.9,7.03,6.67,6.7,7521219,6.9,7.03,6.67,6.7,7521219,0.0,1.0
2022-11-02,6.53,6.94,6.51,6.94,3441813,6.53,6.94,6.51,6.94,3441813,0.0,1.0
2022-11-03,6.45,7.04,6.2,6.44,5873945,6.45,7.04,6.2,6.44,5873945,0.0,1.0
2022-11-04,7.02,7.09,6.49,6.63,5391225,7.02,7.09,6.49,6.63,5391225,0.0,1.0
2022-11-07,7.39,7.46,6.97,7.05,3443881,7.39,7.46,6.97,7.05,3443881,0.0,1.0
2022-11-08,7.08,7.41,6.93,7.41,2757515,7.08,7.41,6.93,7.41,2757515,0.0,1.0
2022-11-09,6.56,7.02,6.52,7.02,3118473,6.56,7.02,6.52,7.02,3118473,0.0,1.0
2022-11-10,7.37,7.51,6.86,6.86,8138020,7.37,7.51,6.86,6.86,8138020,0.0,1.0
2022-11-11,7.46,7.595,7.17,7.48,3117680,7.46,7.595,7.17,7.48,3117680,0.0,1.0
2022-11-14,7.14,7.48,7.13,7.46,2833348,7.14,7.48,7.13,7.46,2833348,0.0,1.0
2022-11-15,7.18,7.4,7.085,7.27,2863060,7.18,7.4,7.085,7.27,2863060,0.0,1.0
2022-11-16,6.97,7.13,6.79,7.08,2572292,6.97,7.13,6.79,7.08,2572292,0.0,1.0
2022-11-17,7.56,8.25,6.685,6.85,18533537,7.56,8.25,6.685,6.85,18533537,0.0,1.0
2022-11-18,7.57,7.685,7.3,7.59,3721666,7.57,7.685,7.3,7.59,3721666,0.0,1.0
2022-11-21,6.94,7.44,6.885,7.39,6408850,6.94,7.44,6.885,7.39,6408850,0.0,1.0
2022-11-22,6.94,7.22,6.63,6.93,13429888,6.94,7.22,6.63,6.93,13429888,0.0,1.0
2022-11-23,6.75,6.97,6.61,6.92,6127384,6.75,6.97,6.61,6.92,6127384,0.0,1.0
2022-11-25,6.9,6.945,6.64,6.7,2528687,6.9,6.945,6.64,6.7,2528687,0.0,1.0
2022-11-28,6.76,6.99,6.6805,6.82,3521664,6.76,6.99,6.6805,6.82,3521664,0.0,1.0
2022-11-29,6.82,6.91,6.67,6.86,4202001,6.82,6.91,6.67,6.86,4202001,0.0,1.0
2022-11-30,7.03,7.5,6.875,7.27,12042434,7.03,7.5,6.875,7.27,12042434,0.0,1.0
2022-12-01,7.7,7.8,7.01,7.01,13189797,7.7,7.8,7.01,7.01,13189797,0.0,1.0
2022-12-02,7.93,8.02,7.53,7.58,4404883,7.93,8.02,7.53,7.58,4404883,0.0,1.0
2022-12-05,7.55,7.92,7.485,7.88,3243550,7.55,7.92,7.485,7.88,3243550,0.0,1.0
2022-12-06,7.43,7.54,7.255,7.54,4074267,7.43,7.54,7.255,7.54,4074267,0.0,1.0
2022-12-07,7.21,7.39,7.13,7.38,3690225,7.21,7.39,7.13,7.38,3690225,0.0,1.0
2022-12-08,7.61,7.7,7.19,7.27,6474971,7.61,7.7,7.19,7.27,6474971,0.0,1.0
2022-12-09,7.63,7.87,7.56,7.59,2914447,7.63,7.87,7.56,7.59,2914447,0.0,1.0
2022-12-12,7.65,7.665,7.33,7.58,3771983,7.65,7.665,7.33,7.58,3771983,0.0,1.0
2022-12-13,7.71,8.07,7.53,7.93,5336325,7.71,8.07,7.53,7.93,5336325,0.0,1.0
2022-12-14,7.86,7.93,7.51,7.68,4219191,7.86,7.93,7.51,7.68,4219191,0.0,1.0
2022-12-15,7.73,7.79,7.59,7.75,4649147,7.73,7.79,7.59,7.75,4649147,0.0,1.0
2022-12-16,7.13,7.63,6.955,7.63,9428290,7.13,7.63,6.955,7.63,9428290,0.0,1.0
2022-12-19,7.0,7.15,6.98,7.08,2837115,7.0,7.15,6.98,7.08,2837115,0.0,1.0
2022-12-20,6.8,7.02,6.66,6.95,9617939,6.8,7.02,6.66,6.95,9617939,0.0,1.0
2022-12-21,6.91,7.0,6.77,6.82,7155153,6.91,7.0,6.77,6.82,7155153,0.0,1.0
2022-12-22,6.53,6.87,6.3432,6.82,16350657,6.53,6.87,6.3432,6.82,16350657,0.0,1.0
2022-12-23,6.33,6.49,6.18,6.46,3982794,6.33,6.49,6.18,6.46,3982794,0.0,1.0
2022-12-27,6.2,6.29,6.11,6.22,3973409,6.2,6.29,6.11,6.22,3973409,0.0,1.0
2022-12-28,6.09,6.24,5.985,6.18,3930648,6.09,6.24,5.985,6.18,3930648,0.0,1.0
2022-12-29,6.31,6.445,6.09,6.13,3175593,6.31,6.445,6.09,6.13,3175593,0.0,1.0
2022-12-30,6.28,6.36,6.12,6.17,3164698,6.28,6.36,6.12,6.17,3164698,0.0,1.0
2023-01-03,6.28,6.56,6.22,6.31,2518266,6.28,6.56,6.22,6.31,2518266,0.0,1.0
2023-01-04,6.87,6.89,6.3,6.38,3722053,6.87,6.89,6.3,6.38,3722053,0.0,1.0
2023-01-05,7.16,7.22,6.71,6.77,4431923,7.16,7.22,6.71,6.77,4431923,0.0,1.0
2023-01-06,7.47,7.56,7.07,7.22,5480916,7.47,7.56,7.07,7.22,5480916,0.0,1.0
2023-01-09,7.55,7.6,7.43,7.57,2872987,7.55,7.6,7.43,7.57,2872987,0.0,1.0
2023-01-10,7.48,7.78,7.425,7.55,8730916,7.48,7.78,7.425,7.55,8730916,0.0,1.0
2023-01-11,7.31,7.545,7.24,7.53,2237262,7.31,7.545,7.24,7.53,2237262,0.0,1.0
2023-01-12,7.34,7.41,7.15,7.36,4367628,7.34,7.41,7.15,7.36,4367628,0.0,1.0
2023-01-13,7.5,7.53,7.24,7.27,2843163,7.5,7.53,7.24,7.27,2843163,0.0,1.0
2023-01-17,7.74,7.9,7.42,7.48,7069179,7.74,7.9,7.42,7.48,7069179,0.0,1.0
2023-01-18,7.89,7.97,7.69,7.82,5908441,7.89,7.97,7.69,7.82,5908441,0.0,1.0
2023-01-19,7.77,8.0,7.61,7.89,2326697,7.77,8.0,7.61,7.89,2326697,0.0,1.0
2023-01-20,8.15,8.15,7.72,7.85,7922961,8.15,8.15,7.72,7.85,7922961,0.0,1.0
2023-01-23,8.18,8.57,8.07,8.21,9228518,8.18,8.57,8.07,8.21,9228518,0.0,1.0
2023-01-24,8.37,8.48,8.1,8.12,3272228,8.37,8.48,8.1,8.12,3272228,0.0,1.0
2023-01-25,8.38,8.44,8.215,8.3,2238245,8.38,8.44,8.215,8.3,2238245,0.0,1.0
2023-01-26,8.52,8.82,8.37,8.54,3865213,8.52,8.82,8.37,8.54,3865213,0.0,1.0
2023-01-27,8.38,8.72,8.36,8.49,4675751,8.38,8.72,8.36,8.49,4675751,0.0,1.0
2023-01-30,7.82,8.31,7.7136,8.31,4015260,7.82,8.31,7.7136,8.31,4015260,0.0,1.0
2023-01-31,7.7,7.92,7.61,7.8,3064627,7.7,7.92,7.61,7.8,3064627,0.0,1.0
2023-02-01,7.83,7.89,7.515,7.67,6182540,7.83,7.89,7.515,7.67,6182540,0.0,1.0
2023-02-02,7.9,8.115,7.81,7.9,2980128,7.9,8.115,7.81,7.9,2980128,0.0,1.0
2023-02-03,7.86,7.975,7.66,7.76,1778364,7.86,7.975,7.66,7.76,1778364,0.0,1.0
2023-02-06,7.69,7.77,7.63,7.76,1621505,7.69,7.77,7.63,7.76,1621505,0.0,1.0
2023-02-07,7.84,7.9552,7.551,7.66,2580776,7.84,7.9552,7.551,7.66,2580776,0.0,1.0
2023-02-08,7.58,7.83,7.48,7.76,2961736,7.58,7.83,7.48,7.76,2961736,0.0,1.0
2023-02-09,7.26,7.7,7.155,7.7,3843133,7.26,7.7,7.155,7.7,3843133,0.0,1.0
2023-02-10,7.16,7.29,7.08,7.23,4739256,7.16,7.29,7.08,7.23,4739256,0.0,1.0
2023-02-13,7.32,7.38,7.07,7.2,3531944,7.32,7.38,7.07,7.2,3531944,0.0,1.0
2023-02-14,7.53,7.57,7.24,7.3,3568866,7.53,7.57,7.24,7.3,3568866,0.0,1.0
2023-02-15,8.98,9.07,7.88,7.96,30504458,8.98,9.07,7.88,7.96,30504458,0.0,1.0
2023-02-16,8.97,9.1,8.68,8.86,9200798,8.97,9.1,8.68,8.86,9200798,0.0,1.0
2023-02-17,9.51,9.71,8.85,8.85,11002186,9.51,9.71,8.85,8.85,11002186,0.0,1.0
2023-02-21,8.86,9.75,8.83,9.46,10625152,8.86,9.75,8.83,9.46,10625152,0.0,1.0
2023-02-22,8.64,9.105,8.56,8.84,11498548,8.64,9.105,8.56,8.84,11498548,0.0,1.0
2023-02-23,9.85,10.23,8.9,8.99,19602857,9.85,10.23,8.9,8.99,19602857,0.0,1.0
2023-02-24,9.57,9.895,9.49,9.77,12062026,9.57,9.895,9.49,9.77,12062026,0.0,1.0
2023-02-27,9.33,9.61,9.235,9.57,5981444,9.33,9.61,9.235,9.57,5981444,0.0,1.0
2023-02-28,9.31,9.47,9.165,9.32,4898893,9.31,9.47,9.165,9.32,4898893,0.0,1.0
2023-03-01,9.22,9.45,9.11,9.37,3670736,9.22,9.45,9.11,9.37,3670736,0.0,1.0
2023-03-02,9.25,9.335,8.883,9.07,9362302,9.25,9.335,8.883,9.07,9362302,0.0,1.0
2023-03-03,9.16,9.39,9.145,9.34,3662135,9.16,9.39,9.145,9.34,3662135,0.0,1.0
2023-03-06,8.82,9.18,8.78,9.17,3468090,8.82,9.18,8.78,9.17,3468090,0.0,1.0
2023-03-07,8.64,8.855,8.64,8.76,2010833,8.64,8.855,8.64,8.76,2010833,0.0,1.0
2023-03-08,8.62,8.71,8.43,8.59,2567546,8.62,8.71,8.43,8.59,2567546,0.0,1.0
2023-03-09,8.32,8.65,8.275,8.58,2747005,8.32,8.65,8.275,8.58,2747005,0.0,1.0
2023-03-10,8.03,8.27,7.87,8.24,3736596,8.03,8.27,7.87,8.24,3736596,0.0,1.0
2023-03-13,7.96,8.075,7.855,8.0,2860985,7.96,8.075,7.855,8.0,2860985,0.0,1.0
2023-03-14,7.92,8.22,7.84,8.14,2873365,7.92,8.22,7.84,8.14,2873365,0.0,1.0
2023-03-15,7.63,7.76,7.505,7.7,3616485,7.63,7.76,7.505,7.7,3616485,0.0,1.0
2023-03-16,7.79,7.84,7.385,7.51,3219777,7.79,7.84,7.385,7.51,3219777,0.0,1.0
2023-03-17,7.6,7.73,7.52,7.68,2845539,7.6,7.73,7.52,7.68,2845539,0.0,1.0
2023-03-20,7.61,7.68,7.5,7.59,2256506,7.61,7.68,7.5,7.59,2256506,0.0,1.0
2023-03-21,7.92,8.035,7.715,7.76,2811935,7.92,8.035,7.715,7.76,2811935,0.0,1.0
2023-03-22,7.58,7.96,7.57,7.96,1879074,7.58,7.96,7.57,7.96,1879074,0.0,1.0
2023-03-23,7.28,7.71,7.22,7.67,2420930,7.28,7.71,7.22,7.67,2420930,0.0,1.0
2023-03-24,7.23,7.25,7.02,7.2,4417946,7.23,7.25,7.02,7.2,4417946,0.0,1.0
2023-03-27,7.45,7.49,7.245,7.34,1873453,7.45,7.49,7.245,7.34,1873453,0.0,1.0
2023-03-28,7.47,7.555,7.375,7.45,1588057,7.47,7.555,7.375,7.45,1588057,0.0,1.0
2023-03-29,7.67,7.68,7.51,7.55,1289493,7.67,7.68,7.51,7.55,1289493,0.0,1.0
2023-03-30,7.71,7.82,7.55,7.77,1357651,7.71,7.82,7.55,7.77,1357651,0.0,1.0
2023-03-31,8.1,8.11,7.715,7.715,3763044,8.1,8.11,7.715,7.715,3763044,0.0,1.0
2023-04-03,7.8,8.1069,7.73,8.085,3463450,7.8,8.1069,7.73,8.085,3463450,0.0,1.0
2023-04-04,7.55,7.835,7.46,7.8,2789741,7.55,7.835,7.46,7.8,2789741,0.0,1.0
2023-04-05,7.42,7.54,7.305,7.48,1621612,7.42,7.54,7.305,7.48,1621612,0.0,1.0
2023-04-06,7.33,7.48,7.315,7.44,1516333,7.33,7.48,7.315,7.44,1516333,0.0,1.0
2023-04-10,7.48,7.505,7.25,7.3,1489761,7.48,7.505,7.25,7.3,1489761,0.0,1.0
2023-04-11,7.62,7.72,7.53,7.56,4697550,7.62,7.72,7.53,7.56,4697550,0.0,1.0
2023-04-12,7.38,7.74,7.345,7.72,1856503,7.38,7.74,7.345,7.72,1856503,0.0,1.0
2023-04-13,7.54,7.72,7.4457,7.49,1634578,7.54,7.72,7.4457,7.49,1634578,0.0,1.0
2023-04-14,7.49,7.615,7.405,7.55,3577352,7.49,7.615,7.405,7.55,3577352,0.0,1.0
2023-04-17,7.65,7.69,7.41,7.49,1855237,7.65,7.69,7.41,7.49,1855237,0.0,1.0
2023-04-18,7.46,7.68,7.385,7.68,1763983,7.46,7.68,7.385,7.68,1763983,0.0,1.0
2023-04-19,7.53,7.575,7.37,7.39,1509950,7.53,7.575,7.37,7.39,1509950,0.0,1.0
2023-04-20,7.69,7.695,7.41,7.41,2435766,7.69,7.695,7.41,7.41,2435766,0.0,1.0
2023-04-21,7.7,7.79,7.56,7.67,1562647,7.7,7.79,7.56,7.67,1562647,0.0,1.0
2023-04-24,7.56,7.71,7.495,7.7,1726370,7.56,7.71,7.495,7.7,1726370,0.0,1.0
2023-04-25,7.12,7.54,7.1,7.49,2676203,7.12,7.54,7.1,7.49,2676203,0.0,1.0
2023-04-26,7.06,7.17,6.93,7.12,2153604,7.06,7.17,6.93,7.12,2153604,0.0,1.0
2023-04-27,7.12,7.175,6.985,7.09,1253482,7.12,7.175,6.985,7.09,1253482,0.0,1.0
2023-04-28,7.37,7.4,7.05,7.06,1768757,7.37,7.4,7.05,7.06,1768757,0.0,1.0
2023-05-01,7.51,7.65,7.3,7.38,2205089,7.51,7.65,7.3,7.38,2205089,0.0,1.0
2023-05-02,7.35,7.64,7.27,7.45,2816800,7.35,7.64,7.27,7.45,2816800,0.0,1.0
2023-05-03,7.4,7.65,7.16,7.35,5355510,7.4,7.65,7.16,7.35,5355510,0.0,1.0
2023-05-04,5.89,7.38,5.89,7.29,9317104,5.89,7.38,5.89,7.29,9317104,0.0,1.0
2023-05-05,5.83,6.04,5.7,5.96,4711168,5.83,6.04,5.7,5.96,4711168,0.0,1.0
2023-05-08,5.99,6.035,5.81,5.885,3088933,5.99,6.035,5.81,5.885,3088933,0.0,1.0
2023-05-09,5.86,5.97,5.85,5.9,1830701,5.86,5.97,5.85,5.9,1830701,0.0,1.0
2023-05-10,5.95,5.99,5.73,5.9,4324924,5.95,5.99,5.73,5.9,4324924,0.0,1.0
2023-05-11,5.82,5.97,5.79,5.9,3252978,5.82,5.97,5.79,5.9,3252978,0.0,1.0
2023-05-12,5.72,5.815,5.5703,5.8,2662795,5.72,5.815,5.5703,5.8,2662795,0.0,1.0
2023-05-15,6.03,6.07,5.71,5.71,3050738,6.03,6.07,5.71,5.71,3050738,0.0,1.0
2023-05-16,6.02,6.12,5.86,5.94,3249676,6.02,6.12,5.86,5.94,3249676,0.0,1.0
2023-05-17,7.47,8.56,6.0,6.08,32074468,7.47,8.56,6.0,6.08,32074468,0.0,1.0
2023-05-18,8.56,8.585,7.55,7.6,11785946,8.56,8.585,7.55,7.6,11785946,0.0,1.0
2023-05-19,8.3,8.95,8.29,8.59,7183449,8.3,8.95,8.29,8.59,7183449,0.0,1.0
2023-05-22,8.8,8.895,8.45,8.46,6418328,8.8,8.895,8.45,8.46,6418328,0.0,1.0
2023-05-23,8.41,8.965,8.38,8.6,6046651,8.41,8.965,8.38,8.6,6046651,0.0,1.0
2023-05-24,8.28,8.37,8.04,8.37,3873969,8.28,8.37,8.04,8.37,3873969,0.0,1.0
2023-05-25,8.2,8.42,7.965,8.34,3757348,8.2,8.42,7.965,8.34,3757348,0.0,1.0
2023-05-26,8.14,8.32,8.07,8.23,2583104,8.14,8.32,8.07,8.23,2583104,0.0,1.0
2023-05-30,8.19,8.235,8.07,8.1,1408437,8.19,8.235,8.07,8.1,1408437,0.0,1.0
2023-05-31,8.21,8.245,7.9873,8.11,2580484,8.21,8.245,7.9873,8.11,2580484,0.0,1.0
2023-06-01,8.2,8.29,8.025,8.23,2326654,8.2,8.29,8.025,8.23,2326654,0.0,1.0
2023-06-02,8.23,8.38,8.09,8.31,2130186,8.23,8.38,8.09,8.31,2130186,0.0,1.0
2023-06-05,7.94,8.2,7.85,8.13,2959900,7.94,8.2,7.85,8.13,2959900,0.0,1.0
2023-06-06,7.25,7.85,6.82,7.75,16581052,7.25,7.85,6.82,7.75,16581052,0.0,1.0
2023-06-07,7.12,7.41,7.06,7.25,4000567,7.12,7.41,7.06,7.25,4000567,0.0,1.0
2023-06-08,7.1,7.2,6.97,7.09,3166009,7.1,7.2,6.97,7.09,3166009,0.0,1.0
2023-06-09,7.19,7.22,7.03,7.07,2511638,7.19,7.22,7.03,7.07,2511638,0.0,1.0
2023-06-12,7.29,7.4,7.16,7.19,1952561,7.29,7.4,7.16,7.19,1952561,0.0,1.0
2023-06-13,7.45,7.54,7.24,7.28,1837399,7.45,7.54,7.24,7.28,1837399,0.0,1.0
2023-06-14,7.32,7.545,7.295,7.52,1318424,7.32,7.545,7.295,7.52,1318424,0.0,1.0
2023-06-15,7.44,7.49,7.21,7.29,1987155,7.44,7.49,7.21,7.29,1987155,0.0,1.0
2023-06-16,7.35,7.36,7.165,7.24,2838521,7.35,7.36,7.165,7.24,2838521,0.0,1.0
2023-06-20,7.4,7.42,7.1501,7.22,2025823,7.4,7.42,7.1501,7.22,2025823,0.0,1.0
2023-06-21,7.37,7.49,7.32,7.43,1248751,7.37,7.49,7.32,7.43,1248751,0.0,1.0
2023-06-22,7.33,7.455,7.26,7.32,1490770,7.33,7.455,7.26,7.32,1490770,0.0,1.0
2023-06-23,7.19,7.28,7.1,7.22,1776723,7.19,7.28,7.1,7.22,1776723,0.0,1.0
2023-06-26,7.28,7.33,7.13,7.16,825850,7.28,7.33,7.13,7.16,825850,0.0,1.0
2023-06-27,7.4,7.44,7.2189,7.33,1476917,7.4,7.44,7.2189,7.33,1476917,0.0,1.0
2023-06-28,7.62,7.635,7.37,7.39,1256919,7.62,7.635,7.37,7.39,1256919,0.0,1.0
2023-06-29,7.83,7.85,7.63,7.63,1531740,7.83,7.85,7.63,7.63,1531740,0.0,1.0
2023-06-30,8.0,8.215,7.84,7.92,2720740,8.0,8.215,7.84,7.92,2720740,0.0,1.0
2023-07-03,7.82,8.06,7.775,8.01,1524329,7.82,8.06,7.775,8.01,1524329,0.0,1.0
2023-07-05,7.77,7.96,7.76,7.78,1490280,7.77,7.96,7.76,7.78,1490280,0.0,1.0
2023-07-06,7.69,7.77,7.45,7.67,2862806,7.69,7.77,7.45,7.67,2862806,0.0,1.0
2023-07-07,8.34,8.59,7.72,7.72,5273913,8.34,8.59,7.72,7.72,5273913,0.0,1.0
2023-07-10,8.73,8.865,8.3,8.34,3641615,8.73,8.865,8.3,8.34,3641615,0.0,1.0
2023-07-11,8.65,8.93,8.52,8.84,2045858,8.65,8.93,8.52,8.84,2045858,0.0,1.0
2023-07-12,8.51,8.77,8.5,8.76,1370366,8.51,8.77,8.5,8.76,1370366,0.0,1.0
2023-07-13,8.4,8.6,8.29,8.57,1247490,8.4,8.6,8.29,8.57,1247490,0.0,1.0
2023-07-14,8.43,8.545,8.35,8.45,1443196,8.43,8.545,8.35,8.45,1443196,0.0,1.0
2023-07-17,9.29,9.385,8.3,8.4,5878755,9.29,9.385,8.3,8.4,5878755,0.0,1.0
2023-07-18,9.45,9.595,9.175,9.29,3409139,9.45,9.595,9.175,9.29,3409139,0.0,1.0
2023-07-19,9.29,9.63,9.175,9.5,1652753,9.29,9.63,9.175,9.5,1652753,0.0,1.0
2023-07-20,9.59,9.59,9.21,9.31,2425665,9.59,9.59,9.21,9.31,2425665,0.0,1.0
2023-07-21,9.59,9.76,9.46,9.68,2813381,9.59,9.76,9.46,9.68,2813381,0.0,1.0
2023-07-24,9.57,9.7201,9.43,9.48,1271961,9.57,9.7201,9.43,9.48,1271961,0.0,1.0
2023-07-25,9.53,9.595,9.305,9.55,2526721,9.53,9.595,9.305,9.55,2526721,0.0,1.0
2023-07-26,9.46,9.565,9.31,9.51,1217664,9.46,9.565,9.31,9.51,1217664,0.0,1.0
2023-07-27,9.36,9.58,9.28,9.54,1117864,9.36,9.58,9.28,9.54,1117864,0.0,1.0
2023-07-28,9.58,9.685,9.345,9.44,1671354,9.58,9.685,9.345,9.44,1671354,0.0,1.0
2023-07-31,9.71,9.78,9.525,9.56,1674057,9.71,9.78,9.525,9.56,1674057,0.0,1.0
2023-08-01,9.47,9.67,9.1,9.61,2235409,9.47,9.67,9.1,9.61,2235409,0.0,1.0
2023-08-02,9.33,9.51,9.25,9.33,2371121,9.33,9.51,9.25,9.33,2371121,0.0,1.0
2023-08-03,9.41,10.145,9.305,9.78,7439716,9.41,10.145,9.305,9.78,7439716,0.0,1.0
2023-08-04,9.06,9.54,8.96,9.52,3952662,9.06,9.54,8.96,9.52,3952662,0.0,1.0
2023-08-07,8.83,9.4,8.71,9.16,4641943,8.83,9.4,8.71,9.16,4641943,0.0,1.0
2023-08-08,8.9,8.94,8.52,8.79,2832688,8.9,8.94,8.52,8.79,2832688,0.0,1.0
2023-08-09,8.62,8.93,8.6,8.85,2240617,8.62,8.93,8.6,8.85,2240617,0.0,1.0
2023-08-10,8.41,8.705,8.31,8.6,3090041,8.41,8.705,8.31,8.6,3090041,0.0,1.0
2023-08-11,8.41,8.52,8.26,8.35,1421175,8.41,8.52,8.26,8.35,1421175,0.0,1.0
2023-08-14,8.42,8.54,8.29,8.33,1268526,8.42,8.54,8.29,8.33,1268526,0.0,1.0
2023-08-15,8.32,8.38,8.125,8.38,1890418,8.32,8.38,8.125,8.38,1890418,0.0,1.0
2023-08-16,8.35,8.4,8.165,8.25,3402964,8.35,8.4,8.165,8.25,3402964,0.0,1.0
2023-08-17,8.3,8.38,8.25,8.31,1993746,8.3,8.38,8.25,8.31,1993746,0.0,1.0
2023-08-18,8.35,8.445,8.17,8.22,2334986,8.35,8.445,8.17,8.22,2334986,0.0,1.0
2023-08-21,8.45,8.52,8.18,8.37,3057390,8.45,8.52,8.18,8.37,3057390,0.0,1.0
2023-08-22,8.25,8.5293,8.115,8.49,4210304,8.25,8.5293,8.115,8.49,4210304,0.0,1.0
2023-08-23,8.16,8.33,8.13,8.31,2300675,8.16,8.33,8.13,8.31,2300675,0.0,1.0
2023-08-24,8.07,8.21,8.04,8.12,1899341,8.07,8.21,8.04,8.12,1899341,0.0,1.0
2023-08-25,8.24,8.29,7.93,8.12,3806613,8.24,8.29,7.93,8.12,3806613,0.0,1.0
2023-08-28,8.26,8.395,8.22,8.27,1633198,8.26,8.395,8.22,8.27,1633198,0.0,1.0
2023-08-29,8.48,8.61,8.17,8.26,2474041,8.48,8.61,8.17,8.26,2474041,0.0,1.0
2023-08-30,8.43,8.54,8.35,8.48,1822319,8.43,8.54,8.35,8.48,1822319,0.0,1.0
2023-08-31,8.34,8.48,8.28,8.44,4844368,8.34,8.48,8.28,8.44,4844368,0.0,1.0
2023-09-01,8.46,8.55,8.35,8.42,4754807,8.46,8.55,8.35,8.42,4754807,0.0,1.0
2023-09-05,8.35,8.505,8.26,8.36,1894592,8.35,8.505,8.26,8.36,1894592,0.0,1.0
2023-09-06,8.36,8.4,8.26,8.28,1744596,8.36,8.4,8.26,8.28,1744596,0.0,1.0
2023-09-07,8.42,8.44,8.2,8.28,2711613,8.42,8.44,8.2,8.28,2711613,0.0,1.0
2023-09-08,8.64,8.68,8.4147,8.42,3679084,8.64,8.68,8.4147,8.42,3679084,0.0,1.0
2023-09-11,8.68,8.73,8.53,8.73,3330269,8.68,8.73,8.53,8.73,3330269,0.0,1.0
2023-09-12,8.57,8.74,8.54,8.61,1956465,8.57,8.74,8.54,8.61,1956465,0.0,1.0
2023-09-13,8.63,8.68,8.44,8.51,1835239,8.63,8.68,8.44,8.51,1835239,0.0,1.0
2023-09-14,8.7,8.79,8.645,8.69,1613660,8.7,8.79,8.645,8.69,1613660,0.0,1.0
2023-09-15,8.52,8.77,8.45,8.67,2150385,8.52,8.77,8.45,8.67,2150385,0.0,1.0
2023-09-18,8.37,8.48,8.3,8.43,2248277,8.37,8.48,8.3,8.43,2248277,0.0,1.0
2023-09-19,7.72,8.1,7.56,8.09,10088475,7.72,8.1,7.56,8.09,10088475,0.0,1.0
2023-09-20,8.34,8.72,8.14,8.68,10282746,8.34,8.72,8.14,8.68,10282746,0.0,1.0
2023-09-21,8.39,8.47,8.155,8.24,7595026,8.39,8.47,8.155,8.24,7595026,0.0,1.0
2023-09-22,8.22,8.45,8.125,8.45,4335975,8.22,8.45,8.125,8.45,4335975,0.0,1.0
2023-09-25,8.25,8.35,8.14,8.19,1608325,8.25,8.35,8.14,8.19,1608325,0.0,1.0
2023-09-26,8.23,8.43,8.15,8.17,1548959,8.23,8.43,8.15,8.17,1548959,0.0,1.0
2023-09-27,8.2,8.29,8.0001,8.27,1902973,8.2,8.29,8.0001,8.27,1902973,0.0,1.0
2023-09-28,8.24,8.29,8.135,8.19,1137512,8.24,8.29,8.135,8.19,1137512,0.0,1.0
2023-09-29,8.22,8.335,8.18,8.24,1801948,8.22,8.335,8.18,8.24,1801948,0.0,1.0
2023-10-02,8.14,8.275,8.11,8.24,2031789,8.14,8.275,8.11,8.24,2031789,0.0,1.0
2023-10-03,8.01,8.165,7.945,8.07,2660073,8.01,8.165,7.945,8.07,2660073,0.0,1.0
2023-10-04,8.02,8.06,7.85,8.03,2138127,8.02,8.06,7.85,8.03,2138127,0.0,1.0
2023-10-05,8.23,8.245,7.92,8.0,2454481,8.23,8.245,7.92,8.0,2454481,0.0,1.0
2023-10-06,8.11,8.275,7.991,8.16,2507265,8.11,8.275,7.991,8.16,2507265,0.0,1.0
2023-10-09,7.65,8.02,7.23,8.0,6061556,7.65,8.02,7.23,8.0,6061556,0.0,1.0
2023-10-10,7.78,7.88,7.58,7.74,2331592,7.78,7.88,7.58,7.74,2331592,0.0,1.0
2023-10-11,7.39,7.78,7.26,7.75,4518297,7.39,7.78,7.26,7.75,4518297,0.0,1.0
2023-10-12,7.29,7.45,7.26,7.39,1712015,7.29,7.45,7.26,7.39,1712015,0.0,1.0
2023-10-13,7.14,7.3,7.08,7.3,2129215,7.14,7.3,7.08,7.3,2129215,0.0,1.0
2023-10-16,7.39,7.96,7.09,7.13,6428332,7.39,7.96,7.09,7.13,6428332,0.0,1.0
2023-10-17,7.77,7.78,7.34,7.34,2714068,7.77,7.78,7.34,7.34,2714068,0.0,1.0
2023-10-18,7.76,7.85,7.61,7.7,1813598,7.76,7.85,7.61,7.7,1813598,0.0,1.0
2023-10-19,7.34,7.76,7.3,7.66,2107898,7.34,7.76,7.3,7.66,2107898,0.0,1.0
2023-10-20,7.32,7.4,7.25,7.33,1482916,7.32,7.4,7.25,7.33,1482916,0.0,1.0
2023-10-23,7.04,7.29,7.01,7.25,1791976,7.04,7.29,7.01,7.25,1791976,0.0,1.0
2023-10-24,7.15,7.25,7.04,7.06,1770211,7.15,7.25,7.04,7.06,1770211,0.0,1.0
2023-10-25,6.91,7.13,6.875,7.13,1607371,6.91,7.13,6.875,7.13,1607371,0.0,1.0
2023-10-26,6.73,6.93,6.68,6.86,1964529,6.73,6.93,6.68,6.86,1964529,0.0,1.0
2023-10-27,6.57,6.7,6.53,6.69,1948144,6.57,6.7,6.53,6.69,1948144,0.0,1.0
2023-10-30,6.69,6.73,6.54,6.65,1983717,6.69,6.73,6.54,6.65,1983717,0.0,1.0
2023-10-31,6.82,6.83,6.55,6.72,2215513,6.82,6.83,6.55,6.72,2215513,0.0,1.0
2023-11-01,7.08,7.45,6.68,6.78,9089429,7.08,7.45,6.68,6.78,9089429,0.0,1.0
2023-11-02,7.34,7.46,6.82,7.35,6287241,7.34,7.46,6.82,7.35,6287241,0.0,1.0
2023-11-03,7.57,7.7,7.42,7.42,3888387,7.57,7.7,7.42,7.42,3888387,0.0,1.0
2023-11-06,7.45,7.645,7.4,7.61,1625194,7.45,7.645,7.4,7.61,1625194,0.0,1.0
2023-11-07,7.25,7.422,7.23,7.38,1643689,7.25,7.422,7.23,7.38,1643689,0.0,1.0
2023-11-08,7.17,7.3,7.15,7.25,1543281,7.17,7.3,7.15,7.25,1543281,0.0,1.0
2023-11-09,6.84,7.2,6.82,7.19,2595887,6.84,7.2,6.82,7.19,2595887,0.0,1.0
2023-11-10,6.81,6.87,6.7,6.86,1647989,6.81,6.87,6.7,6.86,1647989,0.0,1.0
2023-11-13,6.53,6.79,6.53,6.71,1745872,6.53,6.79,6.53,6.71,1745872,0.0,1.0
2023-11-14,6.79,6.89,6.65,6.75,2535537,6.79,6.89,6.65,6.75,2535537,0.0,1.0
2023-11-15,6.94,7.11,6.81,6.81,1253420,6.94,7.11,6.81,6.81,1253420,0.0,1.0
2023-11-16,6.56,6.92,6.56,6.92,3246304,6.56,6.92,6.56,6.92,3246304,0.0,1.0
2023-11-17,6.9,6.92,6.6,6.6,2227454,6.9,6.92,6.6,6.6,2227454,0.0,1.0
2023-11-20,7.04,7.065,6.86,6.9,1877109,7.04,7.065,6.86,6.9,1877109,0.0,1.0
2023-11-21,6.91,7.235,6.91,7.03,1804341,6.91,7.235,6.91,7.03,1804341,0.0,1.0
2023-11-22,6.87,7.0,6.79,6.92,1219495,6.87,7.0,6.79,6.92,1219495,0.0,1.0
2023-11-24,6.93,6.99,6.89,6.89,496296,6.93,6.99,6.89,6.89,496296,0.0,1.0
2023-11-27,6.89,6.915,6.685,6.88,1677763,6.89,6.915,6.685,6.88,1677763,0.0,1.0
2023-11-28,6.86,6.92,6.805,6.84,1060517,6.86,6.92,6.805,6.84,1060517,0.0,1.0
2023-11-29,7.05,7.14,6.9,6.97,1175301,7.05,7.14,6.9,6.97,1175301,0.0,1.0
2023-11-30,7.14,7.24,7.0,7.07,1444950,7.14,7.24,7.0,7.07,1444950,0.0,1.0
2023-12-01,7.36,7.38,7.1,7.14,1762790,7.36,7.38,7.1,7.14,1762790,0.0,1.0
2023-12-04,7.48,7.55,7.29,7.3,1450361,7.48,7.55,7.29,7.3,1450361,0.0,1.0
2023-12-05,7.13,7.515,7.11,7.38,1519187,7.13,7.515,7.11,7.38,1519187,0.0,1.0
2023-12-06,7.17,7.275,7.06,7.16,1249594,7.17,7.275,7.06,7.16,1249594,0.0,1.0
2023-12-07,7.17,7.25,7.03,7.14,983186,7.17,7.25,7.03,7.14,983186,0.0,1.0
2023-12-08,7.3,7.33,7.15,7.16,3254438,7.3,7.33,7.15,7.16,3254438,0.0,1.0
2023-12-11,7.16,7.31,7.11,7.28,1020565,7.16,7.31,7.11,7.28,1020565,0.0,1.0
2023-12-12,7.17,7.205,7.06,7.14,1465474,7.17,7.205,7.06,7.14,1465474,0.0,1.0
2023-12-13,7.51,7.52,7.03,7.11,2618012,7.51,7.52,7.03,7.11,2618012,0.0,1.0
2023-12-14,7.47,7.8,7.39,7.64,2232931,7.47,7.8,7.39,7.64,2232931,0.0,1.0
2023-12-15,7.28,7.55,7.185,7.47,1688689,7.28,7.55,7.185,7.47,1688689,0.0,1.0
2023-12-18,7.37,7.43,7.23,7.28,1099363,7.37,7.43,7.23,7.28,1099363,0.0,1.0
2023-12-19,7.53,7.6,7.42,7.46,1687756,7.53,7.6,7.42,7.46,1687756,0.0,1.0
2023-12-20,7.25,7.51,7.25,7.5,1880484,7.25,7.51,7.25,7.5,1880484,0.0,1.0
2023-12-21,7.46,7.595,7.23,7.29,2749659,7.46,7.595,7.23,7.29,2749659,0.0,1.0
2023-12-22,7.45,7.55,7.335,7.47,2206238,7.45,7.55,7.335,7.47,2206238,0.0,1.0
2023-12-26,7.66,7.69,7.41,7.43,1917636,7.66,7.69,7.41,7.43,1917636,0.0,1.0
2023-12-27,7.75,7.77,7.56,7.56,1423645,7.75,7.77,7.56,7.56,1423645,0.0,1.0
2023-12-28,8.02,8.075,7.7168,7.75,2811366,8.02,8.075,7.7168,7.75,2811366,0.0,1.0
2023-12-29,8.02,8.1,7.925,7.98,2168103,8.02,8.1,7.925,7.98,2168103,0.0,1.0
2024-01-02,7.78,7.99,7.73,7.93,1699091,7.78,7.99,7.73,7.93,1699091,0.0,1.0
2024-01-03,7.81,7.915,7.56,7.66,1825259,7.81,7.915,7.56,7.66,1825259,0.0,1.0
2024-01-04,7.79,7.87,7.715,7.86,1074145,7.79,7.87,7.715,7.86,1074145,0.0,1.0
2024-01-05,8.2,8.255,7.69,7.72,2466408,8.2,8.255,7.69,7.72,2466408,0.0,1.0
2024-01-08,8.41,8.55,8.08,8.2,4369807,8.41,8.55,8.08,8.2,4369807,0.0,1.0
2024-01-09,8.31,8.945,8.31,8.37,3694378,8.31,8.945,8.31,8.37,3694378,0.0,1.0
2024-01-10,8.45,8.49,8.1,8.35,3291152,8.45,8.49,8.1,8.35,3291152,0.0,1.0
2024-01-11,8.41,8.455,8.31,8.42,3408293,8.41,8.455,8.31,8.42,3408293,0.0,1.0
2024-01-12,8.53,8.74,8.4175,8.45,2929034,8.53,8.74,8.4175,8.45,2929034,0.0,1.0
2024-01-16,8.4,8.57,8.36,8.43,1752000,8.4,8.57,8.36,8.43,1752000,0.0,1.0
2024-01-17,8.16,8.28,7.951,8.28,3167921,8.16,8.28,7.951,8.28,3167921,0.0,1.0
2024-01-18,8.26,8.29,8.08,8.17,2519221,8.26,8.29,8.08,8.17,2519221,0.0,1.0
2024-01-19,8.15,8.46,8.06,8.09,6032263,8.15,8.46,8.06,8.09,6032263,0.0,1.0
2024-01-22,8.22,8.24,7.935,8.19,2484695,8.22,8.24,7.935,8.19,2484695,0.0,1.0
2024-01-23,8.2,8.36,8.06,8.31,1579876,8.2,8.36,8.06,8.31,1579876,0.0,1.0
2024-01-24,8.04,8.3,8.04,8.3,1652331,8.04,8.3,8.04,8.3,1652331,0.0,1.0
2024-01-25,8.08,8.19,7.94,8.09,1743276,8.08,8.19,7.94,8.09,1743276,0.0,1.0
2024-01-26,8.18,8.215,7.98,8.04,1396567,8.18,8.215,7.98,8.04,1396567,0.0,1.0
2024-01-29,8.33,8.425,8.15,8.22,1674501,8.33,8.425,8.15,8.22,1674501,0.0,1.0
2024-01-30,8.19,8.3,8.145,8.3,1187728,8.19,8.3,8.145,8.3,1187728,0.0,1.0
2024-01-31,7.85,8.235,7.77,8.2,3976630,7.85,8.235,7.77,8.2,3976630,0.0,1.0
2024-02-01,7.98,8.07,7.83,7.9,1512169,7.98,8.07,7.83,7.9,1512169,0.0,1.0
2024-02-02,7.92,8.04,7.823,7.87,1198784,7.92,8.04,7.823,7.87,1198784,0.0,1.0
2024-02-05,7.77,7.89,7.68,7.87,2456762,7.77,7.89,7.68,7.87,2456762,0.0,1.0
2024-02-06,8.13,8.15,7.78,7.8,1712893,8.13,8.15,7.78,7.8,1712893,0.0,1.0
2024-02-07,8.12,8.27,8.06,8.17,1278184,8.12,8.27,8.06,8.17,1278184,0.0,1.0
2024-02-08,8.13,8.18,8.005,8.12,1054824,8.13,8.18,8.005,8.12,1054824,0.0,1.0
2024-02-09,8.21,8.3,8.105,8.17,1041511,8.21,8.3,8.105,8.17,1041511,0.0,1.0
2024-02-12,8.38,8.5,8.23,8.23,2346569,8.38,8.5,8.23,8.23,2346569,0.0,1.0
2024-02-13,8.41,8.41,8.1,8.13,1455505,8.41,8.41,8.1,8.13,1455505,0.0,1.0
2024-02-14,8.43,8.55,8.365,8.54,941451,8.43,8.55,8.365,8.54,941451,0.0,1.0
2024-02-15,8.49,8.62,8.4,8.45,1800219,8.49,8.62,8.4,8.45,1800219,0.0,1.0
2024-02-16,8.51,8.51,8.3101,8.38,1620496,8.51,8.51,8.3101,8.38,1620496,0.0,1.0
2024-02-20,8.6,8.61,8.4,8.49,1313215,8.6,8.61,8.4,8.49,1313215,0.0,1.0
2024-02-21,8.67,8.815,8.565,8.6,3905891,8.67,8.815,8.565,8.6,3905891,0.0,1.0
2024-02-22,9.3,9.48,8.69,9.13,8072418,9.3,9.48,8.69,9.13,8072418,0.0,1.0
2024-02-23,9.18,9.46,8.91,9.35,3470659,9.18,9.46,8.91,9.35,3470659,0.0,1.0
2024-02-26,8.99,9.18,8.825,9.18,2534716,8.99,9.18,8.825,9.18,2534716,0.0,1.0
2024-02-27,9.18,9.19,8.905,9.0,5155062,9.18,9.19,8.905,9.0,5155062,0.0,1.0
2024-02-28,9.2,9.395,9.08,9.19,2099253,9.2,9.395,9.08,9.19,2099253,0.0,1.0
2024-02-29,9.39,9.45,9.16,9.32,3266867,9.39,9.45,9.16,9.32,3266867,0.0,1.0
2024-03-01,9.89,9.9,9.285,9.47,5991150,9.89,9.9,9.285,9.47,5991150,0.0,1.0
2024-03-04,9.58,9.88,9.48,9.79,2860876,9.58,9.88,9.48,9.79,2860876,0.0,1.0
2024-03-05,9.56,9.635,9.36,9.55,2467862,9.56,9.635,9.36,9.55,2467862,0.0,1.0
2024-03-06,9.23,9.68,9.18,9.62,2660969,9.23,9.68,9.18,9.62,2660969,0.0,1.0
2024-03-07,9.28,9.34,9.125,9.27,1381620,9.28,9.34,9.125,9.27,1381620,0.0,1.0
2024-03-08,9.23,9.41,9.15,9.35,1200279,9.23,9.41,9.15,9.35,1200279,0.0,1.0
2024-03-11,9.12,9.27,9.1,9.21,1110139,9.12,9.27,9.1,9.21,1110139,0.0,1.0
2024-03-12,9.19,9.205,9.07,9.14,1025026,9.19,9.205,9.07,9.14,1025026,0.0,1.0
2024-03-13,9.28,9.425,9.21,9.23,1065232,9.28,9.425,9.21,9.23,1065232,0.0,1.0
2024-03-14,9.09,9.27,9.035,9.2,1030655,9.09,9.27,9.035,9.2,1030655,0.0,1.0
2024-03-15,9.2,9.24,9.07,9.15,1385517,9.2,9.24,9.07,9.15,1385517,0.0,1.0
2024-03-18,9.38,9.385,9.16,9.29,1195972,9.38,9.385,9.16,9.29,1195972,0.0,1.0
2024-03-19,9.54,9.57,9.28,9.33,1465120,9.54,9.57,9.28,9.33,1465120,0.0,1.0
2024-03-20,9.59,9.62,9.345,9.51,1430423,9.59,9.62,9.345,9.51,1430423,0.0,1.0
2024-03-21,9.5,9.625,9.43,9.54,1684267,9.5,9.625,9.43,9.54,1684267,0.0,1.0
2024-03-22,9.56,9.575,9.385,9.43,1138699,9.56,9.575,9.385,9.43,1138699,0.0,1.0
2024-03-25,9.48,9.89,9.47,9.64,2192227,9.48,9.89,9.47,9.64,2192227,0.0,1.0
2024-03-26,9.86,9.93,9.47,9.49,3089355,9.86,9.93,9.47,9.49,3089355,0.0,1.0
2024-03-27,10.49,10.49,9.88,9.9,6336459,10.49,10.49,9.88,9.9,6336459,0.0,1.0
2024-03-28,10.61,10.8,10.45,10.46,3815281,10.61,10.8,10.45,10.46,3815281,0.0,1.0
2024-04-01,10.4,10.715,10.33,10.59,2714606,10.4,10.715,10.33,10.59,2714606,0.0,1.0
2024-04-02,10.2,10.25,10.055,10.25,1434999,10.2,10.25,10.055,10.25,1434999,0.0,1.0
2024-04-03,10.04,11.46,9.945,10.1,6733653,10.04,11.46,9.945,10.1,6733653,0.0,1.0
2024-04-04,10.05,10.445,10.04,10.15,3717931,10.05,10.445,10.04,10.15,3717931,0.0,1.0
2024-04-05,10.41,10.48,10.06,10.07,4469500,10.41,10.48,10.06,10.07,4469500,0.0,1.0
2024-04-08,9.69,10.46,9.36,10.45,6312098,9.69,10.46,9.36,10.45,6312098,0.0,1.0
2024-04-09,9.26,9.73,9.055,9.71,3881235,9.26,9.73,9.055,9.71,3881235,0.0,1.0
2024-04-10,8.92,9.2,8.86,9.11,2595581,8.92,9.2,8.86,9.11,2595581,0.0,1.0
2024-04-11,8.97,9.8699,8.36,8.91,15233932,8.97,9.8699,8.36,8.91,15233932,0.0,1.0
2024-04-12,8.76,8.945,8.52,8.84,5244196,8.76,8.945,8.52,8.84,5244196,0.0,1.0
2024-04-15,8.63,8.98,8.565,8.8,3190927,8.63,8.98,8.565,8.8,3190927,0.0,1.0
2024-04-16,8.74,8.75,8.48,8.6,2495720,8.74,8.75,8.48,8.6,2495720,0.0,1.0
2024-04-17,8.66,8.926,8.651,8.8,2199159,8.66,8.926,8.651,8.8,2199159,0.0,1.0
2024-04-18,8.6,8.78,8.425,8.66,2183657,8.6,8.78,8.425,8.66,2183657,0.0,1.0
2024-04-19,8.69,8.76,8.545,8.57,2945834,8.69,8.76,8.545,8.57,2945834,0.0,1.0
2024-04-22,8.45,8.8,8.42,8.76,2358181,8.45,8.8,8.42,8.76,2358181,0.0,1.0
2024-04-23,8.53,8.62,8.43,8.5,4025451,8.53,8.62,8.43,8.5,4025451,0.0,1.0
2024-04-24,8.56,8.59,8.45,8.54,1990857,8.56,8.59,8.45,8.54,1990857,0.0,1.0
2024-04-25,8.62,8.655,8.44,8.52,2796669,8.62,8.655,8.44,8.52,2796669,0.0,1.0
2024-04-26,8.71,8.82,8.575,8.62,2082642,8.71,8.82,8.575,8.62,2082642,0.0,1.0
2024-04-29,8.88,8.89,8.74,8.76,2665315,8.88,8.89,8.74,8.76,2665315,0.0,1.0
2024-04-30,8.76,8.9888,8.7401,8.9,1546776,8.76,8.9888,8.7401,8.9,1546776,0.0,1.0
2024-05-01,8.75,9.005,8.64,8.75,2730560,8.75,9.005,8.64,8.75,2730560,0.0,1.0
2024-05-02,8.09,8.795,7.87,8.48,6377852,8.09,8.795,7.87,8.48,6377852,0.0,1.0
2024-05-03,7.82,8.23,7.74,8.1,3396646,7.82,8.23,7.74,8.1,3396646,0.0,1.0
2024-05-06,7.52,8.08,7.47,7.87,5320281,7.52,8.08,7.47,7.87,5320281,0.0,1.0
2024-05-07,7.41,7.64,7.41,7.52,2282690,7.41,7.64,7.41,7.52,2282690,0.0,1.0
2024-05-08,7.03,7.435,6.97,7.4,6928279,7.03,7.435,6.97,7.4,6928279,0.0,1.0
2024-05-09,6.95,7.1,6.86,7.03,5288718,6.95,7.1,6.86,7.03,5288718,0.0,1.0
2024-05-10,6.88,7.045,6.81,6.98,4300566,6.88,7.045,6.81,6.98,4300566,0.0,1.0
2024-05-13,7.13,7.2,6.92,6.95,2838652,7.13,7.2,6.92,6.95,2838652,0.0,1.0
2024-05-14,7.12,7.3,7.09,7.21,2284912,7.12,7.3,7.09,7.21,2284912,0.0,1.0
2024-05-15,7.08,7.205,7.04,7.17,2212822,7.08,7.205,7.04,7.17,2212822,0.0,1.0
2024-05-16,7.07,7.14,6.995,7.08,1941461,7.07,7.14,6.995,7.08,1941461,0.0,1.0
2024-05-17,6.77,7.09,6.72,7.03,4041073,6.77,7.09,6.72,7.03,4041073,0.0,1.0
2024-05-20,6.5,6.815,6.49,6.78,3131136,6.5,6.815,6.49,6.78,3131136,0.0,1.0
2024-05-21,6.55,6.59,6.43,6.55,2878465,6.55,6.59,6.43,6.55,2878465,0.0,1.0
2024-05-22,6.37,6.55,6.35,6.51,2285781,6.37,6.55,6.35,6.51,2285781,0.0,1.0
2024-05-23,6.35,6.45,6.26,6.39,2393297,6.35,6.45,6.26,6.39,2393297,0.0,1.0
2024-05-24,6.36,6.45,6.315,6.35,2031448,6.36,6.45,6.315,6.35,2031448,0.0,1.0
2024-05-28,6.2,6.4103,6.17,6.3,2590364,6.2,6.4103,6.17,6.3,2590364,0.0,1.0
2024-05-29,6.13,6.205,6.09,6.16,2288924,6.13,6.205,6.09,6.16,2288924,0.0,1.0
2024-05-30,6.29,6.29,6.085,6.12,1506554,6.29,6.29,6.085,6.12,1506554,0.0,1.0
2024-05-31,6.56,6.57,6.27,6.3,2477816,6.56,6.57,6.27,6.3,2477816,0.0,1.0
2024-06-03,6.33,6.61,6.235,6.56,2208320,6.33,6.61,6.235,6.56,2208320,0.0,1.0
2024-06-04,6.2,6.36,6.16,6.25,1768693,6.2,6.36,6.16,6.25,1768693,0.0,1.0
2024-06-05,6.28,6.35,6.21,6.23,1456834,6.28,6.35,6.21,6.23,1456834,0.0,1.0
2024-06-06,6.23,6.31,6.16,6.25,1338647,6.23,6.31,6.16,6.25,1338647,0.0,1.0
2024-06-07,6.27,6.34,6.16,6.16,1001898,6.27,6.34,6.16,6.16,1001898,0.0,1.0
2024-06-10,6.32,6.42,6.21,6.21,1061211,6.32,6.42,6.21,6.21,1061211,0.0,1.0
2024-06-11,6.1,6.28,6.1,6.26,1168039,6.1,6.28,6.1,6.26,1168039,0.0,1.0
2024-06-12,6.31,6.46,6.2,6.24,2550295,6.31,6.46,6.2,6.24,2550295,0.0,1.0
2024-06-13,6.17,6.38,6.16,6.32,2361416,6.17,6.38,6.16,6.32,2361416,0.0,1.0
2024-06-14,6.32,6.33,6.05,6.11,2475748,6.32,6.33,6.05,6.11,2475748,0.0,1.0
2024-06-17,6.43,6.44,6.2,6.29,1641631,6.43,6.44,6.2,6.29,1641631,0.0,1.0
2024-06-18,6.47,6.5399,6.375,6.44,2093240,6.47,6.5399,6.375,6.44,2093240,0.0,1.0
2024-06-20,6.73,6.82,6.36,6.42,3627472,6.73,6.82,6.36,6.42,3627472,0.0,1.0
2024-06-21,6.8,6.83,6.66,6.73,4143674,6.8,6.83,6.66,6.73,4143674,0.0,1.0
2024-06-24,6.83,6.92,6.72,6.85,2115133,6.83,6.92,6.72,6.85,2115133,0.0,1.0
2024-06-25,6.8,6.835,6.6,6.75,2656973,6.8,6.835,6.6,6.75,2656973,0.0,1.0
2024-06-26,6.79,6.88,6.7,6.75,2855903,6.79,6.88,6.7,6.75,2855903,0.0,1.0
2024-06-27,6.89,6.91,6.68,6.8,2260254,6.89,6.91,6.68,6.8,2260254,0.0,1.0
2024-06-28,6.97,7.0,6.855,6.94,3260673,6.97,7.0,6.855,6.94,3260673,0.0,1.0
2024-07-01,7.09,7.12,6.93,6.98,2462840,7.09,7.12,6.93,6.98,2462840,0.0,1.0
2024-07-02,7.11,7.14,6.95,7.0,1690830,7.11,7.14,6.95,7.0,1690830,0.0,1.0
2024-07-03,7.15,7.18,7.085,7.11,1244499,7.15,7.18,7.085,7.11,1244499,0.0,1.0
2024-07-05,7.23,7.27,6.99,7.02,2590240,7.23,7.27,6.99,7.02,2590240,0.0,1.0
2024-07-08,7.29,7.42,7.2,7.26,2816405,7.29,7.42,7.2,7.26,2816405,0.0,1.0
2024-07-09,7.19,7.355,7.12,7.3,2396538,7.19,7.355,7.12,7.3,2396538,0.0,1.0
2024-07-10,7.32,7.38,7.07,7.1,2018591,7.32,7.38,7.07,7.1,2018591,0.0,1.0
2024-07-11,7.55,7.57,7.35,7.4,9062515,7.55,7.57,7.35,7.4,9062515,0.0,1.0
2024-07-12,7.42,7.62,7.38,7.59,3102689,7.42,7.62,7.38,7.59,3102689,0.0,1.0
2024-07-15,7.32,7.42,7.26,7.4,2026709,7.32,7.42,7.26,7.4,2026709,0.0,1.0
2024-07-16,7.55,7.66,7.3,7.35,4543453,7.55,7.66,7.3,7.35,4543453,0.0,1.0
2024-07-17,7.62,7.68,7.44,7.48,2842548,7.62,7.68,7.44,7.48,2842548,0.0,1.0
2024-07-18,7.38,7.67,7.26,7.58,3652029,7.38,7.67,7.26,7.58,3652029,0.0,1.0
2024-07-19,7.6,7.62,7.36,7.38,3564202,7.6,7.62,7.36,7.38,3564202,0.0,1.0
2024-07-22,7.57,7.67,7.5407,7.65,1474557,7.57,7.67,7.5407,7.65,1474557,0.0,1.0
2024-07-23,7.57,7.715,7.4476,7.52,3089789,7.57,7.715,7.4476,7.52,3089789,0.0,1.0
2024-07-24,5.81,7.58,3.96,7.53,63028544,5.81,7.58,3.96,7.53,63028544,0.0,1.0
2024-07-25,5.88,6.01,5.425,5.77,7969891,5.88,6.01,5.425,5.77,7969891,0.0,1.0
2024-07-26,5.99,6.04,5.685,5.92,5184186,5.99,6.04,5.685,5.92,5184186,0.0,1.0
2024-07-29,5.95,6.105,5.755,6.04,3375589,5.95,6.105,5.755,6.04,3375589,0.0,1.0
2024-07-30,5.96,6.04,5.81,5.95,3411279,5.96,6.04,5.81,5.95,3411279,0.0,1.0
2024-07-31,6.03,6.155,5.91,5.98,3145926,6.03,6.155,5.91,5.98,3145926,0.0,1.0
2024-08-01,6.1,6.45,5.98,6.45,3999931,6.1,6.45,5.98,6.45,3999931,0.0,1.0
2024-08-02,5.63,5.82,5.18,5.45,3565691,5.63,5.82,5.18,5.45,3565691,0.0,1.0
2024-08-05,5.23,5.45,5.12,5.39,3695612,5.23,5.45,5.12,5.39,3695612,0.0,1.0
2024-08-06,5.39,5.51,5.1899,5.28,2461400,5.39,5.51,5.1899,5.28,2461400,0.0,1.0
2024-08-07,5.22,5.5,5.2,5.48,1464486,5.22,5.5,5.2,5.48,1464486,0.0,1.0
2024-08-08,5.48,5.58,4.99,5.34,5133144,5.48,5.58,4.99,5.34,5133144,0.0,1.0
2024-08-09,5.42,5.57,5.38,5.53,1404510,5.42,5.57,5.38,5.53,1404510,0.0,1.0
2024-08-12,5.41,5.56,5.405,5.42,1001440,5.41,5.56,5.405,5.42,1001440,0.0,1.0
2024-08-13,5.48,5.485,5.35,5.42,1033332,5.48,5.485,5.35,5.42,1033332,0.0,1.0
2024-08-14,5.53,5.55,5.455,5.5,787625,5.53,5.55,5.455,5.5,787625,0.0,1.0
2024-08-15,5.74,5.88,5.62,5.65,1242195,5.74,5.88,5.62,5.65,1242195,0.0,1.0
2024-08-16,5.73,5.81,5.66,5.72,717973,5.73,5.81,5.66,5.72,717973,0.0,1.0
2024-08-19,5.75,5.795,5.72,5.75,692258,5.75,5.795,5.72,5.75,692258,0.0,1.0
2024-08-20,5.83,5.87,5.73,5.73,858710,5.83,5.87,5.73,5.73,858710,0.0,1.0
2024-08-21,5.83,5.91,5.72,5.89,751183,5.83,5.91,5.72,5.89,751183,0.0,1.0
2024-08-22,5.77,5.875,5.72,5.85,954376,5.77,5.875,5.72,5.85,954376,0.0,1.0
2024-08-23,5.87,5.941,5.76,5.81,918782,5.87,5.941,5.76,5.81,918782,0.0,1.0
2024-08-26,5.97,6.05,5.87,5.91,1123289,5.97,6.05,5.87,5.91,1123289,0.0,1.0
2024-08-27,5.96,6.04,5.92,5.96,1136305,5.96,6.04,5.92,5.96,1136305,0.0,1.0
2024-08-28,5.9,5.97,5.83,5.93,745243,5.9,5.97,5.83,5.93,745243,0.0,1.0
2024-08-29,5.87,6.0,5.85,5.94,9710240,5.87,6.0,5.85,5.94,9710240,0.0,1.0
2024-08-30,5.93,5.98,5.86,5.91,1266773,5.93,5.98,5.86,5.91,1266773,0.0,1.0
2024-09-03,6.07,6.2299,5.84,5.88,2136219,6.07,6.2299,5.84,5.88,2136219,0.0,1.0
2024-09-04,6.23,6.305,6.0122,6.03,1186962,6.23,6.305,6.0122,6.03,1186962,0.0,1.0
2024-09-05,6.19,6.31,6.12,6.27,879611,6.19,6.31,6.12,6.27,879611,0.0,1.0
2024-09-06,6.21,6.33,6.12,6.21,11532607,6.21,6.33,6.12,6.21,11532607,0.0,1.0
2024-09-09,6.2,6.45,6.165,6.25,1187888,6.2,6.45,6.165,6.25,1187888,0.0,1.0
2024-09-10,6.25,6.36,6.03,6.15,2216760,6.25,6.36,6.03,6.15,2216760,0.0,1.0
2024-09-11,6.38,6.43,6.2,6.24,2812789,6.38,6.43,6.2,6.24,2812789,0.0,1.0
2024-09-12,6.3,6.44,6.295,6.39,946327,6.3,6.44,6.295,6.39,946327,0.0,1.0
2024-09-13,6.32,6.38,6.255,6.33,1047584,6.32,6.38,6.255,6.33,1047584,0.0,1.0
2024-09-16,7.0,7.045,6.585,6.79,6593274,7.0,7.045,6.585,6.79,6593274,0.0,1.0
2024-09-17,7.18,7.2,6.89,7.0,3179212,7.18,7.2,6.89,7.0,3179212,0.0,1.0
2024-09-18,8.02,8.11,7.39,7.48,8165378,8.02,8.11,7.39,7.48,8165378,0.0,1.0
2024-09-19,8.18,8.34,7.825,8.2,4700132,8.18,8.34,7.825,8.2,4700132,0.0,1.0
2024-09-20,8.03,8.285,8.02,8.19,1989533,8.03,8.285,8.02,8.19,1989533,0.0,1.0
2024-09-23,8.01,8.07,7.82,8.03,1560525,8.01,8.07,7.82,8.03,1560525,0.0,1.0
2024-09-24,8.08,8.11,7.93,8.05,1851669,8.08,8.11,7.93,8.05,1851669,0.0,1.0
2024-09-25,8.03,8.1,7.935,8.1,1849508,8.03,8.1,7.935,8.1,1849508,0.0,1.0
2024-09-26,8.11,8.22,8.025,8.06,2169796,8.11,8.22,8.025,8.06,2169796,0.0,1.0
2024-09-27,8.26,8.275,8.1024,8.18,1561022,8.26,8.275,8.1024,8.18,1561022,0.0,1.0
2024-09-30,8.16,8.27,7.99,8.26,2281677,8.16,8.27,7.99,8.26,2281677,0.0,1.0
2024-10-01,8.27,8.325,8.01,8.15,1379583,8.27,8.325,8.01,8.15,1379583,0.0,1.0
2024-10-02,8.16,8.25,8.13,8.25,1123295,8.16,8.25,8.13,8.25,1123295,0.0,1.0
2024-10-03,8.27,8.29,8.1,8.12,1146327,8.27,8.29,8.1,8.12,1146327,0.0,1.0
2024-10-04,8.32,8.49,8.27,8.3,1155077,8.32,8.49,8.27,8.3,1155077,0.0,1.0
2024-10-07,8.16,8.325,8.08,8.3,1166732,8.16,8.325,8.08,8.3,1166732,0.0,1.0
2024-10-08,8.06,8.268,8.06,8.15,1087396,8.06,8.268,8.06,8.15,1087396,0.0,1.0
2024-10-09,7.93,8.04,7.875,8.04,1743052,7.93,8.04,7.875,8.04,1743052,0.0,1.0
2024-10-10,8.1,8.12,7.85,7.91,759511,8.1,8.12,7.85,7.91,759511,0.0,1.0
2024-10-11,7.95,8.12,7.905,8.1,1238139,7.95,8.12,7.905,8.1,1238139,0.0,1.0
2024-10-14,8.24,8.44,8.185,8.37,2653857,8.24,8.44,8.185,8.37,2653857,0.0,1.0
2024-10-15,8.39,8.48,8.24,8.3,1839683,8.39,8.48,8.24,8.3,1839683,0.0,1.0
2024-10-16,8.46,8.51,8.39,8.45,2291391,8.46,8.51,8.39,8.45,2291391,0.0,1.0
2024-10-17,8.36,8.47,8.345,8.42,2123565,8.36,8.47,8.345,8.42,2123565,0.0,1.0
2024-10-18,8.16,8.28,8.07,8.22,1481373,8.16,8.28,8.07,8.22,1481373,0.0,1.0
2024-10-21,8.17,8.345,8.12,8.12,1559123,8.17,8.345,8.12,8.12,1559123,0.0,1.0
2024-10-22,8.11,8.19,8.09,8.14,1144650,8.11,8.19,8.09,8.14,1144650,0.0,1.0
2024-10-23,8.07,8.1201,8.0,8.05,872088,8.07,8.1201,8.0,8.05,872088,0.0,1.0
2024-10-24,8.12,8.25,8.07,8.11,929368,8.12,8.25,8.07,8.11,929368,0.0,1.0
2024-10-25,8.04,8.15,7.985,8.13,612076,8.04,8.15,7.985,8.13,612076,0.0,1.0
2024-10-28,8.19,8.23,8.05,8.06,1143423,8.19,8.23,8.05,8.06,1143423,0.0,1.0
2024-10-29,8.16,8.3,8.09,8.22,1014880,8.16,8.3,8.09,8.22,1014880,0.0,1.0
2024-10-30,8.17,8.405,8.09,8.09,2001775,8.17,8.405,8.09,8.09,2001775,0.0,1.0
2024-10-31,9.2,9.36,8.46,8.47,7666621,9.2,9.36,8.46,8.47,7666621,0.0,1.0
2024-11-01,9.78,9.8,9.23,9.31,3457099,9.78,9.8,9.23,9.31,3457099,0.0,1.0
2024-11-04,9.26,9.85,9.26,9.73,2692103,9.26,9.85,9.26,9.73,2692103,0.0,1.0
2024-11-05,9.69,9.71,9.17,9.26,3346498,9.69,9.71,9.17,9.26,3346498,0.0,1.0
2024-11-06,9.5,9.82,9.49,9.81,2988528,9.5,9.82,9.49,9.81,2988528,0.0,1.0
2024-11-07,9.42,9.5,9.19,9.43,2783454,9.42,9.5,9.19,9.43,2783454,0.0,1.0
2024-11-08,9.34,9.455,9.28,9.4,1069475,9.34,9.455,9.28,9.4,1069475,0.0,1.0
2024-11-11,9.35,9.49,9.31,9.38,1749810,9.35,9.49,9.31,9.38,1749810,0.0,1.0
2024-11-12,9.13,9.31,8.9,9.25,1631181,9.13,9.31,8.9,9.25,1631181,0.0,1.0
2024-11-13,8.78,9.12,8.765,9.12,1403175,8.78,9.12,8.765,9.12,1403175,0.0,1.0
2024-11-14,8.76,8.865,8.72,8.76,859368,8.76,8.865,8.72,8.76,859368,0.0,1.0
2024-11-15,8.48,8.73,8.47,8.72,1027632,8.48,8.73,8.47,8.72,1027632,0.0,1.0
2024-11-18,8.38,8.51,8.3619,8.4,1131018,8.38,8.51,8.3619,8.4,1131018,0.0,1.0
2024-11-19,8.19,8.32,8.145,8.28,1131085,8.19,8.32,8.145,8.28,1131085,0.0,1.0
2024-11-20,8.19,8.36,8.16,8.19,902942,8.19,8.36,8.16,8.19,902942,0.0,1.0
2024-11-21,8.18,8.215,8.11,8.16,579530,8.18,8.215,8.11,8.16,579530,0.0,1.0
2024-11-22,7.97,8.19,7.96,8.12,1647480,7.97,8.19,7.96,8.12,1647480,0.0,1.0
2024-11-25,7.95,8.11,7.86,8.03,2739864,7.95,8.11,7.86,8.03,2739864,0.0,1.0
2024-11-26,7.89,8.0,7.74,7.98,2193175,7.89,8.0,7.74,7.98,2193175,0.0,1.0
2024-11-27,8.12,8.14,7.86,7.9,928905,8.12,8.14,7.86,7.9,928905,0.0,1.0
2024-11-29,8.37,8.49,8.23,8.29,595963,8.37,8.49,8.23,8.29,595963,0.0,1.0
2024-12-02,7.82,8.39,7.82,8.35,1815557,7.82,8.39,7.82,8.35,1815557,0.0,1.0
2024-12-03,8.09,8.17,7.7,7.78,1601329,8.09,8.17,7.7,7.78,1601329,0.0,1.0
2024-12-04,8.13,8.14,7.97,8.05,763273,8.13,8.14,7.97,8.05,763273,0.0,1.0
2024-12-05,8.12,8.19,8.08,8.15,634143,8.12,8.19,8.08,8.15,634143,0.0,1.0
2024-12-06,8.15,8.17,8.04,8.16,847349,8.15,8.17,8.04,8.16,847349,0.0,1.0
2024-12-09,8.46,8.5,8.16,8.16,1428341,8.46,8.5,8.16,8.16,1428341,0.0,1.0
2024-12-10,8.32,8.515,8.175,8.48,1121289,8.32,8.515,8.175,8.48,1121289,0.0,1.0
2024-12-11,7.58,8.135,7.415,8.1,4777755,7.58,8.135,7.415,8.1,4777755,0.0,1.0
2024-12-12,7.75,7.795,7.55,7.6,1637059,7.75,7.795,7.55,7.6,1637059,0.0,1.0
2024-12-13,7.81,7.85,7.66,7.71,876693,7.81,7.85,7.66,7.71,876693,0.0,1.0
2024-12-16,7.65,7.83,7.615,7.78,1117646,7.65,7.83,7.615,7.78,1117646,0.0,1.0
2024-12-17,7.68,7.7,7.56,7.63,481472,7.68,7.7,7.56,7.63,481472,0.0,1.0
2024-12-18,7.34,7.79,7.33,7.68,1573924,7.34,7.79,7.33,7.68,1573924,0.0,1.0
2024-12-19,7.39,7.45,7.3327,7.36,828657,7.39,7.45,7.3327,7.36,828657,0.0,1.0
2024-12-20,7.47,7.595,7.33,7.33,1232922,7.47,7.595,7.33,7.33,1232922,0.0,1.0
2024-12-23,7.48,7.52,7.41,7.41,873825,7.48,7.52,7.41,7.41,873825,0.0,1.0
2024-12-24,7.53,7.57,7.4,7.48,380508,7.53,7.57,7.4,7.48,380508,0.0,1.0
2024-12-26,7.61,7.63,7.47,7.5,728668,7.61,7.63,7.47,7.5,728668,0.0,1.0
2024-12-27,7.65,7.765,7.54,7.58,1427412,7.65,7.765,7.54,7.58,1427412,0.0,1.0
2024-12-30,7.73,7.75,7.48,7.58,1431309,7.73,7.75,7.48,7.58,1431309,0.0,1.0
2024-12-31,8.06,8.26,7.7,7.76,2489100,8.06,8.26,7.7,7.76,2489100,0.0,1.0
2025-01-02,7.94,8.275,7.9,8.05,1052618,7.94,8.275,7.9,8.05,1052618,0.0,1.0
2025-01-03,7.8,8.07,7.75,8.02,984955,7.8,8.07,7.75,8.02,984955,0.0,1.0
2025-01-06,7.8,7.95,7.795,7.89,907236,7.8,7.95,7.795,7.89,907236,0.0,1.0
2025-01-07,7.85,7.94,7.785,7.81,817089,7.85,7.94,7.785,7.81,817089,0.0,1.0
2025-01-08,7.83,7.885,7.72,7.8,991974,7.83,7.885,7.72,7.8,991974,0.0,1.0
2025-01-10,7.88,8.03,7.8,7.96,1468879,7.88,8.03,7.8,7.96,1468879,0.0,1.0
2025-01-13,7.4,7.8,7.37,7.8,2816552,7.4,7.8,7.37,7.8,2816552,0.0,1.0
2025-01-14,7.48,7.5,7.3,7.436,3451310,7.48,7.5,7.3,7.436,3451310,0.0,1.0
2025-01-15,7.57,7.64,7.39,7.6,1375991,7.57,7.64,7.39,7.6,1375991,0.0,1.0
2025-01-16,7.65,7.67,7.53,7.56,983141,7.65,7.67,7.53,7.56,983141,0.0,1.0
2025-01-17,7.44,7.67,7.425,7.5,3766847,7.44,7.67,7.425,7.5,3766847,0.0,1.0
2025-01-21,7.47,7.72,7.42,7.5,17944918,7.47,7.72,7.42,7.5,17944918,0.0,1.0
2025-01-22,7.72,7.89,7.305,7.46,12861779,7.72,7.89,7.305,7.46,12861779,0.0,1.0
2025-01-23,7.81,7.995,7.73,7.82,1568070,7.81,7.995,7.73,7.82,1568070,0.0,1.0
2025-01-24,7.72,8.0199,7.71,7.83,1140374,7.72,8.0199,7.71,7.83,1140374,0.0,1.0
2025-01-27,7.77,8.005,7.64,7.73,1366439,7.77,8.005,7.64,7.73,1366439,0.0,1.0
2025-01-28,7.6,7.84,7.58,7.76,1248560,7.6,7.84,7.58,7.76,1248560,0.0,1.0
2025-01-29,7.47,7.6898,7.44,7.57,1571194,7.47,7.6898,7.44,7.57,1571194,0.0,1.0
2025-01-30,7.46,7.555,7.39,7.5,8111974,7.46,7.555,7.39,7.5,8111974,0.0,1.0
2025-01-31,7.43,7.53,7.255,7.5,1455041,7.43,7.53,7.255,7.5,1455041,0.0,1.0
2025-02-03,7.28,7.42,6.95,7.24,8618486,7.28,7.42,6.95,7.24,8618486,0.0,1.0
2025-02-04,7.26,7.37,7.2,7.24,971561,7.26,7.37,7.2,7.24,971561,0.0,1.0
2025-02-05,7.34,7.465,7.29,7.29,1124067,7.34,7.465,7.29,7.29,1124067,0.0,1.0
2025-02-06,6.54,7.33,6.54,7.3,3314649,6.54,7.33,6.54,7.3,3314649,0.0,1.0
2025-02-07,6.45,6.66,6.25,6.48,1790826,6.45,6.66,6.25,6.48,1790826,0.0,1.0
2025-02-10,6.32,6.45,6.19,6.43,6162529,6.32,6.45,6.19,6.43,6162529,0.0,1.0
2025-02-11,6.37,6.41,6.23,6.25,1542595,6.37,6.41,6.23,6.25,1542595,0.0,1.0
2025-02-12,6.36,6.445,6.32,6.33,1870526,6.36,6.445,6.32,6.33,1870526,0.0,1.0
2025-02-13,6.38,6.395,6.29,6.33,2091941,6.38,6.395,6.29,6.33,2091941,0.0,1.0
2025-02-14,6.16,6.42,6.12,6.39,2956597,6.16,6.42,6.12,6.39,2956597,0.0,1.0
2025-02-18,6.36,6.39,6.13,6.19,7594580,6.36,6.39,6.13,6.19,7594580,0.0,1.0
2025-02-19,6.51,6.57,6.315,6.43,2903866,6.51,6.57,6.315,6.43,2903866,0.0,1.0
2025-02-20,7.18,7.49,6.96,6.96,6096711,7.18,7.49,6.96,6.96,6096711,0.0,1.0
2025-02-21,7.31,7.4,7.1,7.17,3004766,7.31,7.4,7.1,7.17,3004766,0.0,1.0
2025-02-24,7.17,7.37,7.05,7.27,2440970,7.17,7.37,7.05,7.27,2440970,0.0,1.0
2025-02-25,7.54,7.7,7.2,7.2,2919709,7.54,7.7,7.2,7.2,2919709,0.0,1.0
2025-02-26,7.7,7.73,7.4149,7.53,1502571,7.7,7.73,7.4149,7.53,1502571,0.0,1.0
2025-02-27,7.65,7.885,7.63,7.7,1722152,7.65,7.885,7.63,7.7,1722152,0.0,1.0
2025-02-28,7.44,7.65,7.405,7.59,1161891,7.44,7.65,7.405,7.59,1161891,0.0,1.0
2025-03-03,7.17,7.475,7.03,7.42,2054196,7.17,7.475,7.03,7.42,2054196,0.0,1.0
2025-03-04,7.01,7.185,6.94,7.12,1422580,7.01,7.185,6.94,7.12,1422580,0.0,1.0
2025-03-05,7.15,7.175,7.01,7.03,893428,7.15,7.175,7.01,7.03,893428,0.0,1.0
2025-03-06,7.21,7.275,7.08,7.08,1026143,7.21,7.275,7.08,7.08,1026143,0.0,1.0
2025-03-07,7.15,7.3307,7.13,7.2,716486,7.15,7.3307,7.13,7.2,716486,0.0,1.0
2025-03-10,7.0,7.3,6.97,7.09,1464680,7.0,7.3,6.97,7.09,1464680,0.0,1.0
2025-03-11,7.0,7.065,6.93,6.97,694743,7.0,7.065,6.93,6.97,694743,0.0,1.0
2025-03-12,6.79,6.99,6.74,6.96,917755,6.79,6.99,6.74,6.96,917755,0.0,1.0
2025-03-13,6.89,6.92,6.6659,6.79,1204030,6.89,6.92,6.6659,6.79,1204030,0.0,1.0
2025-03-14,7.15,7.24,6.83,6.89,1899119,7.15,7.24,6.83,6.89,1899119,0.0,1.0
2025-03-17,7.04,7.21,7.03,7.15,1088804,7.04,7.21,7.03,7.15,1088804,0.0,1.0
2025-03-18,7.01,7.1475,6.995,7.01,929139,7.01,7.1475,6.995,7.01,929139,0.0,1.0
2025-03-19,7.0,7.22,6.91,6.97,1831993,7.0,7.22,6.91,6.97,1831993,0.0,1.0
2025-03-20,7.13,7.13,6.95,6.96,1517697,7.13,7.13,6.95,6.96,1517697,0.0,1.0
2025-03-21,7.16,7.22,6.96,7.04,2541633,7.16,7.22,6.96,7.04,2541633,0.0,1.0
2025-03-24,7.27,7.3,7.095,7.18,1510310,7.27,7.3,7.095,7.18,1510310,0.0,1.0
2025-03-25,7.0,7.45,6.99,7.3,2220655,7.0,7.45,6.99,7.3,2220655,0.0,1.0
2025-03-26,6.81,7.01,6.585,6.97,2569401,6.81,7.01,6.585,6.97,2569401,0.0,1.0
2025-03-27,6.75,6.86,6.565,6.79,2005484,6.75,6.86,6.565,6.79,2005484,0.0,1.0
2025-03-28,6.48,6.75,6.45,6.71,1361131,6.48,6.75,6.45,6.71,1361131,0.0,1.0
2025-03-31,6.47,6.52,6.32,6.44,2076392,6.47,6.52,6.32,6.44,2076392,0.0,1.0
2025-04-01,6.25,6.495,6.25,6.39,1343664,6.25,6.495,6.25,6.39,1343664,0.0,1.0
2025-04-02,6.11,6.2366,6.055,6.22,1317983,6.11,6.2366,6.055,6.22,1317983,0.0,1.0
2025-04-03,5.67,6.13,5.645,6.07,2054094,5.67,6.13,5.645,6.07,2054094,0.0,1.0
2025-04-04,5.33,5.57,5.095,5.55,3167844,5.33,5.57,5.095,5.55,3167844,0.0,1.0
2025-04-07,5.26,5.32,4.75,5.13,4044238,5.26,5.32,4.75,5.13,4044238,0.0,1.0
2025-04-08,4.81,5.4507,4.76,5.42,3678891,4.81,5.4507,4.76,5.42,3678891,0.0,1.0
2025-04-09,5.02,5.1,4.4,4.68,6878566,5.02,5.1,4.4,4.68,6878566,0.0,1.0
2025-04-10,4.37,4.91,4.25,4.89,4206851,4.37,4.91,4.25,4.89,4206851,0.0,1.0
2025-04-11,4.32,4.4491,4.25,4.37,2276797,4.32,4.4491,4.25,4.37,2276797,0.0,1.0
2025-04-14,4.34,4.5,4.305,4.46,3607023,4.34,4.5,4.305,4.46,3607023,0.0,1.0
2025-04-15,4.52,4.53,4.28,4.32,2363426,4.52,4.53,4.28,4.32,2363426,0.0,1.0
2025-04-16,4.5,4.63,4.45,4.52,2160993,4.5,4.63,4.45,4.52,2160993,0.0,1.0
2025-04-17,5.1,5.265,4.51,4.51,9207125,5.1,5.265,4.51,4.51,9207125,0.0,1.0
2025-04-21,4.72,5.11,4.59,5.08,3076435,4.72,5.11,4.59,5.08,3076435,0.0,1.0
2025-04-22,5.19,5.31,5.0,5.22,3642295,5.19,5.31,5.0,5.22,3642295,0.0,1.0
2025-04-23,5.17,5.33,5.145,5.33,2220706,5.17,5.33,5.145,5.33,2220706,0.0,1.0
2025-04-24,5.48,5.48,5.14,5.21,1994846,5.48,5.48,5.14,5.21,1994846,0.0,1.0
2025-04-25,5.44,5.475,5.3209,5.47,1345757,5.44,5.475,5.3209,5.47,1345757,0.0,1.0
2025-04-28,5.41,5.495,5.325,5.46,1640634,5.41,5.495,5.325,5.46,1640634,0.0,1.0
2025-04-29,5.51,5.54,5.35,5.38,1104269,5.51,5.54,5.35,5.38,1104269,0.0,1.0
2025-04-30,5.3,5.36,5.12,5.36,2306680,5.3,5.36,5.12,5.36,2306680,0.0,1.0
2025-05-01,5.3,5.34,5.0,5.2,3177402,5.3,5.34,5.0,5.2,3177402,0.0,1.0
2025-05-02,5.42,5.595,5.385,5.42,2045299,5.42,5.595,5.385,5.42,2045299,0.0,1.0
2025-05-05,4.93,5.385,4.9212,5.37,2694357,4.93,5.385,4.9212,5.37,2694357,0.0,1.0
2025-05-06,4.74,5.05,4.685,4.9,2079876,4.74,5.05,4.685,4.9,2079876,0.0,1.0
2025-05-07,4.7,4.81,4.63,4.78,2901245,4.7,4.81,4.63,4.78,2901245,0.0,1.0
2025-05-08,4.7,4.8582,4.7,4.72,1935549,4.7,4.8582,4.7,4.72,1935549,0.0,1.0
2025-05-09,4.59,4.77,4.52,4.73,1724549,4.59,4.77,4.52,4.73,1724549,0.0,1.0
2025-05-12,4.78,4.945,4.725,4.73,3197260,4.78,4.945,4.725,4.73,3197260,0.0,1.0
2025-05-13,4.67,4.765,4.655,4.76,1272540,4.67,4.765,4.655,4.76,1272540,0.0,1.0
2025-05-14,4.56,4.71,4.53,4.68,1295147,4.56,4.71,4.53,4.68,1295147,0.0,1.0
2025-05-15,4.6,4.64,4.465,4.52,1344792,4.6,4.64,4.465,4.52,1344792,0.0,1.0
2025-05-16,4.67,4.745,4.595,4.64,1151823,4.67,4.745,4.595,4.64,1151823,0.0,1.0
2025-05-19,4.64,4.6788,4.55,4.66,783924,4.64,4.6788,4.55,4.66,783924,0.0,1.0
2025-05-20,4.68,4.79,4.63,4.7,1142044,4.68,4.79,4.63,4.7,1142044,0.0,1.0
2025-05-21,4.48,4.67,4.47,4.65,1164835,4.48,4.67,4.47,4.65,1164835,0.0,1.0
2025-05-22,4.5,4.555,4.445,4.49,1047755,4.5,4.555,4.445,4.49,1047755,0.0,1.0
2025-05-23,4.45,4.48,4.41,4.42,930148,4.45,4.48,4.41,4.42,930148,0.0,1.0
2025-05-27,4.59,4.69,4.55,4.58,814197,4.59,4.69,4.55,4.58,814197,0.0,1.0
2025-05-28,4.55,4.59,4.5,4.56,899134,4.55,4.59,4.5,4.56,899134,0.0,1.0
2025-05-29,4.61,4.61,4.555,4.58,1171873,4.61,4.61,4.555,4.58,1171873,0.0,1.0
2025-05-30,4.53,4.56,4.46,4.55,914021,4.53,4.56,4.46,4.55,914021,0.0,1.0
2025-06-02,4.48,4.57,4.4119,4.52,1188309,4.48,4.57,4.4119,4.52,1188309,0.0,1.0
2025-06-03,4.58,4.605,4.425,4.5,1923680,4.58,4.605,4.425,4.5,1923680,0.0,1.0
2025-06-04,4.64,4.71,4.54,4.62,1469775,4.64,4.71,4.54,4.62,1469775,0.0,1.0
2025-06-05,4.63,4.715,4.605,4.68,723520,4.63,4.715,4.605,4.68,723520,0.0,1.0
2025-06-06,4.76,4.795,4.67,4.68,991693,4.76,4.795,4.67,4.68,991693,0.0,1.0
2025-06-09,4.86,4.91,4.76,4.82,1578845,4.86,4.91,4.76,4.82,1578845,0.0,1.0
2025-06-10,5.1,5.1,4.795,4.88,2752755,5.1,5.1,4.795,4.88,2752755,0.0,1.0
2025-06-11,5.33,5.355,5.03,5.14,4143371,5.33,5.355,5.03,5.14,4143371,0.0,1.0
2025-06-12,5.51,5.57,5.18,5.24,4208753,5.51,5.57,5.18,5.24,4208753,0.0,1.0
2025-06-13,5.98,6.04,5.555,5.81,11500118,5.98,6.04,5.555,5.81,11500118,0.0,1.0
2025-06-16,5.91,6.07,5.675,6.04,5110534,5.91,6.07,5.675,6.04,5110534,0.0,1.0
2025-06-17,5.73,5.975,5.71,5.91,2231188,5.73,5.975,5.71,5.91,2231188,0.0,1.0
2025-06-18,6.18,6.31,5.775,5.87,4649649,6.18,6.31,5.775,5.87,4649649,0.0,1.0
2025-06-20,6.18,6.3,6.045,6.23,2797755,6.18,6.3,6.045,6.23,2797755,0.0,1.0
2025-06-23,6.1,6.215,5.925,6.1,2306621,6.1,6.215,5.925,6.1,2306621,0.0,1.0
2025-06-24,6.2,6.28,6.13,6.2,1464761,6.2,6.28,6.13,6.2,1464761,0.0,1.0
2025-06-25,6.38,6.43,6.2,6.21,3070952,6.38,6.43,6.2,6.21,3070952,0.0,1.0
2025-06-26,6.41,6.55,6.385,6.5,2318548,6.41,6.55,6.385,6.5,2318548,0.0,1.0
2025-06-27,6.46,6.81,6.375,6.43,2706069,6.46,6.81,6.375,6.43,2706069,0.0,1.0
2025-06-30,6.66,6.795,6.4,6.5,2306958,6.66,6.795,6.4,6.5,2306958,0.0,1.0
2025-07-01,6.79,6.975,6.59,6.64,2332660,6.79,6.975,6.59,6.64,2332660,0.0,1.0
2025-07-02,7.12,7.235,6.815,6.85,2971344,7.12,7.235,6.815,6.85,2971344,0.0,1.0
2025-07-03,7.06,7.22,7.05,7.12,1177315,7.06,7.22,7.05,7.12,1177315,0.0,1.0
2025-07-07,6.87,7.08,6.85,6.98,1539458,6.87,7.08,6.85,6.98,1539458,0.0,1.0
2025-07-08,6.7,6.94,6.69,6.88,1298830,6.7,6.94,6.69,6.88,1298830,0.0,1.0
2025-07-09,6.59,6.85,6.58,6.72,1048580,6.59,6.85,6.58,6.72,1048580,0.0,1.0
2025-07-10,6.62,6.7365,6.485,6.59,2265484,6.62,6.7365,6.485,6.59,2265484,0.0,1.0
2025-07-11,6.42,6.575,6.4,6.5,1540104,6.42,6.575,6.4,6.5,1540104,0.0,1.0
2025-07-14,6.34,6.41,6.23,6.37,1564722,6.34,6.41,6.23,6.37,1564722,0.0,1.0
2025-07-15,6.42,6.46,6.34,6.42,1100890,6.42,6.46,6.34,6.42,1100890,0.0,1.0
2025-07-16,6.44,6.51,6.33,6.42,1119884,6.44,6.51,6.33,6.42,1119884,0.0,1.0
2025-07-17,6.48,6.525,6.38,6.42,785526,6.48,6.525,6.38,6.42,785526,0.0,1.0
2025-07-18,6.31,6.5293,6.3,6.5,902988,6.31,6.5293,6.3,6.5,902988,0.0,1.0
2025-07-21,6.32,6.43,6.295,6.32,1011258,6.32,6.43,6.295,6.32,1011258,0.0,1.0
2025-07-22,6.51,6.53,6.29,6.3,1124745,6.51,6.53,6.29,6.3,1124745,0.0,1.0
2025-07-23,6.65,6.695,6.47,6.47,1230210,6.65,6.695,6.47,6.47,1230210,0.0,1.0
2025-07-24,6.78,6.895,6.62,6.67,1305688,6.78,6.895,6.62,6.67,1305688,0.0,1.0
2025-07-25,6.77,6.84,6.63,6.78,754258,6.77,6.84,6.63,6.78,754258,0.0,1.0
2025-07-28,6.89,7.1,6.78,6.8,974404,6.89,7.1,6.78,6.8,974404,0.0,1.0
2025-07-29,6.82,6.94,6.72,6.92,1240723,6.82,6.94,6.72,6.92,1240723,0.0,1.0
2025-07-30,6.39,6.88,6.34,6.85,2049772,6.39,6.88,6.34,6.85,2049772,0.0,1.0
2025-07-31,5.89,6.01,5.5,5.77,4958728,5.89,6.01,5.5,5.77,4958728,0.0,1.0
2025-08-01,5.71,5.85,5.63,5.78,1336651,5.71,5.85,5.63,5.78,1336651,0.0,1.0
2025-08-04,5.78,5.79,5.645,5.71,1353240,5.78,5.79,5.645,5.71,1353240,0.0,1.0
2025-08-05,5.94,6.1052,5.785,5.8,2143282,5.94,6.1052,5.785,5.8,2143282,0.0,1.0
2025-08-06,5.76,5.95,5.7,5.95,1543011,5.76,5.95,5.7,5.95,1543011,0.0,1.0
2025-08-07,5.76,5.86,5.68,5.86,875756,5.76,5.86,5.68,5.86,875756,0.0,1.0
2025-08-08,5.75,5.81,5.745,5.81,843013,5.75,5.81,5.745,5.81,843013,0.0,1.0
2025-08-11,6.66,6.975,5.75,5.75,9496605,6.66,6.975,5.75,5.75,9496605,0.0,1.0
2025-08-12,7.0,7.015,6.6682,6.69,3804766,7.0,7.015,6.6682,6.69,3804766,0.0,1.0
2025-08-13,7.17,7.18,6.985,7.05,1920184,7.17,7.18,6.985,7.05,1920184,0.0,1.0
2025-08-14,7.51,7.77,7.215,7.35,37481053,7.51,7.77,7.215,7.35,37481053,0.0,1.0
2025-08-15,8.34,8.685,7.65,7.95,9182279,8.34,8.685,7.65,7.95,9182279,0.0,1.0
2025-08-18,8.02,8.4376,7.91,8.2,3474494,8.02,8.4376,7.91,8.2,3474494,0.0,1.0
2025-08-19,7.79,8.02,7.64,8.01,2811724,7.79,8.02,7.64,8.01,2811724,0.0,1.0
2025-08-20,7.58,7.8341,7.445,7.8,2242366,7.58,7.8341,7.445,7.8,2242366,0.0,1.0
2025-08-21,7.5,7.72,7.48,7.61,1988847,7.5,7.72,7.48,7.61,1988847,0.0,1.0
2025-08-22,7.49,7.72,7.45,7.54,1885876,7.49,7.72,7.45,7.54,1885876,0.0,1.0
2025-08-25,7.3,7.55,7.25,7.47,1980983,7.3,7.55,7.25,7.47,1980983,0.0,1.0
2025-08-26,7.17,7.265,7.02,7.25,2833121,7.17,7.265,7.02,7.25,2833121,0.0,1.0
2025-08-27,7.27,7.291,7.17,7.19,1117260,7.27,7.291,7.17,7.19,1117260,0.0,1.0
2025-08-28,7.15,7.33,7.07,7.29,2048611,7.15,7.33,7.07,7.29,2048611,0.0,1.0
2025-08-29,7.42,7.435,7.08,7.14,2189738,7.42,7.435,7.08,7.14,2189738,0.0,1.0
2025-09-02,7.68,7.735,7.28,7.35,5687211,7.68,7.735,7.28,7.35,5687211,0.0,1.0
2025-09-03,7.35,7.67,7.335,7.64,2664454,7.35,7.67,7.335,7.64,2664454,0.0,1.0
2025-09-04,7.21,7.31,7.12,7.3,1232818,7.21,7.31,7.12,7.3,1232818,0.0,1.0
2025-09-05,7.35,7.37,7.18,7.22,1006004,7.35,7.37,7.18,7.22,1006004,0.0,1.0
2025-09-08,7.33,7.365,7.17,7.31,792662,7.33,7.365,7.17,7.31,792662,0.0,1.0
2025-09-09,7.21,7.34,7.18,7.29,1579586,7.21,7.34,7.18,7.29,1579586,0.0,1.0
2025-09-10,7.15,7.3206,7.15,7.19,1544827,7.15,7.3206,7.15,7.19,1544827,0.0,1.0
2025-09-11,7.25,7.325,7.17,7.2,1045891,7.25,7.325,7.17,7.2,1045891,0.0,1.0
2025-09-12,7.26,7.305,7.11,7.19,3075378,7.26,7.305,7.11,7.19,3075378,0.0,1.0
2025-09-15,7.18,7.3001,7.03,7.29,1787357,7.18,7.3001,7.03,7.29,1787357,0.0,1.0
2025-09-16,6.78,7.155,6.76,7.15,3165390,6.78,7.155,6.76,7.15,3165390,0.0,1.0
2025-09-17,6.83,7.02,6.73,6.81,3777987,6.83,7.02,6.73,6.81,3777987,0.0,1.0
2025-09-18,6.89,6.96,6.82,6.89,2032829,6.89,6.96,6.82,6.89,2032829,0.0,1.0
2025-09-19,6.73,6.91,6.72,6.91,1404825,6.73,6.91,6.72,6.91,1404825,0.0,1.0
2025-09-22,6.81,6.9,6.69,6.73,1245918,6.81,6.9,6.69,6.73,1245918,0.0,1.0
2025-09-23,6.71,6.88,6.71,6.8,1381720,6.71,6.88,6.71,6.8,1381720,0.0,1.0
2025-09-24,6.65,6.73,6.6,6.73,1422687,6.65,6.73,6.6,6.73,1422687,0.0,1.0
2025-09-25,6.46,6.61,6.4,6.6,2236125,6.46,6.61,6.4,6.6,2236125,0.0,1.0
2025-09-26,6.48,6.51,6.4,6.5,847920,6.48,6.51,6.4,6.5,847920,0.0,1.0
2025-09-29,6.47,6.57,6.41,6.49,1608364,6.47,6.57,6.41,6.49,1608364,0.0,1.0
2025-09-30,6.45,6.55,6.4,6.42,1673986,6.45,6.55,6.4,6.42,1673986,0.0,1.0
2025-10-01,6.62,6.75,6.42,6.47,1785080,6.62,6.75,6.42,6.47,1785080,0.0,1.0
2025-10-02,6.55,6.66,6.535,6.6,1159356,6.55,6.66,6.535,6.6,1159356,0.0,1.0
2025-10-03,6.68,6.805,6.6,6.62,1463028,6.68,6.805,6.6,6.62,1463028,0.0,1.0
2025-10-06,6.47,6.69,6.47,6.69,1331508,6.47,6.69,6.47,6.69,1331508,0.0,1.0
2025-10-07,6.39,6.51,6.36,6.48,858859,6.39,6.51,6.36,6.48,858859,0.0,1.0
2025-10-08,6.34,6.43,6.33,6.4,902953,6.34,6.43,6.33,6.4,902953,0.0,1.0
2025-10-09,6.39,6.455,6.34,6.37,1162264,6.39,6.455,6.34,6.37,1162264,0.0,1.0
2025-10-10,6.05,6.36,5.9,6.36,2916497,6.05,6.36,5.9,6.36,2916497,0.0,1.0
2025-10-13,6.11,6.19,6.06,6.12,903146,6.11,6.19,6.06,6.12,903146,0.0,1.0
2025-10-14,6.11,6.145,6.04,6.11,836294,6.11,6.145,6.04,6.11,836294,0.0,1.0
2025-10-15,6.02,6.19,5.975,6.19,1051500,6.02,6.19,5.975,6.19,1051500,0.0,1.0
2025-10-16,6.01,6.12,5.89,6.02,1401653,6.01,6.12,5.89,6.02,1401653,0.0,1.0
2025-10-17,6.05,6.08,5.95,6.0,1117147,6.05,6.08,5.95,6.0,1117147,0.0,1.0
2025-10-20,6.31,6.39,6.04,6.08,2264034,6.31,6.39,6.04,6.08,2264034,0.0,1.0
2025-10-21,6.16,6.31,6.075,6.3,1726850,6.16,6.31,6.075,6.3,1726850,0.0,1.0
2025-10-22,6.24,6.43,6.2,6.23,1493733,6.24,6.43,6.2,6.23,1493733,0.0,1.0
2025-10-23,6.38,6.425,6.19,6.21,1620809,6.38,6.425,6.19,6.21,1620809,0.0,1.0
2025-10-24,6.2,6.45,6.15,6.45,3479725,6.2,6.45,6.15,6.45,3479725,0.0,1.0
2025-10-27,6.2,6.27,6.16,6.23,1273574,6.2,6.27,6.16,6.23,1273574,0.0,1.0
2025-10-28,6.19,6.21,6.015,6.21,4252094,6.19,6.21,6.015,6.21,4252094,0.0,1.0
2025-10-29,5.9,6.205,5.875,6.19,3712191,5.9,6.205,5.875,6.19,3712191,0.0,1.0
2025-10-30,6.61,6.925,6.12,6.3,4644647,6.61,6.925,6.12,6.3,4644647,0.0,1.0
2025-10-31,7.02,7.175,6.58,6.58,3265117,7.02,7.175,6.58,6.58,3265117,0.0,1.0
2025-11-03,6.81,7.11,6.81,6.97,7366069,6.81,7.11,6.81,6.97,7366069,0.0,1.0
2025-11-04,6.74,6.92,6.7201,6.75,1803580,6.74,6.92,6.7201,6.75,1803580,0.0,1.0
2025-11-05,6.78,6.995,6.72,6.76,1532782,6.78,6.995,6.72,6.76,1532782,0.0,1.0
2025-11-06,6.69,6.91,6.64,6.78,1652482,6.69,6.91,6.64,6.78,1652482,0.0,1.0
2025-11-07,6.65,6.77,6.5607,6.65,1971549,6.65,6.77,6.5607,6.65,1971549,0.0,1.0
2025-11-10,6.4,6.76,6.385,6.7,1919941,6.4,6.76,6.385,6.7,1919941,0.0,1.0
2025-11-11,6.81,6.88,6.375,6.42,3291557,6.81,6.88,6.375,6.42,3291557,0.0,1.0
2025-11-12,6.94,6.97,6.72,6.84,5646789,6.94,6.97,6.72,6.84,5646789,0.0,1.0
2025-11-13,6.62,6.96,6.58,6.96,3400484,6.62,6.96,6.58,6.96,3400484,0.0,1.0
2025-11-14,6.28,6.525,6.25,6.51,2255767,6.28,6.525,6.25,6.51,2255767,0.0,1.0
2025-11-17,6.13,6.335,6.03,6.19,1894272,6.13,6.335,6.03,6.19,1894272,0.0,1.0
2025-11-18,6.18,6.285,6.075,6.08,1600999,6.18,6.285,6.075,6.08,1600999,0.0,1.0
2025-11-19,6.05,6.2,6.0,6.2,1686430,6.05,6.2,6.0,6.2,1686430,0.0,1.0
2025-11-20,6.0,6.1,5.91,6.03,1297486,6.0,6.1,5.91,6.03,1297486,0.0,1.0
2025-11-21,6.03,6.15,5.9506,6.0,1306922,6.03,6.15,5.9506,6.0,1306922,0.0,1.0
2025-11-24,6.11,6.11,5.97,6.03,2536461,6.11,6.11,5.97,6.03,2536461,0.0,1.0
2025-11-25,6.32,6.32,6.13,6.13,7228846,6.32,6.32,6.13,6.13,7228846,0.0,1.0
2025-11-26,6.25,6.38,6.24,6.32,2065326,6.25,6.38,6.24,6.32,2065326,0.0,1.0