date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-04-30,14.25,16.0,13.0,16.0,7815600,4.93283353385419,5.53862010818716,4.50012883790207,5.53862010818716,22577753.5843544,0.0,1.0
1999-05-03,14.38,14.88,14.38,14.44,1550600,4.97783482223321,5.15091670061406,4.97783482223321,4.99860464763891,4479382.86349096,0.0,1.0
1999-05-04,13.88,14.75,13.88,14.63,1193100,4.80475294385236,5.10591541223504,4.80475294385236,5.06437576142363,3446634.65396044,0.0,1.0
1999-05-05,14.0,14.44,13.81,13.94,606500,4.84629259466376,4.99860464763891,4.78052148087904,4.82552276925806,1752060.94847625,0.0,1.0
1999-05-06,13.94,14.0,13.88,14.0,214200,4.82552276925806,4.84629259466376,4.80475294385236,4.84629259466376,618782.283864158,0.0,1.0
1999-05-07,13.13,14.19,13.0,14.0,301800,4.54513012628109,4.91206370844849,4.50012883790207,4.84629259466376,871841.70527639,0.0,1.0
1999-05-10,13.44,13.63,13.0,13.0,166600,4.65244089087721,4.71821200466194,4.50012883790207,4.50012883790207,481275.109672123,0.0,1.0
1999-05-11,13.5,13.69,13.31,13.56,176500,4.67321071628292,4.73898183006764,4.60743960249819,4.69398054168862,509874.290859121,0.0,1.0
1999-05-12,13.44,13.88,13.31,13.5,132000,4.65244089087721,4.80475294385236,4.60743960249819,4.67321071628292,381322.415826652,0.0,1.0
1999-05-13,13.44,13.75,13.44,13.5,201300,4.65244089087721,4.75975165547334,4.65244089087721,4.67321071628292,581516.684135645,0.0,1.0
1999-05-14,13.44,13.63,13.19,13.25,51400,4.65244089087721,4.71821200466194,4.56589995168679,4.58666977709249,148484.637677954,0.0,1.0
1999-05-17,13.63,13.63,13.25,13.38,79800,4.71821200466194,4.71821200466194,4.58666977709249,4.63167106547151,230526.733204294,0.0,1.0
1999-05-18,13.44,13.63,13.44,13.56,102000,4.65244089087721,4.71821200466194,4.65244089087721,4.69398054168862,294658.230411504,0.0,1.0
1999-05-19,13.25,13.56,13.25,13.5,66900,4.58666977709249,4.69398054168862,4.58666977709249,4.67321071628292,193261.13347578,0.0,1.0
1999-05-20,13.31,13.44,13.25,13.31,138800,4.60743960249819,4.65244089087721,4.58666977709249,4.60743960249819,400966.297854086,0.0,1.0
1999-05-21,13.25,13.31,13.13,13.31,188200,4.58666977709249,4.60743960249819,4.54513012628109,4.60743960249819,543673.32317103,0.0,1.0
1999-05-24,13.13,13.25,13.06,13.19,60600,4.54513012628109,4.58666977709249,4.52089866330777,4.56589995168679,175061.654538599,0.0,1.0
1999-05-25,12.69,13.13,12.69,13.13,281200,4.39281807330594,4.54513012628109,4.39281807330594,4.54513012628109,812332.297957989,0.0,1.0
1999-05-26,12.31,12.69,12.25,12.69,263000,4.2612758457365,4.39281807330594,4.24050602033079,4.39281807330594,759756.025472798,0.0,1.0
1999-05-27,12.19,12.25,11.75,12.0,3043300,4.21973619492509,4.24050602033079,4.06742414194995,4.15396508114037,8791503.84913069,0.0,1.0
1999-05-28,13.5,13.5,12.19,12.19,1265000,4.67321071628292,4.67321071628292,4.21973619492509,4.21973619492509,3654339.81833874,0.0,1.0
1999-06-01,12.63,13.25,12.5,13.25,41300,4.37204824790024,4.58666977709249,4.32704695952122,4.58666977709249,119307.695254854,0.0,1.0
1999-06-02,12.75,12.75,12.0,12.5,77900,4.41358789871164,4.41358789871164,4.15396508114037,4.32704695952122,225038.001461335,0.0,1.0
1999-06-03,13.0,13.0,12.63,12.63,283600,4.50012883790207,4.50012883790207,4.37204824790024,4.37204824790024,819265.4327912,0.0,1.0
1999-06-04,13.38,13.44,13.06,13.13,195900,4.63167106547151,4.65244089087721,4.52089866330777,4.54513012628109,565917.130760918,0.0,1.0
1999-06-07,13.06,13.63,13.06,13.25,168000,4.52089866330777,4.71821200466194,4.52089866330777,4.58666977709249,485319.43832483,0.0,1.0
1999-06-08,12.88,13.0,12.5,13.0,71500,4.45858918709066,4.50012883790207,4.32704695952122,4.50012883790207,206549.641906103,0.0,1.0
1999-06-09,12.94,13.0,12.81,12.88,88100,4.47935901249636,4.50012883790207,4.43435772411734,4.45858918709066,254503.824502485,0.0,1.0
1999-06-10,12.75,13.0,12.5,12.94,69900,4.41358789871164,4.50012883790207,4.32704695952122,4.47935901249636,201927.552017295,0.0,1.0
1999-06-11,12.81,13.0,12.75,12.75,41500,4.43435772411734,4.50012883790207,4.41358789871164,4.41358789871164,119885.456490955,0.0,1.0
1999-06-14,12.5,12.94,12.38,12.94,57500,4.32704695952122,4.47935901249636,4.28550730870981,4.47935901249636,166106.355379034,0.0,1.0
1999-06-15,12.56,12.69,12.38,12.38,38900,4.34781678492692,4.39281807330594,4.28550730870981,4.28550730870981,112374.560421642,0.0,1.0
1999-06-16,12.56,12.94,12.56,12.56,32200,4.34781678492692,4.47935901249636,4.34781678492692,4.34781678492692,93019.559012259,0.0,1.0
1999-06-17,12.44,12.63,12.38,12.5,64300,4.30627713411552,4.37204824790024,4.28550730870981,4.32704695952122,185750.237406467,0.0,1.0
1999-06-18,12.5,12.69,12.38,12.38,54500,4.32704695952122,4.39281807330594,4.28550730870981,4.28550730870981,157439.936837519,0.0,1.0
1999-06-21,12.25,12.63,12.19,12.44,32900,4.24050602033079,4.37204824790024,4.21973619492509,4.30627713411552,95041.7233386126,0.0,1.0
1999-06-22,12.0,12.25,11.5,12.25,88300,4.15396508114037,4.24050602033079,3.98088320275952,4.24050602033079,255081.585738586,0.0,1.0
1999-06-23,11.94,12.0,11.75,11.88,46900,4.13319525573467,4.15396508114037,4.06742414194995,4.11242543032897,135485.009865682,0.0,1.0
1999-06-24,11.88,12.0,11.81,11.88,26800,4.11242543032897,4.15396508114037,4.08819396735565,4.11242543032897,77420.0056375323,0.0,1.0
1999-06-25,11.5,11.88,10.88,11.81,84400,3.98088320275952,4.11242543032897,3.76626167356727,4.08819396735565,243815.241634617,0.0,1.0
1999-06-28,11.75,11.94,11.75,11.75,60500,4.06742414194995,4.13319525573467,4.06742414194995,4.06742414194995,174772.773920549,0.0,1.0
1999-06-29,11.75,12.25,11.25,11.75,75100,4.06742414194995,4.24050602033079,3.8943422635691,4.06742414194995,216949.344155921,0.0,1.0
1999-06-30,12.0,12.5,11.69,11.81,266300,4.15396508114037,4.32704695952122,4.04665431654424,4.08819396735565,769289.085868465,0.0,1.0
1999-07-01,12.31,12.44,12.0,12.0,45600,4.2612758457365,4.30627713411552,4.15396508114037,4.15396508114037,131729.561831025,0.0,1.0
1999-07-02,12.13,12.44,12.0,12.31,41200,4.19896636951939,4.30627713411552,4.15396508114037,4.2612758457365,119018.814636804,0.0,1.0
1999-07-06,11.88,12.5,11.81,12.0,37200,4.11242543032897,4.32704695952122,4.08819396735565,4.15396508114037,107463.589914784,0.0,1.0
1999-07-07,12.0,12.25,11.75,11.94,22100,4.15396508114037,4.24050602033079,4.06742414194995,4.13319525573467,63842.6165891591,0.0,1.0
1999-07-08,11.81,12.0,11.75,12.0,39600,4.08819396735565,4.15396508114037,4.06742414194995,4.15396508114037,114396.724747996,0.0,1.0
1999-07-09,11.63,11.88,11.38,11.81,45300,4.02588449113854,4.11242543032897,3.93934355194812,4.08819396735565,130862.919976874,0.0,1.0
1999-07-12,11.38,11.69,11.13,11.56,35300,3.93934355194812,4.04665431654424,3.85280261275769,4.00165302816522,101974.858171824,0.0,1.0
1999-07-13,11.19,11.31,10.75,11.25,68400,3.87357243816339,3.9151120889748,3.72126038518825,3.8943422635691,197594.342746538,0.0,1.0
1999-07-14,11.19,11.75,11.06,11.31,99000,3.87357243816339,4.06742414194995,3.82857114978437,3.9151120889748,285991.811869989,0.0,1.0
1999-07-15,10.75,11.31,10.63,11.31,510300,3.72126038518825,3.9151120889748,3.67972073437684,3.9151120889748,1474157.79391167,0.0,1.0
1999-07-16,11.5,11.56,10.63,10.63,53200,3.98088320275952,4.00165302816522,3.67972073437684,3.67972073437684,153684.488802863,0.0,1.0
1999-07-19,12.13,12.13,11.63,11.63,40500,4.19896636951939,4.19896636951939,4.02588449113854,4.02588449113854,116996.65031045,0.0,1.0
1999-07-20,11.81,12.19,11.75,12.13,75000,4.08819396735565,4.21973619492509,4.06742414194995,4.19896636951939,216660.46353787,0.0,1.0
1999-07-21,11.81,12.0,11.75,11.94,68600,4.08819396735565,4.15396508114037,4.06742414194995,4.13319525573467,198172.103982639,0.0,1.0
1999-07-22,11.5,11.94,11.06,11.75,35100,3.98088320275952,4.13319525573467,3.82857114978437,4.06742414194995,101397.096935723,0.0,1.0
1999-07-23,11.63,11.75,11.25,11.5,38700,4.02588449113854,4.06742414194995,3.8943422635691,3.98088320275952,111796.799185541,0.0,1.0
1999-07-26,11.56,11.63,11.5,11.5,23800,4.00165302816522,4.02588449113854,3.98088320275952,3.98088320275952,68753.5870960176,0.0,1.0
1999-07-27,11.13,11.38,11.0,11.38,78800,3.85280261275769,3.93934355194812,3.80780132437867,3.93934355194812,227637.927023789,0.0,1.0
1999-07-28,12.0,12.13,11.13,11.13,136400,4.15396508114037,4.19896636951939,3.85280261275769,3.85280261275769,394033.163020874,0.0,1.0
1999-07-29,11.13,12.0,11.06,12.0,92400,3.85280261275769,4.15396508114037,3.82857114978437,4.15396508114037,266925.691078657,0.0,1.0
1999-07-30,11.13,11.13,10.88,11.0,207700,3.85280261275769,3.85280261275769,3.76626167356727,3.80780132437867,600005.043690876,0.0,1.0
1999-08-02,10.88,11.13,10.75,10.75,85700,3.86318752546054,3.95195562117425,3.81702811568942,3.81702811568942,241359.238673987,0.28,1.0
1999-08-03,10.81,10.94,10.63,10.94,40800,3.83833245866071,3.88449186843183,3.77441942974684,3.88449186843183,114906.14863359,0.0,1.0
1999-08-04,11.0,11.0,10.75,10.81,43400,3.90579621140312,3.90579621140312,3.81702811568942,3.83833245866071,122228.599281809,0.0,1.0
1999-08-05,11.06,11.13,10.94,11.0,177900,3.92710055437441,3.95195562117425,3.88449186843183,3.90579621140312,501024.603968521,0.0,1.0
1999-08-06,11.38,11.63,11.13,11.13,89000,4.04072371688796,4.12949181260167,3.95195562117425,3.95195562117425,250653.11834288,0.0,1.0
1999-08-09,12.0,12.13,11.5,11.5,647200,4.26086859425795,4.30702800402908,4.08333240283054,4.08333240283054,1822726.94597205,0.0,1.0
1999-08-10,12.06,12.13,11.88,12.13,85400,4.28217293722924,4.30702800402908,4.21825990831537,4.30702800402908,240514.340522269,0.0,1.0
1999-08-11,12.31,12.31,12.06,12.06,413200,4.37094103294295,4.37094103294295,4.28217293722924,4.28217293722924,1163706.38763234,0.0,1.0
1999-08-12,12.25,12.5,12.25,12.38,93800,4.34963668997166,4.43840478568537,4.34963668997166,4.39579609974279,264171.488770361,0.0,1.0
1999-08-13,12.31,12.38,12.19,12.25,305200,4.37094103294295,4.39579609974279,4.32833234700037,4.34963668997166,859543.053014011,0.0,1.0
1999-08-16,12.81,13.0,12.56,12.75,148600,4.54847722437036,4.61594097711278,4.45970912865666,4.52717288139907,418506.217817439,0.0,1.0
1999-08-17,12.56,12.81,12.44,12.81,69900,4.45970912865666,4.54847722437036,4.41710044271408,4.54847722437036,196861.269350195,0.0,1.0
1999-08-18,12.56,12.75,12.5,12.63,65100,4.45970912865666,4.52717288139907,4.43840478568537,4.4845641954565,183342.898922713,0.0,1.0
1999-08-19,12.88,13.0,12.56,12.56,200500,4.5733322911702,4.61594097711278,4.45970912865666,4.45970912865666,564673.598064579,0.0,1.0
1999-08-20,13.38,13.5,12.81,12.81,306300,4.75086848259762,4.7934771685402,4.54847722437036,4.54847722437036,862641.012903642,0.0,1.0
1999-08-23,13.13,13.75,12.94,13.38,118800,4.66210038688391,4.8822452642539,4.59463663414149,4.75086848259762,334579.668080159,0.0,1.0
1999-08-24,13.06,13.25,12.88,13.0,71100,4.63724532008407,4.70470907282649,4.5733322911702,4.61594097711278,200240.861957065,0.0,1.0
1999-08-25,13.0,13.38,12.94,13.13,113700,4.61594097711278,4.75086848259762,4.59463663414149,4.66210038688391,320216.39950096,0.0,1.0
1999-08-26,13.13,13.13,12.88,13.0,35200,4.66210038688391,4.66210038688391,4.5733322911702,4.61594097711278,99134.7164681953,0.0,1.0
1999-08-27,13.0,13.06,12.94,13.0,37300,4.61594097711278,4.63724532008407,4.59463663414149,4.61594097711278,105049.003530218,0.0,1.0
1999-08-30,13.19,13.19,12.94,13.0,138300,4.6834047298552,4.6834047298552,4.59463663414149,4.61594097711278,389498.047941801,0.0,1.0
1999-08-31,13.44,13.44,13.06,13.25,57500,4.77217282556891,4.77217282556891,4.63724532008407,4.70470907282649,161938.812412535,0.0,1.0
1999-09-01,13.44,13.5,13.25,13.25,155600,4.77217282556891,4.7934771685402,4.70470907282649,4.70470907282649,438220.508024181,0.0,1.0
1999-09-02,13.31,13.5,13.25,13.44,21500,4.72601341579778,4.7934771685402,4.70470907282649,4.77217282556891,60551.0342064261,0.0,1.0
1999-09-03,13.25,13.44,13.06,13.44,229000,4.70470907282649,4.77217282556891,4.63724532008407,4.77217282556891,644938.922477748,0.0,1.0
1999-09-07,12.94,13.13,12.75,13.13,78700,4.59463663414149,4.66210038688391,4.52717288139907,4.66210038688391,221644.948467244,0.0,1.0
1999-09-08,12.94,13.06,12.88,13.06,75200,4.59463663414149,4.63724532008407,4.5733322911702,4.63724532008407,211787.803363872,0.0,1.0
1999-09-09,12.75,12.94,12.69,12.94,60700,4.52717288139907,4.59463663414149,4.50586853842778,4.59463663414149,170951.059364189,0.0,1.0
1999-09-10,13.06,13.25,12.75,12.81,24100,4.63724532008407,4.70470907282649,4.52717288139907,4.54847722437036,67873.4848546451,0.0,1.0
1999-09-13,13.25,13.25,12.94,13.0,16500,4.70470907282649,4.70470907282649,4.59463663414149,4.61594097711278,46469.3983444665,0.0,1.0
1999-09-14,12.81,13.44,12.81,13.25,30400,4.54847722437036,4.77217282556891,4.54847722437036,4.70470907282649,85616.3460407142,0.0,1.0
1999-09-15,13.25,13.31,12.94,12.94,20200,4.70470907282649,4.72601341579778,4.59463663414149,4.59463663414149,56889.8088823166,0.0,1.0
1999-09-16,13.44,13.56,13.0,13.13,45900,4.77217282556891,4.81478151151149,4.61594097711278,4.66210038688391,129269.417212789,0.0,1.0
1999-09-17,13.5,13.5,13.13,13.31,42100,4.7934771685402,4.7934771685402,4.66210038688391,4.72601341579778,118567.373957699,0.0,1.0
1999-09-20,13.19,13.38,13.0,13.13,49300,4.6834047298552,4.75086848259762,4.61594097711278,4.66210038688391,138844.929598921,0.0,1.0
1999-09-21,13.19,13.5,13.13,13.13,42500,4.6834047298552,4.7934771685402,4.66210038688391,4.66210038688391,119693.904826656,0.0,1.0
1999-09-22,13.25,13.38,13.0,13.13,73300,4.70470907282649,4.75086848259762,4.61594097711278,4.66210038688391,206436.781736327,0.0,1.0
1999-09-23,13.5,13.63,13.25,13.25,104700,4.7934771685402,4.83963657831132,4.70470907282649,4.70470907282649,294869.454949433,0.0,1.0
1999-09-24,13.56,13.63,13.44,13.5,43200,4.81478151151149,4.83963657831132,4.77217282556891,4.7934771685402,121665.333847331,0.0,1.0
1999-09-27,13.63,13.88,13.44,13.5,83200,4.83963657831132,4.92840467402503,4.77217282556891,4.7934771685402,234318.420743007,0.0,1.0
1999-09-28,13.5,13.69,13.31,13.69,88400,4.7934771685402,4.86094092128261,4.72601341579778,4.86094092128261,248963.322039445,0.0,1.0
1999-09-29,14.0,14.13,13.38,13.44,128500,4.97101335996761,5.01717276973874,4.75086848259762,4.77217282556891,361898.041652361,0.0,1.0
1999-09-30,14.38,14.56,13.81,14.0,233100,5.10594086545245,5.16985389436632,4.90354960722519,4.97101335996761,656485.863884554,0.0,1.0
1999-10-01,14.25,14.5,14.06,14.31,45800,5.05978145568132,5.14854955139503,4.9923177029389,5.08108579865261,128987.78449555,0.0,1.0
1999-10-04,14.69,14.69,14.25,14.25,48400,5.21601330413744,5.21601330413744,5.05978145568132,5.05978145568132,136310.235143769,0.0,1.0
1999-10-05,14.13,14.75,14.0,14.63,68300,5.01717276973874,5.23731764710873,4.97101335996761,5.19470896116615,192355.145874368,0.0,1.0
1999-10-06,14.38,14.44,14.25,14.25,34200,5.10594086545245,5.12724520842374,5.05978145568132,5.05978145568132,96318.3892958033,0.0,1.0
1999-10-07,14.38,14.38,14.25,14.31,44600,5.10594086545245,5.10594086545245,5.05978145568132,5.08108579865261,125608.191888679,0.0,1.0
1999-10-08,14.31,14.56,14.13,14.31,74600,5.08108579865261,5.16985389436632,5.01717276973874,5.08108579865261,210098.007060437,0.0,1.0
1999-10-11,14.25,14.56,14.25,14.31,65000,5.05978145568132,5.16985389436632,5.05978145568132,5.08108579865261,183061.266205474,0.0,1.0
1999-10-12,13.63,14.38,13.63,14.38,59000,4.83963657831132,5.10594086545245,4.83963657831132,5.10594086545245,166163.303171123,0.0,1.0
1999-10-13,13.56,13.88,13.5,13.63,59800,4.81478151151149,4.92840467402503,4.7934771685402,4.83963657831132,168416.364909036,0.0,1.0
1999-10-14,13.56,13.63,13.5,13.56,83700,4.81478151151149,4.83963657831132,4.7934771685402,4.81478151151149,235726.584329203,0.0,1.0
1999-10-15,13.5,13.56,13.38,13.56,38900,4.7934771685402,4.81478151151149,4.75086848259762,4.81478151151149,109555.127006045,0.0,1.0
1999-10-18,13.44,13.5,13.31,13.44,52200,4.77217282556891,4.7934771685402,4.72601341579778,4.77217282556891,147012.278398858,0.0,1.0
1999-10-19,13.44,13.5,13.31,13.31,45700,4.77217282556891,4.7934771685402,4.72601341579778,4.72601341579778,128706.15177831,0.0,1.0
1999-10-20,13.31,13.44,13.19,13.44,51300,4.72601341579778,4.77217282556891,4.6834047298552,4.77217282556891,144477.583943705,0.0,1.0
1999-10-21,13.13,13.31,13.13,13.25,469400,4.66210038688391,4.72601341579778,4.66210038688391,4.70470907282649,1321983.97472076,0.0,1.0
1999-10-22,13.19,13.19,13.0,13.13,29600,4.6834047298552,4.6834047298552,4.61594097711278,4.66210038688391,83363.2843028006,0.0,1.0
1999-10-25,12.94,13.13,12.81,13.06,32700,4.59463663414149,4.66210038688391,4.54847722437036,4.63724532008407,92093.8985372156,0.0,1.0
1999-10-26,11.88,13.25,11.88,12.94,148300,4.21825990831537,4.70470907282649,4.21825990831537,4.59463663414149,417661.319665721,0.0,1.0
1999-10-27,13.0,13.19,11.88,11.88,136700,4.61594097711278,4.6834047298552,4.21825990831537,4.21825990831537,384991.924465975,0.0,1.0
1999-10-28,11.5,13.25,11.5,13.13,168200,4.08333240283054,4.70470907282649,4.08333240283054,4.66210038688391,473706.230396319,0.0,1.0
1999-10-29,11.63,12.81,11.63,12.25,177100,4.12949181260167,4.54847722437036,4.12949181260167,4.34963668997166,498771.542230607,0.0,1.0
1999-11-01,11.56,12.81,11.56,11.75,150100,4.10463674580183,4.54847722437036,4.10463674580183,4.17210049854424,422730.708576026,0.0,1.0
1999-11-02,11.63,12.75,11.63,11.69,126300,4.12949181260167,4.52717288139907,4.12949181260167,4.15079615557296,355702.121873098,0.0,1.0
1999-11-03,11.88,12.38,11.69,11.75,150100,4.21825990831537,4.39579609974279,4.15079615557296,4.17210049854424,422730.708576026,0.0,1.0
1999-11-04,11.5,12.06,11.5,11.88,140000,4.18275267002989,4.38643453917917,4.18275267002989,4.32096536695262,384913.985360864,0.28,1.0
1999-11-05,11.0,11.88,11.0,11.63,141400,4.00089385828946,4.32096536695262,4.00089385828946,4.2300359610824,388763.125214473,0.0,1.0
1999-11-08,11.56,11.63,11.06,11.06,119200,4.20457572743874,4.2300359610824,4.02271691569831,4.02271691569831,327726.764678679,0.0,1.0
1999-11-09,11.5,11.75,11.38,11.5,169400,4.18275267002989,4.2736820759001,4.13910655521219,4.18275267002989,465745.922286646,0.0,1.0
1999-11-10,10.63,11.56,10.63,11.44,89300,3.86631833760154,4.20457572743874,3.86631833760154,4.16092961262104,245520.134948037,0.0,1.0
1999-11-11,11.06,11.31,10.75,10.75,66200,4.02271691569831,4.11364632156853,3.90996445241924,3.90996445241924,182009.327363494,0.0,1.0
1999-11-12,10.88,11.25,10.88,11.19,99400,3.95724774347176,4.09182326415968,3.95724774347176,4.07000020675082,273288.929606213,0.0,1.0
1999-11-15,11.25,11.94,10.63,10.81,227800,4.09182326415968,4.34278842436147,3.86631833760154,3.9317875098281,626310.041894319,0.0,1.0
1999-11-16,11.13,11.75,11.0,11.38,186300,4.04817714934197,4.2736820759001,4.00089385828946,4.13910655521219,512210.539090921,0.0,1.0
1999-11-17,10.56,11.13,10.56,11.0,188100,3.84085810395788,4.04817714934197,3.84085810395788,4.00089385828946,517159.433188418,0.0,1.0
1999-11-18,10.69,10.94,10.63,10.69,156300,3.88814139501039,3.97907080088061,3.86631833760154,3.88814139501039,429728.970799308,0.0,1.0
1999-11-19,10.38,10.75,10.25,10.75,152600,3.77538893173133,3.90996445241924,3.72810564067881,3.90996445241924,419556.244043341,0.0,1.0
1999-11-22,10.31,10.44,10.31,10.38,205100,3.74992869808767,3.79721198914018,3.74992869808767,3.77538893173133,563898.988553665,0.0,1.0
1999-11-23,9.875,10.44,9.875,10.38,164800,3.59171153187349,3.79721198914018,3.59171153187349,3.77538893173133,453098.748481932,0.0,1.0
1999-11-24,10.19,10.38,10.0,10.0,194600,3.70628258326996,3.77538893173133,3.6371762348086,3.6371762348086,535030.439651601,0.0,1.0
1999-11-26,10.56,10.81,10.06,10.06,39300,3.84085810395788,3.9317875098281,3.65899929221745,3.65899929221745,108050.854462014,0.0,1.0
1999-11-29,9.813,10.75,9.75,10.69,148500,3.56916103921768,3.90996445241924,3.54624682893839,3.88814139501039,408283.763043488,0.0,1.0
1999-11-30,10.0,10.5,9.75,9.875,2184600,3.6371762348086,3.81903504654903,3.54624682893839,3.59171153187349,6006307.80299531,0.0,1.0
1999-12-01,10.44,10.63,10.0,10.0,180200,3.79721198914018,3.86631833760154,3.6371762348086,3.6371762348086,495439.286871626,0.0,1.0
1999-12-02,11.06,11.19,10.38,10.38,177600,4.02271691569831,4.07000020675082,3.77538893173133,3.77538893173133,488290.884286353,0.0,1.0
1999-12-03,10.75,11.19,10.63,11.0,282200,3.90996445241924,4.07000020675082,3.86631833760154,4.00089385828946,775876.619063114,0.0,1.0
1999-12-06,10.13,10.75,10.06,10.75,108500,3.68445952586111,3.90996445241924,3.65899929221745,3.90996445241924,298308.33865467,0.0,1.0
1999-12-07,9.625,10.13,9.625,10.06,511400,3.50078212600328,3.68445952586111,3.50078212600328,3.65899929221745,1406035.80081104,0.0,1.0
1999-12-08,9.875,10.38,9.625,9.625,292200,3.59171153187349,3.77538893173133,3.50078212600328,3.50078212600328,803370.475160318,0.0,1.0
1999-12-09,10.06,10.25,9.875,9.938,78700,3.65899929221745,3.72810564067881,3.59171153187349,3.61462574215279,216376.647485,0.0,1.0
1999-12-10,10.19,10.38,10.0,10.19,616900,3.70628258326996,3.77538893173133,3.6371762348086,3.70628258326996,1696095.98263655,0.0,1.0
1999-12-13,10.19,10.38,10.06,10.06,44300,3.70628258326996,3.77538893173133,3.65899929221745,3.65899929221745,121797.782510616,0.0,1.0
1999-12-14,10.19,10.19,9.813,10.0,130100,3.70628258326996,3.70628258326996,3.56916103921768,3.6371762348086,357695.067824632,0.0,1.0
1999-12-15,10.56,10.56,10.13,10.31,84900,3.84085810395788,3.84085810395788,3.68445952586111,3.74992869808767,233422.838265267,0.0,1.0
1999-12-16,10.88,11.0,10.38,10.5,162700,3.95724774347176,4.00089385828946,3.77538893173133,3.81903504654903,447325.038701518,0.0,1.0
1999-12-17,12.0,12.81,10.62,11.19,244900,4.36461148177032,4.65922275678982,3.86268116136673,4.07000020675082,673324.53582054,0.0,1.0
1999-12-20,11.0,11.88,10.88,11.88,125700,4.00089385828946,4.32096536695262,3.95724774347176,4.32096536695262,345597.771141861,0.0,1.0
1999-12-21,11.19,11.25,10.75,10.88,63000,4.07000020675082,4.09182326415968,3.90996445241924,3.95724774347176,173211.293412389,0.0,1.0
1999-12-22,11.13,11.44,10.75,11.06,46200,4.04817714934197,4.16092961262104,3.90996445241924,4.02271691569831,127021.615169085,0.0,1.0
1999-12-23,10.88,11.25,10.88,11.0,110400,3.95724774347176,4.09182326415968,3.95724774347176,4.00089385828946,303532.171313138,0.0,1.0
1999-12-27,10.38,10.94,10.38,10.94,92400,3.77538893173133,3.97907080088061,3.77538893173133,3.97907080088061,254043.23033817,0.0,1.0
1999-12-28,10.06,10.38,10.06,10.25,60100,3.65899929221745,3.77538893173133,3.65899929221745,3.72810564067881,165238.0751442,0.0,1.0
1999-12-29,10.06,10.19,10.0,10.06,219200,3.65899929221745,3.70628258326996,3.6371762348086,3.65899929221745,602665.325650725,0.0,1.0
1999-12-30,10.19,10.63,9.938,10.0,87600,3.70628258326996,3.86631833760154,3.61462574215279,3.6371762348086,240846.179411512,0.0,1.0
1999-12-31,10.0,10.44,10.0,10.06,135400,3.6371762348086,3.79721198914018,3.6371762348086,3.65899929221745,372266.81155615,0.0,1.0
2000-01-03,10.19,10.31,10.19,10.25,145100,3.70628258326996,3.74992869808767,3.70628258326996,3.72810564067881,398935.851970439,0.0,1.0
2000-01-04,10.0,10.44,9.938,10.06,195300,3.6371762348086,3.79721198914018,3.61462574215279,3.65899929221745,536955.009578405,0.0,1.0
2000-01-05,10.19,10.19,9.938,10.0,179600,3.70628258326996,3.70628258326996,3.61462574215279,3.6371762348086,493789.655505795,0.0,1.0
2000-01-06,10.56,10.81,10.25,10.25,48000,3.84085810395788,3.9317875098281,3.72810564067881,3.72810564067881,131970.509266582,0.0,1.0
2000-01-07,10.88,11.0,10.56,10.56,49300,3.95724774347176,4.00089385828946,3.84085810395788,3.84085810395788,135544.710559218,0.0,1.0
2000-01-10,10.94,11.06,10.75,11.0,33400,3.97907080088061,4.02271691569831,3.90996445241924,4.00089385828946,91829.4793646632,0.0,1.0
2000-01-11,10.69,10.94,10.63,10.94,31800,3.88814139501039,3.97907080088061,3.86631833760154,3.97907080088061,87430.4623891106,0.0,1.0
2000-01-12,11.0,11.13,10.56,10.69,219400,4.00089385828946,4.04817714934197,3.84085810395788,3.88814139501039,603215.202772668,0.0,1.0
2000-01-13,11.56,11.75,10.94,11.0,69300,4.20457572743874,4.2736820759001,3.97907080088061,4.00089385828946,190532.422753628,0.0,1.0
2000-01-14,11.5,11.75,11.38,11.56,145300,4.18275267002989,4.2736820759001,4.13910655521219,4.20457572743874,399485.729092382,0.0,1.0
2000-01-18,11.69,11.94,11.5,11.63,37400,4.25185901849125,4.34278842436147,4.18275267002989,4.2300359610824,102827.021803545,0.0,1.0
2000-01-19,11.5,11.75,11.5,11.56,22500,4.18275267002989,4.2736820759001,4.18275267002989,4.20457572743874,61861.1762187103,0.0,1.0
2000-01-20,11.81,11.94,11.63,11.63,43600,4.29550513330896,4.34278842436147,4.2300359610824,4.2300359610824,119873.212583812,0.0,1.0
2000-01-21,11.88,12.13,11.81,11.81,125500,4.32096536695262,4.41189477282283,4.29550513330896,4.29550513330896,345047.894019917,0.0,1.0
2000-01-24,11.88,12.19,11.81,12.0,52400,4.32096536695262,4.43371783023168,4.29550513330896,4.36461148177032,144067.805949352,0.0,1.0
2000-01-25,11.75,11.94,11.63,11.75,72800,4.2736820759001,4.34278842436147,4.2300359610824,4.2736820759001,200155.272387649,0.0,1.0
2000-01-26,10.81,11.75,10.75,11.5,118600,3.9317875098281,4.2736820759001,3.90996445241924,4.18275267002989,326077.133312846,0.0,1.0
2000-01-27,11.5,11.56,10.94,10.94,40100,4.18275267002989,4.20457572743874,3.97907080088061,3.97907080088061,110250.36294979,0.0,1.0
2000-01-28,12.13,12.19,11.38,11.38,65900,4.41189477282283,4.43371783023168,4.13910655521219,4.13910655521219,181184.511680578,0.0,1.0
2000-01-31,12.13,12.19,11.94,12.06,36000,4.41189477282283,4.43371783023168,4.34278842436147,4.38643453917917,98977.8819499365,0.0,1.0
2000-02-01,11.94,12.25,11.75,12.19,58600,4.34278842436147,4.45554088764053,4.2736820759001,4.43371783023168,161113.996729619,0.0,1.0
2000-02-02,12.13,12.44,11.94,12.06,42600,4.41189477282283,4.5246472361019,4.34278842436147,4.38643453917917,117123.826974092,0.0,1.0
2000-02-03,12.25,12.44,12.13,12.13,41500,4.45554088764053,4.5246472361019,4.41189477282283,4.41189477282283,114099.502803399,0.0,1.0
2000-02-04,12.06,12.19,11.88,12.19,83900,4.38643453917917,4.43371783023168,4.32096536695262,4.43371783023168,230673.452655546,0.0,1.0
2000-02-07,11.88,12.06,11.69,12.06,71800,4.32096536695262,4.38643453917917,4.25185901849125,4.38643453917917,197405.886777929,0.0,1.0
2000-02-08,12.06,12.06,11.5,11.5,230000,4.48827547375381,4.48827547375381,4.27986467231914,4.27986467231914,618010.194833275,0.28,1.0
2000-02-09,12.56,12.63,12.06,12.06,165100,4.67435654646334,4.70040789664267,4.48827547375381,4.48827547375381,443623.839856407,0.0,1.0
2000-02-10,12.44,12.44,12.31,12.44,25700,4.62969708901305,4.62969708901305,4.58131601010858,4.62969708901305,69055.9217705007,0.0,1.0
2000-02-11,12.06,12.5,12.0,12.44,41800,4.48827547375381,4.6520268177382,4.46594574502867,4.62969708901305,112316.63540883,0.0,1.0
2000-02-14,12.19,12.44,12.06,12.06,16300,4.53665655265829,4.62969708901305,4.48827547375381,4.48827547375381,43798.1138077494,0.0,1.0
2000-02-15,12.06,12.25,12.0,12.25,18900,4.48827547375381,4.55898628138343,4.46594574502867,4.55898628138343,50784.3160102126,0.0,1.0
2000-02-16,12.25,12.38,12.13,12.19,33500,4.55898628138343,4.60736736028791,4.51432682393315,4.53665655265829,90014.52837789,0.0,1.0
2000-02-17,12.19,12.38,12.06,12.25,32200,4.53665655265829,4.60736736028791,4.48827547375381,4.55898628138343,86521.4272766584,0.0,1.0
2000-02-18,12.25,12.31,12.0,12.19,31700,4.55898628138343,4.58131601010858,4.46594574502867,4.53665655265829,85177.9268531078,0.0,1.0
2000-02-22,12.19,12.38,12.09,12.13,30400,4.53665655265829,4.60736736028791,4.49944033811638,4.51432682393315,81684.8257518763,0.0,1.0
2000-02-23,11.63,12.25,11.63,12.19,26700,4.32824575122362,4.55898628138343,4.32824575122362,4.53665655265829,71742.9226176018,0.0,1.0
2000-02-24,11.63,11.81,11.63,11.75,43700,4.32824575122362,4.39523493739905,4.32824575122362,4.3729052086739,117421.937018322,0.0,1.0
2000-02-25,11.56,11.94,11.56,11.69,31000,4.30219440104428,4.44361601630352,4.30219440104428,4.35057547994876,83297.0262601371,0.0,1.0
2000-02-28,11.38,11.56,11.31,11.5,36700,4.23520521486885,4.30219440104428,4.20915386468952,4.27986467231914,98612.9310886139,0.0,1.0
2000-02-29,11.63,11.63,11.25,11.5,48400,4.32824575122362,4.32824575122362,4.18682413596438,4.27986467231914,130050.840999698,0.0,1.0
2000-03-01,11.38,11.63,11.25,11.63,45100,4.23520521486885,4.32824575122362,4.18682413596438,4.32824575122362,121183.738204264,0.0,1.0
2000-03-02,11.44,11.44,11.25,11.38,45800,4.257534943594,4.257534943594,4.18682413596438,4.23520521486885,123064.638797235,0.0,1.0
2000-03-03,11.5,11.5,11.31,11.38,80500,4.27986467231914,4.27986467231914,4.20915386468952,4.23520521486885,216303.568191646,0.0,1.0
2000-03-06,11.63,11.69,11.44,11.5,25400,4.32824575122362,4.35057547994876,4.257534943594,4.27986467231914,68249.8215163703,0.0,1.0
2000-03-07,11.63,11.63,11.56,11.63,121200,4.32824575122362,4.32824575122362,4.30219440104428,4.32824575122362,325664.502668664,0.0,1.0
2000-03-08,11.44,11.63,11.38,11.63,8000,4.257534943594,4.32824575122362,4.23520521486885,4.32824575122362,21496.0067768095,0.0,1.0
2000-03-09,11.56,11.63,11.5,11.56,15400,4.30219440104428,4.32824575122362,4.27986467231914,4.30219440104428,41379.8130453584,0.0,1.0
2000-03-10,11.38,11.56,11.31,11.56,52100,4.23520521486885,4.30219440104428,4.20915386468952,4.30219440104428,139992.744133972,0.0,1.0
2000-03-13,11.31,11.44,11.25,11.44,20600,4.20915386468952,4.257534943594,4.18682413596438,4.257534943594,55352.2174502846,0.0,1.0
2000-03-14,11.38,11.44,11.31,11.31,29900,4.23520521486885,4.257534943594,4.20915386468952,4.20915386468952,80341.3253283257,0.0,1.0
2000-03-15,11.44,11.5,11.31,11.5,53000,4.257534943594,4.27986467231914,4.20915386468952,4.27986467231914,142411.044896363,0.0,1.0
2000-03-16,11.38,11.5,11.31,11.44,44000,4.23520521486885,4.27986467231914,4.20915386468952,4.257534943594,118228.037272453,0.0,1.0
2000-03-17,11.38,11.44,11.25,11.25,20000,4.23520521486885,4.257534943594,4.18682413596438,4.18682413596438,53740.0169420239,0.0,1.0
2000-03-20,11.25,11.31,11.0,11.31,20700,4.18682413596438,4.20915386468952,4.09378359960961,4.20915386468952,55620.9175349947,0.0,1.0
2000-03-21,11.31,11.44,11.13,11.13,41400,4.20915386468952,4.257534943594,4.14216467851409,4.14216467851409,111241.835069989,0.0,1.0
2000-03-22,11.0,11.38,11.0,11.19,13800,4.09378359960961,4.23520521486885,4.09378359960961,4.16449440723923,37080.6116899965,0.0,1.0
2000-03-23,11.13,11.25,11.0,11.0,54200,4.14216467851409,4.18682413596438,4.09378359960961,4.09378359960961,145635.445912885,0.0,1.0
2000-03-24,11.0,11.5,10.94,11.25,51900,4.09378359960961,4.27986467231914,4.07145387088447,4.18682413596438,139455.343964552,0.0,1.0
2000-03-27,11.44,11.44,11.0,11.0,27000,4.257534943594,4.257534943594,4.09378359960961,4.09378359960961,72549.0228717322,0.0,1.0
2000-03-28,11.06,11.44,11.06,11.38,49100,4.11611332833476,4.257534943594,4.11611332833476,4.23520521486885,131931.741592668,0.0,1.0
2000-03-29,10.69,11.06,10.56,11.06,73200,3.97841333452971,4.11611332833476,3.93003225562523,4.11611332833476,196688.462007807,0.0,1.0
2000-03-30,10.56,10.94,10.56,10.69,76600,3.93003225562523,4.07145387088447,3.93003225562523,3.97841333452971,205824.264887951,0.0,1.0
2000-03-31,10.63,11.13,10.56,10.69,109600,3.95608360580456,4.14216467851409,3.93003225562523,3.97841333452971,294495.292842291,0.0,1.0
2000-04-03,10.88,11.19,10.63,10.75,132700,4.04912414215933,4.16449440723923,3.95608360580456,4.00074306325485,356565.012410328,0.0,1.0
2000-04-04,10.81,10.94,10.75,10.75,31400,4.02307279197999,4.07145387088447,4.00074306325485,4.00074306325485,84371.8265989775,0.0,1.0
2000-04-05,10.94,11.25,10.75,10.81,36000,4.07145387088447,4.18682413596438,4.00074306325485,4.02307279197999,96732.0304956429,0.0,1.0
2000-04-06,11.0,11.0,10.94,10.94,18400,4.09378359960961,4.09378359960961,4.07145387088447,4.07145387088447,49440.815586662,0.0,1.0
2000-04-07,11.0,11.06,10.94,11.06,47300,4.09378359960961,4.11611332833476,4.07145387088447,4.11611332833476,127095.140067886,0.0,1.0
2000-04-10,10.38,11.06,10.38,11.0,148400,3.8630430694498,4.11611332833476,3.8630430694498,4.09378359960961,398750.925709817,0.0,1.0
2000-04-11,10.5,10.63,10.44,10.5,63000,3.90770252690008,3.95608360580456,3.88537279817494,3.90770252690008,169281.053367375,0.0,1.0
2000-04-12,10.56,10.75,10.5,10.63,44900,3.93003225562523,4.00074306325485,3.90770252690008,3.95608360580456,120646.338034844,0.0,1.0
2000-04-13,10.19,10.69,10.19,10.56,35700,3.79233226182018,3.97841333452971,3.79233226182018,3.93003225562523,95925.9302415125,0.0,1.0
2000-04-14,10.38,10.38,10.06,10.06,33500,3.8630430694498,3.8630430694498,3.7439511829157,3.7439511829157,90014.5283778899,0.0,1.0
2000-04-17,10.5,10.5,10.13,10.25,26000,3.90770252690008,3.90770252690008,3.77000253309503,3.81466199054532,69862.0220246311,0.0,1.0
2000-04-18,10.44,10.5,10.31,10.44,45200,3.88537279817494,3.90770252690008,3.83699171927046,3.88537279817494,121452.438288974,0.0,1.0
2000-04-19,10.5,10.5,10.38,10.38,514100,3.90770252690008,3.90770252690008,3.8630430694498,3.8630430694498,1381387.13549472,0.0,1.0
2000-04-20,10.5,10.63,10.44,10.44,35500,3.90770252690008,3.95608360580456,3.88537279817494,3.88537279817494,95388.5300720925,0.0,1.0
2000-04-24,10.44,10.5,10.31,10.5,16400,3.88537279817494,3.90770252690008,3.83699171927046,3.90770252690008,44066.8138924596,0.0,1.0
2000-04-25,10.5,10.5,10.38,10.38,183200,3.90770252690008,3.90770252690008,3.8630430694498,3.8630430694498,492258.555188939,0.0,1.0
2000-04-26,10.25,10.5,10.13,10.5,131100,3.81466199054532,3.90770252690008,3.77000253309503,3.90770252690008,352265.811054966,0.0,1.0
2000-04-27,10.13,10.38,10.06,10.25,40900,3.77000253309503,3.8630430694498,3.7439511829157,3.81466199054532,109898.334646439,0.0,1.0
2000-04-28,10.38,10.38,9.938,10.13,67700,3.8630430694498,3.8630430694498,3.69854740117458,3.77000253309503,181909.957348751,0.0,1.0
2000-05-01,11.38,11.44,10.81,10.88,60700,4.23520521486885,4.257534943594,4.02307279197999,4.04912414215933,163100.951419043,0.0,1.0
2000-05-02,11.5,12.06,11.13,11.38,88800,4.27986467231914,4.48827547375381,4.14216467851409,4.23520521486885,238605.675222586,0.0,1.0
2000-05-03,11.69,11.75,11.44,11.5,13100,4.35057547994876,4.3729052086739,4.257534943594,4.27986467231914,35199.7110970256,0.0,1.0
2000-05-04,11.31,11.69,11.25,11.69,38500,4.20915386468952,4.35057547994876,4.18682413596438,4.35057547994876,103449.532613396,0.0,1.0
2000-05-05,11.69,11.75,11.44,11.44,16000,4.35057547994876,4.3729052086739,4.257534943594,4.257534943594,42992.0135536191,0.0,1.0
2000-05-08,11.56,11.63,11.5,11.63,13100,4.30219440104428,4.32824575122362,4.27986467231914,4.32824575122362,35199.7110970257,0.0,1.0
2000-05-09,11.75,11.75,11.13,11.13,30800,4.47711060939124,4.47711060939124,4.24087158149145,4.24087158149145,80833.3837544407,0.28,1.0
2000-05-10,11.38,11.69,11.06,11.63,25100,4.33612925403169,4.45424876798158,4.21419943318018,4.43138692657193,65873.9588388461,0.0,1.0
2000-05-11,11.06,11.44,11.0,11.38,26100,4.21419943318018,4.35899109544134,4.19133759177052,4.33612925403169,68498.419350354,0.0,1.0
2000-05-12,10.75,11.06,10.56,11.06,31600,4.09607991923028,4.21419943318018,4.0236840880997,4.21419943318018,82932.952163647,0.0,1.0
2000-05-15,10.63,10.88,10.56,10.88,30900,4.05035623641097,4.14561390895121,4.0236840880997,4.14561390895121,81095.8298055915,0.0,1.0
2000-05-16,11.13,11.13,10.69,10.75,31400,4.24087158149145,4.24087158149145,4.07321807782063,4.09607991923028,82408.0600613453,0.0,1.0
2000-05-17,11.69,11.75,11.19,11.19,32200,4.45424876798158,4.47711060939124,4.2637334229011,4.2637334229011,84507.6284705517,0.0,1.0
2000-05-18,11.25,11.75,11.25,11.69,44200,4.28659526431076,4.47711060939124,4.28659526431076,4.45424876798158,116001.154608645,0.0,1.0
2000-05-19,11.63,11.69,11.25,11.25,28800,4.43138692657193,4.45424876798158,4.28659526431076,4.28659526431076,75584.462731425,0.0,1.0
2000-05-22,12.0,12.0,11.69,11.69,30400,4.57236828193148,4.57236828193148,4.45424876798158,4.45424876798158,79783.5995498376,0.0,1.0
2000-05-23,12.63,13.0,12.0,12.0,149600,4.81241761673288,4.95339897209244,4.57236828193148,4.57236828193148,392619.292521569,0.0,1.0
2000-05-24,12.69,12.75,12.5,12.63,32000,4.83527945814254,4.8581412995522,4.76288362701196,4.81241761673288,83982.7363682501,0.0,1.0
2000-05-25,12.88,13.0,12.63,12.63,63500,4.90767528927312,4.95339897209244,4.81241761673288,4.81241761673288,166653.242480746,0.0,1.0
2000-05-26,12.38,12.94,12.06,12.88,47600,4.71715994419264,4.93053713068278,4.59523012334114,4.90767528927312,124924.320347772,0.0,1.0
2000-05-30,12.5,12.69,12.38,12.44,36700,4.76288362701196,4.83527945814254,4.71715994419264,4.7400217856023,96317.7007723368,0.0,1.0
2000-05-31,12.88,12.88,12.63,12.63,46200,4.90767528927312,4.90767528927312,4.81241761673288,4.81241761673288,121250.075631661,0.0,1.0
2000-06-01,13.13,13.13,12.5,12.5,124800,5.00293296181336,5.00293296181336,4.76288362701196,4.76288362701196,327532.671836175,0.0,1.0
2000-06-02,13.38,13.63,13.13,13.13,40200,5.0981906343536,5.19344830689384,5.00293296181336,5.00293296181336,105503.312562614,0.0,1.0
2000-06-05,13.75,13.94,13.63,13.88,131600,5.23917198971315,5.31156782084373,5.19344830689384,5.28870597943408,345379.003314429,0.0,1.0
2000-06-06,13.81,13.81,13.5,13.63,112200,5.26203383112281,5.26203383112281,5.14391431717291,5.19344830689384,294464.469391177,0.0,1.0
2000-06-07,13.94,13.94,13.56,13.69,42600,5.31156782084373,5.31156782084373,5.16677615858257,5.2163101483035,111802.017790233,0.0,1.0
2000-06-08,13.75,14.0,13.75,13.81,18100,5.23917198971315,5.33442966225339,5.23917198971315,5.26203383112281,47502.7352582915,0.0,1.0
2000-06-09,13.94,13.94,13.44,13.69,30400,5.31156782084373,5.31156782084373,5.12105247576326,5.2163101483035,79783.5995498376,0.0,1.0
2000-06-12,14.31,14.31,13.81,13.81,80400,5.45254917620329,5.45254917620329,5.26203383112281,5.26203383112281,211006.625125228,0.0,1.0
2000-06-13,14.38,14.44,13.94,14.31,47800,5.47922132451456,5.50208316592421,5.31156782084373,5.45254917620329,125449.212450073,0.0,1.0
2000-06-14,15.63,16.25,14.75,14.75,220700,5.95550968721575,6.19174871511555,5.62020267987411,5.62020267987411,579218.434889775,0.0,1.0
2000-06-15,15.63,16.19,15.31,15.56,148500,5.95550968721575,6.16888687370589,5.83357986636425,5.92883753890449,389732.385958911,0.0,1.0
2000-06-16,16.13,16.19,15.38,15.75,112100,6.14602503229623,6.16888687370589,5.86025201467551,6.00123337003507,294202.023340026,0.0,1.0
2000-06-19,15.81,15.94,15.63,15.94,87100,6.02409521144472,6.07362920116565,5.95550968721575,6.07362920116565,228590.510552331,0.0,1.0
2000-06-20,17.0,17.13,14.94,15.13,93700,6.47752173273626,6.52705572245719,5.69259851100469,5.76499434213527,245911.949928282,0.0,1.0
2000-06-21,16.25,16.88,15.75,16.88,117400,6.19174871511555,6.43179804991695,6.00123337003507,6.43179804991695,308111.664051017,0.0,1.0
2000-06-22,15.94,16.31,15.5,16.25,85000,6.07362920116565,6.2146105565252,5.90597569749483,6.19174871511555,223079.143478164,0.0,1.0
2000-06-23,16.31,16.31,15.81,16.19,94000,6.2146105565252,6.2146105565252,6.02409521144472,6.16888687370589,246699.288081735,0.0,1.0
2000-06-26,16.31,16.5,15.88,16.25,83100,6.2146105565252,6.28700638765578,6.05076735975599,6.19174871511555,218092.6685063,0.0,1.0
2000-06-27,16.13,16.19,15.88,16.13,137100,6.14602503229623,6.16888687370589,6.05076735975599,6.14602503229623,359813.536127721,0.0,1.0
2000-06-28,16.44,16.44,16.0,16.0,91100,6.26414454624613,6.26414454624613,6.09649104257531,6.09649104257531,239088.352598362,0.0,1.0
2000-06-29,14.94,16.31,14.63,16.31,138500,5.69259851100469,6.2146105565252,5.5744789970548,6.2146105565252,363487.780843832,0.0,1.0
2000-06-30,15.14,15.38,15.0,15.06,143100,5.76880464903688,5.86025201467551,5.71546035241435,5.73832219382401,375560.299196769,0.0,1.0
2000-07-03,15.38,15.5,15.0,15.13,26300,5.86025201467551,5.90597569749483,5.71546035241435,5.76499434213527,69023.3114526556,0.0,1.0
2000-07-05,15.56,15.56,15.13,15.38,103000,5.92883753890449,5.92883753890449,5.76499434213527,5.86025201467551,270319.432685305,0.0,1.0
2000-07-06,15.88,15.88,15.06,15.38,31800,6.05076735975599,6.05076735975599,5.73832219382401,5.86025201467551,83457.8442659485,0.0,1.0
2000-07-07,15.75,16.06,15.69,15.75,39900,6.00123337003507,6.11935288398496,5.97837152862541,6.00123337003507,104715.974409162,0.0,1.0
2000-07-10,15.31,15.5,15.06,15.5,39200,5.83357986636425,5.90597569749483,5.73832219382401,5.90597569749483,102878.852051106,0.0,1.0
2000-07-11,16.0,16.0,15.06,15.19,43000,6.09649104257531,6.09649104257531,5.73832219382401,5.78785618354493,112851.801994836,0.0,1.0
2000-07-12,16.06,16.44,15.88,16.25,54000,6.11935288398496,6.26414454624613,6.05076735975599,6.19174871511555,141720.867621422,0.0,1.0
2000-07-13,16.06,16.31,16.0,16.13,71200,6.11935288398496,6.2146105565252,6.09649104257531,6.14602503229623,186861.588419356,0.0,1.0
2000-07-14,16.19,16.19,15.94,16.13,25800,6.16888687370589,6.16888687370589,6.07362920116565,6.14602503229623,67711.0811969016,0.0,1.0
2000-07-17,16.31,16.5,16.25,16.38,51600,6.2146105565252,6.28700638765578,6.19174871511555,6.24128270483647,135422.162393803,0.0,1.0
2000-07-18,16.69,16.88,16.25,16.31,61600,6.35940221878637,6.43179804991695,6.19174871511555,6.2146105565252,161666.767508881,0.0,1.0
2000-07-19,16.5,16.94,16.19,16.81,52900,6.28700638765578,6.4546598913266,6.16888687370589,6.40512590160568,138833.961058763,0.0,1.0
2000-07-20,16.63,17.0,16.63,16.63,96700,6.33654037737671,6.47752173273626,6.33654037737671,6.33654037737671,253785.331462806,0.0,1.0
2000-07-21,16.5,16.63,16.5,16.63,24600,6.28700638765578,6.33654037737671,6.28700638765578,6.33654037737671,64561.7285830923,0.0,1.0
2000-07-24,16.0,16.31,16.0,16.31,80900,6.09649104257531,6.2146105565252,6.09649104257531,6.2146105565252,212318.855380982,0.0,1.0
2000-07-25,16.13,16.19,15.94,16.0,25400,6.14602503229623,6.16888687370589,6.07362920116565,6.09649104257531,66661.2969922985,0.0,1.0
2000-07-26,16.06,16.19,15.94,16.0,47900,6.11935288398496,6.16888687370589,6.07362920116565,6.09649104257531,125711.658501224,0.0,1.0
2000-07-27,15.88,16.06,15.81,16.0,24800,6.05076735975599,6.11935288398496,6.02409521144472,6.09649104257531,65086.6206853938,0.0,1.0
2000-07-28,16.5,16.75,16.0,16.06,41600,6.28700638765578,6.38226406019602,6.09649104257531,6.11935288398496,109177.557278725,0.0,1.0
2000-07-31,17.19,17.25,16.63,16.63,53100,6.54991756386684,6.5727794052765,6.33654037737671,6.33654037737671,139358.853161065,0.0,1.0
2000-08-01,17.75,17.81,17.5,17.5,75400,6.76329475035698,6.78615659176664,6.66803707781674,6.66803707781674,197884.322567689,0.0,1.0
2000-08-02,18.5,19.0,17.88,17.88,123000,7.0490677679777,7.23958311305817,6.8128287400779,6.8128287400779,322808.642915461,0.0,1.0
2000-08-03,18.94,19.25,18.13,18.38,158900,7.21672127164852,7.33484078559841,6.90808641261814,7.00334408515838,417026.775278592,0.0,1.0
2000-08-04,17.81,19.38,17.69,19.0,101700,6.78615659176664,7.38437477531934,6.74043290894732,7.23958311305817,266907.634020345,0.0,1.0
2000-08-07,18.08,18.44,17.5,18.13,131700,6.88903487811009,7.02620592656804,6.66803707781674,6.90808641261814,345641.44936558,0.0,1.0
2000-08-08,18.5,18.56,17.94,18.19,124800,7.0490677679777,7.07192960938735,6.83569058148756,6.9309482540278,327532.671836175,0.0,1.0
2000-08-09,18.38,18.75,18.19,18.44,114400,7.11003267840345,7.25316173667381,7.03653397280516,7.13324279596081,295733.099284735,0.28,1.0
2000-08-10,18.31,18.5,18.25,18.44,117300,7.08295420791987,7.15645291351816,7.05974409036251,7.13324279596081,303229.829948422,0.0,1.0
2000-08-11,18.44,18.5,18.31,18.38,59600,7.13324279596081,7.15645291351816,7.08295420791987,7.11003267840345,154070.740536453,0.0,1.0
2000-08-14,19.0,19.06,18.5,18.5,119200,7.34987055982946,7.37308067738682,7.15645291351816,7.15645291351816,308141.481072906,0.0,1.0
2000-08-15,19.13,19.38,19.06,19.25,101300,7.4001591478704,7.49686797102605,7.37308067738682,7.44657938298512,261868.557321186,0.0,1.0
2000-08-16,19.44,19.63,19.25,19.31,153500,7.52007808858341,7.5935767941817,7.44657938298512,7.46978950054247,396809.709267543,0.0,1.0
2000-08-17,19.19,19.44,19.13,19.25,68100,7.42336926542776,7.52007808858341,7.4001591478704,7.44657938298512,176043.916619672,0.0,1.0
2000-08-18,19.19,19.25,19.19,19.19,21300,7.42336926542776,7.44657938298512,7.42336926542776,7.42336926542776,55062.1941850075,0.0,1.0
2000-08-21,19.13,19.5,18.75,19.44,125600,7.4001591478704,7.54328820614077,7.25316173667381,7.52007808858341,324685.9901238,0.0,1.0
2000-08-22,19.0,19.13,18.56,19.06,205100,7.34987055982946,7.4001591478704,7.17966303107552,7.37308067738682,530199.813490378,0.0,1.0
2000-08-23,18.69,19.0,18.56,19.0,353200,7.22995161911646,7.34987055982946,7.17966303107552,7.34987055982946,913050.093246228,0.0,1.0
2000-08-24,18.31,18.75,18.25,18.75,57200,7.08295420791987,7.25316173667381,7.05974409036251,7.25316173667381,147866.549642368,0.0,1.0
2000-08-25,18.75,18.75,18.25,18.63,24000,7.25316173667381,7.25316173667381,7.05974409036251,7.2067415015591,62041.9089408536,0.0,1.0
2000-08-28,19.25,19.31,18.56,18.81,90400,7.44657938298512,7.46978950054247,7.17966303107552,7.27637185423117,233691.190343882,0.0,1.0
2000-08-29,19.63,19.81,19.06,19.25,201000,7.5935767941817,7.66320714685377,7.37308067738682,7.44657938298512,519600.987379649,0.0,1.0
2000-08-30,19.88,20.25,19.63,19.63,128700,7.69028561733735,7.83341467560772,7.5935767941817,7.5935767941817,332699.736695327,0.0,1.0
2000-08-31,20.81,21.0,20.0,20.0,87300,8.05004243947638,8.12354114507467,7.73670585245207,7.73670585245207,225677.443772355,0.0,1.0
2000-09-01,20.38,21.06,20.38,20.88,118900,7.88370326364866,8.14675126263203,7.88370326364866,8.07712090995996,307365.957211145,0.0,1.0
2000-09-05,19.81,20.56,19.75,20.5,93500,7.66320714685377,7.95333361632072,7.63999702929642,7.93012349876337,241704.936915409,0.0,1.0
2000-09-06,18.88,19.81,18.06,19.81,82000,7.30345032471475,7.66320714685377,6.98624538476422,7.66320714685377,211976.522214583,0.0,1.0
2000-09-07,19.44,19.88,19.0,19.06,91400,7.52007808858341,7.69028561733735,7.34987055982946,7.37308067738682,236276.269883084,0.0,1.0
2000-09-08,19.31,19.5,19.25,19.44,72300,7.46978950054247,7.54328820614077,7.44657938298512,7.52007808858341,186901.250684321,0.0,1.0
2000-09-11,19.13,19.5,18.88,19.31,282700,7.4001591478704,7.54328820614077,7.30345032471475,7.46978950054247,730801.985732471,0.0,1.0
2000-09-12,19.19,19.25,19.0,19.13,148600,7.42336926542776,7.44657938298512,7.34987055982946,7.4001591478704,384142.819525452,0.0,1.0
2000-09-13,19.13,19.25,19.0,19.19,48800,7.4001591478704,7.44657938298512,7.34987055982946,7.42336926542776,126151.881513069,0.0,1.0
2000-09-14,19.25,19.38,18.81,18.81,87100,7.44657938298512,7.49686797102605,7.27637185423117,7.27637185423117,225160.427864514,0.0,1.0
2000-09-15,19.31,19.31,19.0,19.0,148600,7.46978950054247,7.46978950054247,7.34987055982946,7.34987055982946,384142.819525452,0.0,1.0
2000-09-18,19.19,19.44,19.13,19.31,134800,7.42336926542776,7.52007808858341,7.4001591478704,7.46978950054247,348468.721884461,0.0,1.0
2000-09-19,18.5,19.38,18.5,19.38,80600,7.15645291351816,7.49686797102605,7.15645291351816,7.49686797102605,208357.4108597,0.0,1.0
2000-09-20,16.94,18.38,15.75,17.75,254200,6.5529898570269,7.11003267840345,6.092655858806,6.86632644405121,657127.218865207,0.0,1.0
2000-09-21,16.38,16.69,15.81,16.69,174400,6.33636209315824,6.45628103387125,6.11586597636336,6.45628103387125,450837.871636869,0.0,1.0
2000-09-22,17.75,18.44,16.06,16.19,123700,6.86632644405121,7.13324279596081,6.21257479951901,6.26286338755995,319774.338999316,0.0,1.0
2000-09-25,16.88,17.81,16.81,17.81,92000,6.52977973946954,6.88953656160857,6.50270126898596,6.88953656160857,237827.317606605,0.0,1.0
2000-09-26,16.69,16.81,16.06,16.63,103000,6.45628103387125,6.50270126898596,6.21257479951901,6.43307091631389,266263.19253783,0.0,1.0
2000-09-27,17.0,17.19,16.5,16.56,58500,6.57619997458426,6.64969868018255,6.38278232827296,6.40599244583031,151227.153043331,0.0,1.0
2000-09-28,16.5,17.38,16.5,17.0,50300,6.38278232827296,6.72319738578085,6.38278232827296,6.57619997458426,130029.500821872,0.0,1.0
2000-09-29,16.06,16.75,16.0,16.75,115200,6.21257479951901,6.47949115142861,6.18936468196165,6.47949115142861,297801.162916097,0.0,1.0
2000-10-02,17.0,17.0,16.13,16.31,115100,6.57619997458426,6.57619997458426,6.23965327000259,6.30928362267466,297542.654962177,0.0,1.0
2000-10-03,16.94,17.25,16.81,17.0,85500,6.5529898570269,6.67290879773991,6.50270126898596,6.57619997458426,221024.300601791,0.0,1.0
2000-10-04,16.69,17.06,16.56,16.75,46100,6.45628103387125,6.59941009214161,6.40599244583031,6.47949115142861,119172.166757223,0.0,1.0
2000-10-05,16.94,17.0,16.56,16.56,88700,6.5529898570269,6.57619997458426,6.40599244583031,6.40599244583031,229296.555127238,0.0,1.0
2000-10-06,17.31,17.44,16.56,16.56,85200,6.69611891529726,6.7464075033382,6.40599244583031,6.40599244583031,220248.77674003,0.0,1.0
2000-10-09,18.88,18.88,17.56,17.56,136200,7.30345032471475,7.30345032471475,6.79282773845291,6.79282773845291,352087.833239344,0.0,1.0
2000-10-10,19.94,19.94,18.63,18.88,107600,7.71349573489471,7.71349573489471,7.2067415015591,7.30345032471475,278154.55841816,0.0,1.0
2000-10-11,19.5,20.63,19.06,20.19,169900,7.54328820614077,7.98041208680431,7.37308067738682,7.81020455805036,439205.013710459,0.0,1.0
2000-10-12,19.19,19.94,18.81,19.75,89900,7.42336926542776,7.71349573489471,7.27637185423117,7.63999702929642,232398.650574281,0.0,1.0
2000-10-13,20.0,20.0,19.38,19.44,303900,7.73670585245207,7.73670585245207,7.49686797102605,7.52007808858341,785605.671963558,0.0,1.0
2000-10-16,19.19,20.31,18.94,20.0,68900,7.42336926542776,7.85662479316507,7.32666044227211,7.73670585245207,178111.980251034,0.0,1.0
2000-10-17,19.56,19.63,18.88,19.44,113500,7.56649832369812,7.5935767941817,7.30345032471475,7.52007808858341,293406.527699453,0.0,1.0
2000-10-18,19.31,19.75,18.5,19.44,73800,7.46978950054247,7.63999702929642,7.15645291351816,7.52007808858341,190778.869993125,0.0,1.0
2000-10-19,19.63,19.69,19.19,19.19,51500,7.5935767941817,7.61678691173906,7.42336926542776,7.42336926542776,133131.596268915,0.0,1.0
2000-10-20,19.0,19.63,18.69,19.63,45200,7.34987055982946,7.5935767941817,7.22995161911646,7.5935767941817,116845.595171941,0.0,1.0
2000-10-23,19.06,19.06,18.19,19.0,41800,7.37308067738682,7.37308067738682,7.03653397280516,7.34987055982946,108056.324738653,0.0,1.0
2000-10-24,18.88,19.25,18.5,19.06,309600,7.30345032471475,7.44657938298512,7.15645291351816,7.37308067738682,800340.625337011,0.0,1.0
2000-10-25,18.81,18.94,18.31,18.69,43500,7.27637185423117,7.32666044227211,7.08295420791987,7.22995161911646,112450.959955297,0.0,1.0
2000-10-26,18.56,19.0,18.5,18.75,69100,7.17966303107552,7.34987055982946,7.15645291351816,7.25316173667381,178628.996158874,0.0,1.0
2000-10-27,18.5,18.75,18.25,18.56,133000,7.15645291351816,7.25316173667381,7.05974409036251,7.17966303107552,343815.578713897,0.0,1.0
2000-10-30,17.06,18.5,17.0,18.5,142500,6.59941009214161,7.15645291351816,6.57619997458426,7.15645291351816,368373.834336318,0.0,1.0
2000-10-31,16.94,17.19,16.81,17.06,331900,6.5529898570269,6.64969868018255,6.50270126898596,6.59941009214161,857987.899061221,0.0,1.0
2000-11-01,17.5,17.56,16.69,16.94,181100,6.76961762089556,6.79282773845291,6.45628103387125,6.5529898570269,468157.904549524,0.0,1.0
2000-11-02,17.5,17.81,17.38,17.5,46000,6.76961762089556,6.88953656160857,6.72319738578085,6.76961762089556,118913.658803303,0.0,1.0
2000-11-03,17.38,17.56,17.06,17.5,60300,6.72319738578085,6.79282773845291,6.59941009214161,6.76961762089556,155880.296213895,0.0,1.0
2000-11-06,17.75,17.75,17.38,17.56,38000,6.86632644405121,6.86632644405121,6.72319738578085,6.79282773845291,98233.0224896848,0.0,1.0
2000-11-07,18.0,18.38,17.88,18.0,66100,6.96303526720686,7.11003267840345,6.91661503209215,6.96303526720686,170873.757541268,0.0,1.0
2000-11-08,18.06,18.13,17.69,17.88,46200,7.09455926669855,7.12205755842994,6.9492111532612,7.02384937367497,117607.305631584,0.28,1.0
2000-11-09,18.25,18.25,17.63,17.94,36500,7.16919748711232,7.16919748711232,6.92564118892001,7.04741933801616,92914.8626743031,0.0,1.0
2000-11-10,18.5,18.75,17.97,18.38,99900,7.26740567186728,7.36561385662225,7.05920432018676,7.2202657431849,254306.70633323,0.0,1.0
2000-11-13,18.63,18.88,18.0,18.19,58400,7.31847392793986,7.41668211269483,7.07098930235736,7.14562752277113,148663.780278885,0.0,1.0
2000-11-14,18.69,18.81,18.56,18.63,110900,7.34204389228105,7.38918382096344,7.29097563620847,7.31847392793986,282308.445769321,0.0,1.0
2000-11-15,18.88,18.88,18.56,18.69,37900,7.41668211269483,7.41668211269483,7.29097563620847,7.34204389228105,96478.7204207147,0.0,1.0
2000-11-16,18.69,18.94,18.63,18.88,41000,7.34204389228105,7.44025207703602,7.31847392793986,7.41668211269483,104370.119716341,0.0,1.0
2000-11-17,18.81,18.94,18.63,18.94,65600,7.38918382096344,7.44025207703602,7.31847392793986,7.44025207703602,166992.191546145,0.0,1.0
2000-11-20,18.56,18.81,18.44,18.81,61100,7.29097563620847,7.38918382096344,7.24383570752609,7.38918382096344,155536.934504107,0.0,1.0
2000-11-21,18.63,18.88,18.5,18.56,53400,7.31847392793986,7.41668211269483,7.26740567186728,7.29097563620847,135935.716898844,0.0,1.0
2000-11-22,18.75,18.75,18.44,18.56,246300,7.36561385662225,7.36561385662225,7.24383570752609,7.29097563620847,626984.402100845,0.0,1.0
2000-11-24,19.5,19.56,18.94,18.94,127700,7.66023841088714,7.68380837522833,7.44025207703602,7.44025207703602,325074.73872626,0.0,1.0
2000-11-27,19.44,20.0,19.19,19.75,94600,7.63666844654594,7.85665478039706,7.53846026179098,7.7584465956421,240814.959150386,0.0,1.0
2000-11-28,19.06,19.63,19.0,19.63,64400,7.4873920057184,7.71130666695972,7.46382204137721,7.71130666695972,163937.456334935,0.0,1.0
2000-11-29,19.06,19.56,18.94,18.94,62500,7.4873920057184,7.68380837522833,7.44025207703602,7.44025207703602,159100.792250519,0.0,1.0
2000-11-30,19.06,19.5,18.88,19.13,70500,7.4873920057184,7.66023841088714,7.41668211269483,7.51489029744979,179465.693658585,0.0,1.0
2000-12-01,19.38,19.5,18.94,19.06,61900,7.61309848220475,7.66023841088714,7.44025207703602,7.4873920057184,157573.424644914,0.0,1.0
2000-12-04,19.38,19.5,18.75,19.13,244000,7.61309848220475,7.66023841088714,7.36561385662225,7.51489029744979,621129.492946026,0.0,1.0
2000-12-05,19.81,19.81,19.19,19.5,64200,7.78201655998329,7.78201655998329,7.53846026179098,7.66023841088714,163428.333799733,0.0,1.0
2000-12-06,19.5,19.94,19.38,19.69,110100,7.66023841088714,7.83308481605587,7.61309848220475,7.73487663130091,280271.955628514,0.0,1.0
2000-12-07,19.69,20.06,19.63,19.75,89900,7.73487663130091,7.88022474473825,7.71130666695972,7.7584465956421,228850.579573146,0.0,1.0
2000-12-08,20.25,20.5,19.56,19.63,55100,7.95486296515203,8.05307114990699,7.68380837522833,7.71130666695972,140263.258448057,0.0,1.0
2000-12-11,19.94,20.44,19.69,20.19,62500,7.83308481605587,8.0295011855658,7.73487663130091,7.93129300081083,159100.792250519,0.0,1.0
2000-12-12,20.0,20.25,19.94,19.94,66400,7.85665478039706,7.95486296515203,7.83308481605587,7.83308481605587,169028.681686951,0.0,1.0
2000-12-13,19.44,20.31,19.19,20.19,70200,7.63666844654594,7.97843292949322,7.53846026179098,7.93129300081083,178702.009855783,0.0,1.0
2000-12-14,19.5,19.81,19.31,19.31,89800,7.66023841088714,7.78201655998329,7.58560019047336,7.58560019047336,228596.018305546,0.0,1.0
2000-12-15,19.31,19.63,19.13,19.25,86200,7.58560019047336,7.71130666695972,7.51489029744979,7.56203022613217,219431.812671916,0.0,1.0
2000-12-18,19.31,19.63,18.88,19.44,89600,7.58560019047336,7.71130666695972,7.41668211269483,7.63666844654594,228086.895770344,0.0,1.0
2000-12-19,19.13,19.56,19.13,19.5,57100,7.51489029744979,7.68380837522833,7.51489029744979,7.66023841088714,145354.483800074,0.0,1.0
2000-12-20,19.06,19.38,18.94,18.94,112400,7.4873920057184,7.61309848220475,7.44025207703602,7.44025207703602,286126.864783333,0.0,1.0
2000-12-21,19.06,19.06,18.5,19.06,81600,7.4873920057184,7.4873920057184,7.26740567186728,7.4873920057184,207721.994362278,0.0,1.0
2000-12-22,20.63,21.19,19.5,19.5,198900,8.10413940597957,8.32412573983069,7.66023841088714,7.66023841088714,506322.361258052,0.0,1.0
2000-12-26,21.88,21.94,20.5,20.62,146500,8.59518032975438,8.61875029409558,8.05307114990699,8.10021107858937,372932.257035217,0.0,1.0
2000-12-27,25.25,25.25,21.81,22.0,410100,9.91902666025129,9.91902666025129,8.567682038023,8.64232025843677,1043955.75843101,0.0,1.0
2000-12-28,25.88,26.63,23.75,25.0,338000,10.1665112858338,10.4611358400987,9.32977755172151,9.82081847549633,860417.084490807,0.0,1.0
2000-12-29,27.94,28.0,25.56,25.69,197200,10.9757467282147,10.9993166925559,10.0408048093474,10.09187306542,501994.819708837,0.0,1.0
2001-01-02,27.5,27.81,25.69,27.75,284300,10.802900323046,10.9246784721421,10.09187306542,10.9011085078009,723717.683789158,0.0,1.0
2001-01-03,26.31,27.25,25.19,27.25,196500,10.3354293636123,10.704692138291,9.8954566959101,10.704692138291,500212.890835633,0.0,1.0
2001-01-04,26.75,27.19,25.69,26.25,177100,10.5082757687811,10.6811221739498,10.09187306542,10.3118593992711,450828.004921069,0.0,1.0
2001-01-05,26.63,27.94,26.5,26.5,244100,10.4611358400987,10.9757467282147,10.4100675840261,10.4100675840261,621384.054213626,0.0,1.0
2001-01-08,25.63,26.06,25.38,26.06,231000,10.0683031010788,10.2372211788574,9.97009491632387,10.2372211788574,588036.52815792,0.0,1.0
2001-01-09,26.56,27.44,24.88,25.44,158100,10.4336375483673,10.7793303587048,9.77367854681394,9.99366488066506,402461.364076913,0.0,1.0
2001-01-10,28.44,28.44,26.0,26.31,265600,11.1721630977246,11.1721630977246,10.2136512145162,10.3354293636123,676114.726747807,0.0,1.0
2001-01-11,29.44,31.13,27.94,28.44,497500,11.5649958367445,12.228883165688,10.9757467282147,11.1721630977246,1266442.30631413,0.0,1.0
2001-01-12,27.25,29.81,27.25,29.44,198800,10.704692138291,11.7103439501818,10.704692138291,11.5649958367445,506067.799990451,0.0,1.0
2001-01-16,27.81,28.0,26.19,26.88,378100,10.9246784721421,10.9993166925559,10.28828943493,10.5593440248537,962496.152798741,0.0,1.0
2001-01-17,28.69,29.5,27.88,27.88,190800,11.2703712824796,11.5885658010857,10.9521767638735,10.9521767638735,485702.898582384,0.0,1.0
2001-01-18,27.56,29.06,27.13,28.75,226000,10.8264702873872,11.4157193959169,10.6575522096086,11.2939412468208,575308.464777874,0.0,1.0
2001-01-19,27.19,27.81,27.0,27.56,78500,10.6811221739498,10.9246784721421,10.606483953536,10.8264702873872,199830.595066652,0.0,1.0
2001-01-22,26.94,27.25,25.88,27.25,122000,10.5829139891948,10.704692138291,10.1665112858338,10.704692138291,310564.746473014,0.0,1.0
2001-01-23,26.81,27.5,26.75,27.0,165100,10.5318457331223,10.802900323046,10.5082757687811,10.606483953536,420280.652808969,0.0,1.0
2001-01-24,28.31,28.75,26.81,26.81,126800,11.121094841652,11.2939412468208,10.5318457331223,10.5318457331223,322783.687317854,0.0,1.0
2001-01-25,27.75,28.44,27.63,28.25,80400,10.9011085078009,11.1721630977246,10.8539685791185,11.0975248773108,204667.259151068,0.0,1.0
2001-01-26,27.5,28.19,27.5,28.0,101500,10.802900323046,11.0739549129697,10.802900323046,10.9993166925559,258379.686614842,0.0,1.0
2001-01-29,26.8,27.5,26.8,27.5,74500,10.5279174057321,10.802900323046,10.5279174057321,10.802900323046,189648.144362618,0.0,1.0
2001-01-30,26.02,26.8,25.94,26.8,108800,10.2215078692966,10.5279174057321,10.190081250175,10.5279174057321,276962.659149703,0.0,1.0
2001-01-31,26.81,27.25,26.22,26.22,192200,10.5318457331223,10.704692138291,10.3000744171005,10.3000744171005,489266.756328794,0.0,1.0
2001-02-01,30.79,31.76,26.5,26.9,255900,12.0953200344213,12.4763677912705,10.4100675840261,10.567200679634,651422.283790524,0.0,1.0
2001-02-02,30.6,31.25,30.1,30.79,262700,12.0206818140075,12.2760230943704,11.8242654444976,12.0953200344213,668732.449987382,0.0,1.0
2001-02-05,30.06,30.54,29.93,30.5,182700,11.8085521349368,11.9971118496663,11.7574838788642,11.9813985401055,465083.435906717,0.0,1.0
2001-02-06,30.05,30.99,29.85,30.31,327300,11.8046238075466,12.1738865822252,11.7260572597426,11.9067603196917,833179.028857517,0.0,1.0
2001-02-07,30.35,30.95,29.75,30.0,178400,12.0324667961781,12.2703409338291,11.7945926585271,11.8937068825484,449985.866715194,0.28,1.0
2001-02-08,30.4,30.75,30.1,30.35,169100,12.0522896409823,12.1910495546121,11.9333525721569,12.0324667961781,426528.083304594,0.0,1.0
2001-02-09,29.0,30.35,28.83,30.35,121200,11.4972499864634,12.0324667961781,11.429852314129,12.0324667961781,305707.887028485,0.0,1.0
2001-02-12,28.55,29.1,28.2,28.75,86800,11.3188443832252,11.5368956760719,11.1800844695955,11.3981357624422,218939.311832281,0.0,1.0
2001-02-13,28.25,28.85,27.8,28.7,83000,11.1999073143997,11.4377814520507,11.0215017111615,11.3783129176379,209354.411083863,0.0,1.0
2001-02-14,27.95,28.15,27.82,28.15,43100,11.0809702455742,11.1602616247912,11.0294308490832,11.1602616247912,108712.953225476,0.0,1.0
2001-02-15,28.58,28.58,27.9,27.9,203400,11.3307380901077,11.3307380901077,11.06114740077,11.06114740077,513044.424270577,0.0,1.0
2001-02-16,28.65,28.75,28.35,28.5,120000,11.3584900728337,11.3981357624422,11.2395530040082,11.299021538421,302681.076265826,0.0,1.0
2001-02-20,28.66,29.2,28.65,29.0,59700,11.3624546417945,11.5765413656804,11.3584900728337,11.4972499864634,150583.835442249,0.0,1.0
2001-02-21,28.4,28.61,28.2,28.6,78200,11.2593758488125,11.3426317969903,11.1800844695955,11.3386672280294,197247.168033229,0.0,1.0
2001-02-22,28.74,28.85,28.12,28.4,71300,11.3941711934813,11.4377814520507,11.1483679179087,11.2593758488125,179843.006147945,0.0,1.0
2001-02-23,29.0,29.75,28.7,28.7,219500,11.4972499864634,11.7945926585271,11.3783129176379,11.3783129176379,553654.135336241,0.0,1.0
2001-02-26,30.0,30.12,29.5,29.5,198700,11.8937068825484,11.9412817100786,11.6954784345059,11.6954784345059,501189.415450162,0.0,1.0
2001-02-27,30.0,30.12,29.83,29.83,188000,11.8937068825484,11.9412817100786,11.8263092102139,11.8263092102139,474200.352816459,0.0,1.0
2001-02-28,30.0,30.49,29.85,30.05,141100,11.8937068825484,12.08797076163,11.8342383481356,11.9135297273526,355902.498842566,0.0,1.0
2001-03-01,30.18,30.2,29.85,30.0,113200,11.9650691238437,11.9729982617654,11.8342383481356,11.8937068825484,285529.148610761,0.0,1.0
2001-03-02,32.15,32.5,30.25,30.25,283300,12.746089209131,12.8848491227607,11.9928211065696,11.9928211065696,714579.57421757,0.0,1.0
2001-03-05,31.9,32.4,31.6,32.4,173900,12.6469749851098,12.8452034331522,12.5280379162843,12.8452034331522,438635.326355225,0.0,1.0
2001-03-06,31.75,32.2,31.75,31.97,204600,12.587506450697,12.7659120539353,12.587506450697,12.6747269678357,516071.235033234,0.0,1.0
2001-03-07,30.97,31.5,30.8,31.5,138600,12.2782700717508,12.4883922266758,12.2108723994163,12.4883922266758,349596.643087028,0.0,1.0
2001-03-08,30.95,31.4,30.8,31.05,154900,12.2703409338291,12.4487465370673,12.2108723994163,12.3099866234376,390710.822613136,0.0,1.0
2001-03-09,30.9,31.0,30.5,30.97,127000,12.2505180890248,12.2901637786333,12.0919353305908,12.2782700717508,320337.472381333,0.0,1.0
2001-03-12,30.85,30.97,30.66,30.9,188500,12.2306952442206,12.2782700717508,12.1553684339644,12.2505180890248,475461.523967567,0.0,1.0
2001-03-13,29.6,30.8,28.81,30.8,260100,11.7351241241144,12.2108723994163,11.4219231762073,12.2108723994163,656061.232806177,0.0,1.0
2001-03-14,29.3,30.2,29.3,29.4,68000,11.6161870552889,11.9729982617654,11.6161870552889,11.6558327448974,171519.276550635,0.0,1.0
2001-03-15,28.92,29.35,28.75,29.15,122400,11.4655334347766,11.6360099000932,11.3981357624422,11.5567185208762,308734.697791143,0.0,1.0
2001-03-16,28.0,29.0,27.55,29.0,187600,11.1007930903785,11.4972499864634,10.9223874871403,11.4972499864634,473191.415895573,0.0,1.0
2001-03-19,28.19,28.4,28.0,28.0,133300,11.1761199006346,11.2593758488125,11.1007930903785,11.1007930903785,336228.228885289,0.0,1.0
2001-03-20,28.35,28.57,28.11,28.3,97800,11.2395530040082,11.3267735211469,11.1444033489478,11.219730159204,246685.077156648,0.0,1.0
2001-03-21,29.42,29.45,28.42,28.6,118000,11.6637618828191,11.6756555897017,11.2673049867342,11.3386672280294,297636.391661395,0.0,1.0
2001-03-22,29.94,30.0,29.26,29.62,190000,11.8699194687833,11.8937068825484,11.6003287794455,11.7430532620361,479245.03742089,0.0,1.0
2001-03-23,30.01,31.05,29.57,29.84,413100,11.8976714515092,12.3099866234376,11.7232304172318,11.8302737791748,1041979.60504511,0.0,1.0
2001-03-26,31.1,31.25,30.01,30.01,300900,12.3298094682418,12.3892780026546,11.8976714515092,11.8976714515092,758972.798736559,0.0,1.0
2001-03-27,32.0,32.61,31.46,31.6,255300,12.6866206747183,12.9284593813301,12.4725339508324,12.5280379162843,643953.989755542,0.0,1.0
2001-03-28,35.82,37.7,32.1,32.2,926200,14.2010860177628,14.9464249824025,12.7262663643268,12.7659120539353,2336193.44031172,0.0,1.0
2001-03-29,35.9,37.5,35.64,35.82,392900,14.2328025694495,14.8671336031855,14.1297237764675,14.2010860177628,991028.290540361,0.0,1.0
2001-03-30,34.5,36.3,34.5,36.0,305100,13.6777629149306,14.3913853278835,13.6777629149306,14.272448259058,769566.636405863,0.0,1.0
2001-04-02,33.99,34.27,33.64,34.25,256100,13.4755698979273,13.5865778288311,13.3368099842976,13.5786486909094,645971.863597317,0.0,1.0
2001-04-03,32.0,33.89,31.83,33.89,377200,12.6866206747183,13.4359242083188,12.6192230023838,13.4359242083188,951427.516395576,0.0,1.0
2001-04-04,32.21,32.57,31.67,31.9,359700,12.7698766228961,12.9126011054867,12.5557898990102,12.6469749851098,907286.526106813,0.0,1.0
2001-04-05,33.65,34.0,32.6,32.65,335900,13.3407745532584,13.4795344668882,12.9244948123692,12.9443176571735,847254.779314092,0.0,1.0
2001-04-06,33.67,35.0,33.4,33.55,270100,13.3487036911801,13.8759913629731,13.2416603292372,13.3011288636499,681284.655828331,0.0,1.0
2001-04-09,34.92,37.05,33.46,33.87,362800,13.8442748112863,14.6887279999472,13.2654477430023,13.4279950703971,915105.78724368,0.0,1.0
2001-04-10,39.1,40.5,35.0,35.12,390400,15.5014646369214,16.0565042914403,13.8759913629731,13.9235661905033,984722.434784818,0.0,1.0
2001-04-11,39.41,41.8,38.05,40.5,343900,15.6243662747077,16.5718982563507,15.0851848960322,16.0565042914403,867433.517731813,0.0,1.0
2001-04-12,38.9,39.4,38.0,39.4,171400,15.4221732577044,15.6204017057469,15.0653620512279,15.6204017057469,432329.470599687,0.0,1.0
2001-04-16,38.65,39.4,38.3,38.95,195200,15.3230590336831,15.6204017057469,15.1842991200534,15.4419961025086,492361.217392411,0.0,1.0
2001-04-17,40.67,41.35,38.6,39.0,508300,16.1239019637747,16.3934926531125,15.3032361888789,15.4618189473129,1282106.592216,0.0,1.0
2001-04-18,39.6,41.5,39.3,41.15,321400,15.6996930849638,16.4529611875252,15.5807560161384,16.3142012738955,810680.815931973,0.0,1.0
2001-04-19,39.85,40.44,39.3,40.25,167600,15.7988073089851,16.0327168776752,15.5807560161384,15.9573900674191,422744.56985127,0.0,1.0
2001-04-20,38.76,40.09,38.4,39.45,135000,15.3666692922525,15.8939569640455,15.2239448096619,15.6402245505511,340516.210799054,0.0,1.0
2001-04-23,37.77,38.95,36.6,38.92,337300,14.9741769651284,15.4419961025086,14.510322396709,15.4301023956261,850786.058537192,0.0,1.0
2001-04-24,39.99,40.5,37.7,37.77,173300,15.854311274437,16.0565042914403,14.9464249824025,14.9741769651284,437121.920973896,0.0,1.0
2001-04-25,41.07,41.2,39.51,39.99,459000,16.2824847222087,16.3340241186998,15.6640119643162,15.854311274437,1157755.11671678,0.0,1.0
2001-04-26,41.15,42.48,40.8,41.2,382000,16.3142012738955,16.8414889456885,16.1754413602658,16.3340241186998,963534.759446213,0.0,1.0
2001-04-27,39.74,41.03,38.9,41.02,152700,15.7551970504157,16.2666264463653,15.4221732577044,16.2626618774045,385161.669548264,0.0,1.0
2001-04-30,38.25,40.49,38.25,39.74,551800,15.1644762752492,16.0525397224795,15.1644762752492,15.7551970504157,1391828.48236235,0.0,1.0
2001-05-01,38.35,39.26,38.14,38.5,392800,15.2041219648577,15.564897740295,15.1208660166798,15.2635904992704,990776.056310134,0.0,1.0
2001-05-02,36.9,39.2,36.6,38.1,357700,14.6292594655345,15.5411103265299,14.510322396709,15.1050077408364,902241.841502382,0.0,1.0
2001-05-03,35.95,36.95,34.7,36.95,408500,14.2526254142538,14.6490823103387,13.7570542941476,14.6490823103387,1030376.83045492,0.0,1.0
2001-05-04,37.09,37.9,36.3,37.1,249000,14.7045862757906,15.0257163616194,14.3913853278835,14.7085508447515,628063.23325159,0.0,1.0
2001-05-07,37.7,39.2,37.7,37.9,326900,14.9464249824025,15.5411103265299,14.9464249824025,15.0257163616194,824553.698594151,0.0,1.0
2001-05-08,38.0,38.5,37.9,38.15,342900,15.0653620512279,15.2635904992704,15.0257163616194,15.1248305856407,864911.175429599,0.0,1.0
2001-05-09,38.0,38.95,37.1,37.97,203800,15.1763699821317,15.555779231685,14.8169296404497,15.164388637409,510293.305257982,0.28,1.0
2001-05-10,37.9,38.79,37.8,38.5,152900,15.1364321663893,15.4918787264971,15.0964943506468,15.376059060844,382845.17357186,0.0,1.0
2001-05-11,37.89,38.35,37.83,38.1,195600,15.132438384815,15.3161523372303,15.1084756953696,15.2163077978742,489761.386204422,0.0,1.0
2001-05-14,39.16,39.19,37.89,37.89,352400,15.6396486447442,15.6516299894669,15.132438384815,15.132438384815,882371.740789558,0.0,1.0
2001-05-15,39.8,40.23,39.17,39.45,321600,15.8952506654959,16.0669832731884,15.6436424263184,15.7554683103973,805251.849710334,0.0,1.0
2001-05-16,39.99,40.12,39.76,39.99,237100,15.9711325154065,16.0230516758717,15.8792755391989,15.9711325154065,593672.927755973,0.0,1.0
2001-05-17,39.96,40.5,38.75,40.1,290500,15.9591511706838,16.174815375693,15.4759036002001,16.0150641127232,727380.79086086,0.0,1.0
2001-05-18,40.1,41.1,39.67,39.97,315900,16.0150641127232,16.4144422701477,15.8433315050307,15.963144952258,790979.662075546,0.0,1.0
2001-05-21,40.51,40.78,39.8,40.1,266400,16.1788091572673,16.2866412597719,15.8952506654959,16.0150641127232,667036.979983934,0.0,1.0
2001-05-22,39.64,40.6,38.96,40.52,302400,15.8313501603079,16.2147531914355,15.5597730132593,16.1828029388415,757177.112414199,0.0,1.0
2001-05-23,38.02,39.64,37.5,39.63,373100,15.1843575452802,15.8313501603079,14.9766809034195,15.8273563787337,934202.316936962,0.0,1.0
2001-05-24,34.8,38.0,34.0,38.0,770400,13.8983598783733,15.1763699821317,13.5788573524336,15.1763699821317,1928998.83400759,0.0,1.0
2001-05-25,34.99,35.3,33.89,34.75,353800,13.9742417282839,14.0980489570855,13.5349257551169,13.878390970502,885877.190384072,0.0,1.0
2001-05-29,33.3,35.9,32.75,35.45,395700,13.2992926422365,14.3376758515402,13.079634655653,14.1579556806992,990790.288962624,0.0,1.0
2001-05-30,30.57,33.37,30.48,33.3,705300,12.2089902724675,13.3272491132562,12.1730462382993,13.2992926422365,1765995.42786288,0.0,1.0
2001-05-31,30.4,32.5,30.28,31.5,580800,12.1410959857054,12.9797901162969,12.0931706068144,12.5804119588723,1454260.80320822,0.0,1.0
2001-06-01,30.8,31.6,30.26,30.6,440900,12.3008472486752,12.6203497746148,12.0851830436659,12.2209716171903,1103966.23301395,0.0,1.0
2001-06-04,30.24,32.0,30.0,32.0,433900,12.0771954805175,12.7801010375846,11.9813447227356,12.7801010375846,1086438.9850414,0.0,1.0
2001-06-05,30.7,31.7,29.95,31.1,625400,12.2609094329327,12.6602875903573,11.9613758148643,12.4206606959025,1565934.41171905,0.0,1.0
2001-06-06,30.65,31.8,29.26,31.8,690900,12.2409405250615,12.7002254060997,11.6858048862414,12.7002254060997,1729939.37489077,0.0,1.0
2001-06-07,29.04,30.08,27.0,29.25,1027400,11.597941691608,12.0132949753295,10.783210250462,11.6818111046672,2572499.22385697,0.0,1.0
2001-06-08,29.34,29.99,28.5,29.0,201500,11.7177551388354,11.9773509411613,11.3822774865988,11.5819665653111,504534.352352714,0.0,1.0
2001-06-11,28.88,30.6,28.58,29.4,278300,11.5340411864201,12.2209716171903,11.4142277391928,11.7417178282809,696833.301537273,0.0,1.0
2001-06-12,28.16,29.16,27.95,28.83,392100,11.2464889130745,11.645867070499,11.1626195000153,11.5140722785489,981776.275719595,0.0,1.0
2001-06-13,29.05,29.36,28.3,28.3,276100,11.6019354731823,11.7257427019839,11.3024018551139,11.3024018551139,691324.737888755,0.0,1.0
2001-06-14,27.6,29.1,27.02,29.1,367800,11.0228371449167,11.6219043810535,10.7911978136105,11.6219043810535,920931.686329175,0.0,1.0
2001-06-15,28.1,28.48,27.52,27.58,266200,11.222526223629,11.3742899234503,10.9908868923228,11.0148495817682,666536.201470433,0.0,1.0
2001-06-18,28.3,29.49,28.3,28.7,347200,11.3024018551139,11.7776618624491,11.3024018551139,11.4621531180837,869351.499438522,0.0,1.0
2001-06-19,27.05,29.1,26.9,27.95,385900,10.8031791583332,11.6219043810535,10.7432724347196,11.1626195000153,966252.141801057,0.0,1.0
2001-06-20,26.25,27.15,25.4,27.15,533100,10.4836766323936,10.8431169740757,10.1442051985828,10.8431169740757,1334825.12773813,0.0,1.0
2001-06-21,25.8,26.39,25.7,26.25,363400,10.3039564615526,10.5395895744331,10.2640186458101,10.4836766323936,909914.55903214,0.0,1.0
2001-06-22,25.78,26.3,25.0,26.05,327100,10.2959688984041,10.5036455402649,9.98445393561298,10.4038010009087,819023.258831627,0.0,1.0
2001-06-25,25.65,27.0,25.45,27.0,295100,10.2440497379389,10.783210250462,10.164174106454,10.783210250462,738898.696671395,0.0,1.0
2001-06-26,25.46,25.7,25.07,25.25,252000,10.1681678880283,10.2640186458101,10.0124104066327,10.0842984749691,630980.927011828,0.0,1.0
2001-06-27,25.59,25.95,25.4,25.46,162900,10.2200870484934,10.3638631851663,10.1442051985828,10.1681678880283,407884.099246935,0.0,1.0
2001-06-28,25.9,26.05,25.48,25.59,212900,10.343894277295,10.4038010009087,10.1761554511767,10.2200870484934,533078.727622299,0.0,1.0
2001-06-29,25.3,26.59,25.3,25.8,599700,10.1042673828403,10.619465205918,10.1042673828403,10.3039564615526,1501584.37273411,0.0,1.0
2001-07-02,25.69,26.15,25.55,25.6,234700,10.2600248642359,10.4437388166512,10.2041119221965,10.2240808300677,587663.585593955,0.0,1.0
2001-07-03,25.96,26.45,25.6,25.6,157600,10.3678569667405,10.5635522638785,10.2240808300677,10.2240808300677,394613.468639146,0.0,1.0
2001-07-05,25.28,25.85,24.79,25.85,250100,10.0962798196918,10.3239253694238,9.90058452255383,10.3239253694238,626223.53113357,0.0,1.0
2001-07-06,25.34,25.7,25.15,25.53,222700,10.1202425091373,10.2640186458101,10.0443606592267,10.196124359048,557616.874783869,0.0,1.0
2001-07-09,23.66,25.55,23.6,25.22,243500,9.44928720466412,10.2041119221965,9.42532451521865,10.0723171302464,609697.840188019,0.0,1.0
2001-07-10,23.1,24.3,22.91,23.41,481400,9.22563543650639,9.70488922541581,9.14975358659573,9.34944266530799,1205373.881998,0.0,1.0
2001-07-11,21.6,23.11,20.5,23.1,683700,8.62656820036961,9.22962921808063,8.18725222720264,9.22563543650639,1711911.34840472,0.0,1.0
2001-07-12,22.57,23.2,21.71,22.08,274500,9.01396501307139,9.26557325224884,8.67049979768631,8.81826971593338,687318.509780745,0.0,1.0
2001-07-13,23.32,23.7,22.51,23.0,244200,9.31349863113978,9.4652623309611,8.99000232362592,9.18569762076394,611450.564985275,0.0,1.0
2001-07-16,22.19,23.35,21.83,23.33,311900,8.86220131325008,9.32547997586252,8.71842517657725,9.31749241271403,780964.091805516,0.0,1.0
2001-07-17,22.4,22.4,21.77,22.2,200500,8.94607072630922,8.94607072630922,8.69446248713178,8.86619509482432,502030.459785207,0.0,1.0
2001-07-18,21.86,22.6,21.8,22.3,195300,8.73040652129998,9.02594635779413,8.70644383185451,8.90613291056677,489010.218434169,0.0,1.0
2001-07-19,22.38,22.6,21.82,22.11,198100,8.93808316316074,9.02594635779413,8.71443139500301,8.83025106065612,496021.117623189,0.0,1.0
2001-07-20,19.25,22.4,18.3,21.8,1913900,7.68802953042199,8.94607072630922,7.3086202808687,8.70644383185451,4792199.98495216,0.0,1.0
2001-07-23,20.14,21.5,19.25,21.5,769600,8.04347609052981,8.58663038462716,7.68802953042199,8.58663038462716,1926995.71995359,0.0,1.0
2001-07-24,19.8,21.05,19.8,20.95,432500,7.90768751700548,8.40691021378612,7.90768751700548,8.36697239804367,1082933.53544689,0.0,1.0
2001-07-25,21.0,21.6,19.85,20.05,431900,8.3869413059149,8.62656820036961,7.9276564248767,8.00753205636161,1081431.19990639,0.0,1.0
2001-07-26,25.0,25.0,21.25,21.25,634600,9.98445393561298,9.98445393561298,8.48678584527103,8.48678584527103,1588970.22334011,0.0,1.0
2001-07-27,23.48,24.5,23.4,24.5,510500,9.37739913632771,9.78476485690071,9.34544888373375,9.78476485690071,1278237.15571246,0.0,1.0
2001-07-30,23.51,25.2,23.48,23.49,249800,9.38938048105044,10.0643295670979,9.37739913632771,9.38139291790195,625472.363363315,0.0,1.0
2001-07-31,24.27,24.7,23.95,24.3,396800,9.69290788069308,9.86464048838562,9.56510687031723,9.70488922541581,993544.570786883,0.0,1.0
2001-08-01,24.4,24.51,24.01,24.27,212400,9.74482704115826,9.78875863847496,9.5890695597627,9.69290788069308,531826.781338544,0.0,1.0
2001-08-02,24.16,24.6,23.99,24.5,190000,9.64897628337638,9.82470267264317,9.58108199661421,9.78476485690071,475739.587826381,0.0,1.0
2001-08-03,23.8,24.05,23.4,24.02,171700,9.50520014670355,9.60504468605968,9.34544888373375,9.59306334133695,429918.353840998,0.0,1.0
2001-08-06,23.39,24.45,23.2,23.25,269100,9.3414551021595,9.76479594902949,9.26557325224884,9.28554216012007,673797.489916205,0.0,1.0
2001-08-07,23.74,23.85,23.46,23.8,226000,9.48123745725808,9.52516905457478,9.36941157317922,9.50520014670355,565879.720256642,0.0,1.0
2001-08-08,23.68,24.32,23.37,23.43,236600,9.56910065189148,9.82772499383449,9.44382948626283,9.46807551831999,585497.864827301,0.28,1.0
2001-08-09,23.05,23.16,22.76,23.0,141900,9.31451731529132,9.35896837406278,9.1973281603484,9.29431228857703,351150.240993213,0.0,1.0
2001-08-10,23.3,23.5,22.79,23.35,127700,9.41554244886281,9.49636255572,9.20945117637697,9.43574747557711,316010.470576697,0.0,1.0
2001-08-13,24.5,24.5,23.45,23.47,295100,9.90046309000596,9.90046309000596,9.47615752900571,9.48423953969142,730263.82041647,0.0,1.0
2001-08-14,26.5,26.5,24.76,25.0,397900,10.7086641585779,10.7086641585779,10.0055292289203,10.1025133571489,984655.961178288,0.0,1.0
2001-08-15,26.48,26.48,25.82,26.21,275400,10.7005821478922,10.7005821478922,10.4338757952634,10.5914750036349,681513.57554285,0.0,1.0
2001-08-16,26.34,26.58,25.95,26.0,236300,10.6440080730921,10.7409922013208,10.4864088647206,10.5066138914349,584755.475311461,0.0,1.0
2001-08-17,26.66,27.0,25.65,26.31,255100,10.7733202440636,10.9107144257209,10.3651787044348,10.6318850570635,631278.551637553,0.0,1.0
2001-08-20,26.66,26.66,26.66,26.66,208600,10.7733202440636,10.7733202440636,10.7733202440636,10.7733202440636,516208.17668206,0.0,1.0
2001-08-21,27.57,28.32,27.05,27.05,303500,11.1410517302639,11.4441271309783,10.9309194524352,10.9309194524352,751050.726860039,0.0,1.0
2001-08-22,28.02,28.5,27.6,27.7,319200,11.3228969706925,11.5168652271498,11.1531747462924,11.193584799721,789902.44485577,0.0,1.0
2001-08-23,27.35,28.02,27.05,28.02,277300,11.0521496127209,11.3228969706925,10.9309194524352,11.3228969706925,686215.375809854,0.0,1.0
2001-08-24,27.6,27.9,27.3,27.5,120400,11.1531747462924,11.2744049065782,11.0319445860066,11.1127646928638,297945.659024545,0.0,1.0
2001-08-27,27.55,27.75,26.62,27.75,138100,11.1329697195781,11.2137898264353,10.7571562226922,11.2137898264353,341746.640459216,0.0,1.0
2001-08-28,27.64,28.23,27.39,27.75,180400,11.1693387676639,11.4077580828926,11.0683136340924,11.2137898264353,446423.56219292,0.0,1.0
2001-08-29,26.06,27.79,25.5,27.7,246900,10.5308599234921,11.2299538478068,10.3045636242919,11.193584799721,610986.571537871,0.0,1.0
2001-08-30,26.04,26.69,25.3,26.69,174300,10.5227779128063,10.7854432600922,10.2237435174347,10.7854432600922,431328.308704138,0.0,1.0
2001-08-31,26.0,26.28,25.66,26.04,77700,10.5066138914349,10.619762041035,10.3692197097777,10.5227779128063,192278.884603049,0.0,1.0
2001-09-04,26.75,27.18,25.85,25.85,93300,10.8096892921494,10.9834525218923,10.445998811292,10.445998811292,230883.139426826,0.0,1.0
2001-09-05,26.83,27.0,26.55,27.0,247700,10.8420173348922,10.9107144257209,10.7288691852922,10.9107144257209,612966.276913454,0.0,1.0
2001-09-06,26.02,26.5,25.75,26.5,366900,10.5146959021206,10.7086641585779,10.4055887578634,10.7086641585779,907942.377874629,0.0,1.0
2001-09-07,25.59,25.9,25.17,25.77,228000,10.3409326723777,10.4662038380063,10.1712104479776,10.4136707685491,564216.032039832,0.0,1.0
2001-09-10,25.39,25.45,25.16,25.34,178000,10.2601125655205,10.2843585975776,10.1671694426347,10.2399075388062,440484.446066185,0.0,1.0
2001-09-17,25.0,25.4,24.15,25.39,97800,10.1025133571489,10.2641535708633,9.75902790300588,10.2601125655205,242018.982164456,0.0,1.0
2001-09-18,24.46,25.0,24.45,25.0,135800,9.88429906863452,10.1025133571489,9.88025806329166,10.1025133571489,336054.987504428,0.0,1.0
2001-09-19,23.15,24.76,22.6,24.76,411900,9.35492736871992,10.0055292289203,9.13267207486264,10.0055292289203,1019300.80525091,0.0,1.0
2001-09-20,23.21,23.41,22.63,23.41,142100,9.37917340077708,9.45999350763427,9.14479509089122,9.45999350763427,351645.167337107,0.0,1.0
2001-09-21,22.44,23.11,22.0,23.11,181800,9.06801598937689,9.33876334734848,8.89021175429107,9.33876334734848,449888.046600184,0.0,1.0
2001-09-24,22.38,23.45,22.27,23.45,172100,9.04376995731973,9.47615752900571,8.99931889854828,9.47615752900571,425884.118921296,0.0,1.0
2001-09-25,22.38,22.38,22.38,22.38,227800,9.04376995731973,9.04376995731973,9.04376995731973,9.04376995731973,563721.10569594,0.0,1.0
2001-09-26,20.1,21.7,20.07,21.7,221900,8.12242073914775,8.76898159400528,8.11029772311917,8.76898159400528,549120.778551049,0.0,1.0
2001-09-27,20.95,20.95,19.61,20.06,316000,8.46590619329081,8.46590619329081,7.92441147734763,8.10625671777631,781983.623353455,0.0,1.0
2001-09-28,21.43,21.67,21.31,21.35,237900,8.65987444974807,8.7568585779767,8.61138238563376,8.6275464070052,588714.886062617,0.0,1.0
2001-10-01,23.02,23.02,21.43,21.43,145200,9.30239429926274,9.30239429926274,8.65987444974807,8.65987444974807,359316.525667473,0.0,1.0
2001-10-02,22.56,23.93,22.56,23.02,240400,9.1165080534912,9.67012578546297,9.1165080534912,9.30239429926274,594901.465361299,0.0,1.0
2001-10-03,23.09,23.31,22.7,23.31,72200,9.33068133666276,9.41958345420567,9.17308212829124,9.41958345420567,178668.410145948,0.0,1.0
2001-10-04,23.92,24.07,22.88,24.07,159900,9.66608478012011,9.726699860263,9.24582022446271,9.726699860263,395693.611943726,0.0,1.0
2001-10-05,23.76,24.05,23.5,24.05,55500,9.60142869463435,9.71861784957728,9.49636255572,9.71861784957728,137342.060430749,0.0,1.0
2001-10-08,23.65,24.35,23.55,24.35,81900,9.5569776358629,9.83984800986307,9.5165675824343,9.83984800986307,202672.337824835,0.0,1.0
2001-10-09,25.7,26.1,23.6,26.1,178300,10.3853837311491,10.5470239448635,9.5367726091486,10.5470239448635,441226.835582029,0.0,1.0
2001-10-10,26.85,27.0,25.45,25.7,261400,10.850099345578,10.9107144257209,10.2843585975776,10.3853837311491,646868.731470229,0.0,1.0
2001-10-11,27.6,27.6,26.7,27.06,148200,11.1531747462924,11.1531747462924,10.7894842654351,10.934960457778,366740.420825893,0.0,1.0
2001-10-12,25.72,27.7,24.5,27.7,417100,10.3934657418348,11.193584799721,9.90046309000596,11.193584799721,1032168.89019217,0.0,1.0
2001-10-15,26.02,26.65,25.6,25.6,132500,10.5146959021206,10.7692792387208,10.3449736777205,10.3449736777205,327888.702830167,0.0,1.0
2001-10-16,26.75,26.82,26.1,26.25,224300,10.8096892921494,10.8379763295494,10.5470239448635,10.6076390250064,555059.894677783,0.0,1.0
2001-10-17,27.15,27.23,26.9,26.9,171700,10.9713295058637,11.0036575486066,10.8703043722923,10.8703043722923,424894.266233509,0.0,1.0
2001-10-18,25.47,27.0,25.46,26.7,229400,10.2924406082633,10.9107144257209,10.2883996029205,10.7894842654351,567680.516447099,0.0,1.0
2001-10-19,25.58,26.11,25.23,25.45,140500,10.3368916670348,10.5510649502064,10.1954564800347,10.2843585975776,347685.75658595,0.0,1.0
2001-10-22,26.7,27.12,25.81,25.85,166700,10.7894842654351,10.9592064898352,10.4298347899206,10.445998811292,412521.107636141,0.0,1.0
2001-10-23,27.0,27.18,26.15,26.49,240000,10.9107144257209,10.9834525218923,10.5672289715778,10.704623153235,593911.612673507,0.0,1.0
2001-10-24,26.49,26.92,26.22,26.92,204200,10.704623153235,10.878386382978,10.5955160089778,10.878386382978,505319.797116379,0.0,1.0
2001-10-25,26.53,26.55,26.4,26.49,134900,10.7207871746065,10.7288691852922,10.6682541051493,10.704623153235,333827.818956901,0.0,1.0
2001-10-26,27.21,27.21,26.5,26.53,117900,10.9955755379209,10.9955755379209,10.7086641585779,10.7207871746065,291759.079725862,0.0,1.0
2001-10-29,28.35,28.45,27.2,27.45,232000,11.4562501470069,11.4966602004355,10.991534532578,11.0925596661495,574114.558917726,0.0,1.0
2001-10-30,26.82,28.36,26.82,28.36,171400,10.8379763295494,11.4602911523498,10.8379763295494,11.4602911523498,424151.876717664,0.0,1.0
2001-10-31,27.6,27.6,26.5,26.84,157800,11.1531747462924,11.1531747462924,10.7086641585779,10.8460583402351,390496.885332834,0.0,1.0
2001-11-01,27.54,27.98,26.3,27.0,334300,11.1289287142353,11.3067329493211,10.6278440517207,10.9107144257209,827269.383819808,0.0,1.0
2001-11-02,27.39,27.9,27.1,27.68,124900,11.0683136340924,11.2744049065782,10.9511244791495,11.1855027890353,309081.501762172,0.0,1.0
2001-11-05,26.4,27.45,26.4,27.29,211600,10.6682541051493,11.0925596661495,10.6682541051493,11.0279035806638,523632.071840477,0.0,1.0
2001-11-06,26.12,26.5,25.47,26.39,243700,10.5551059555492,10.7086641585779,10.2924406082633,10.6642130998064,603067.75003556,0.0,1.0
2001-11-07,25.84,26.45,25.47,26.45,135000,10.5551059555492,10.8042783484627,10.4039686024705,10.8042783484627,330494.076960546,0.28,1.0
2001-11-08,25.0,25.84,24.5,25.84,291900,10.2119833161273,10.5551059555492,10.0077436498048,10.5551059555492,714601.637516916,0.0,1.0
2001-11-09,25.0,25.11,24.86,24.88,174500,10.2119833161273,10.2569160427183,10.154796209557,10.1629657962099,427194.19577493,0.0,1.0
2001-11-12,24.5,24.75,24.1,24.45,232300,10.0077436498048,10.1098634829661,9.84435191674675,9.98731968317253,568694.622799517,0.0,1.0
2001-11-13,24.84,24.95,24.5,24.51,215300,10.1466266229041,10.1915593494951,10.0077436498048,10.0118284431312,527076.850145228,0.0,1.0
2001-11-14,24.89,24.99,24.5,24.97,174000,10.1670505895364,10.2078985228009,10.0077436498048,10.199728936148,425970.143638036,0.0,1.0
2001-11-15,23.04,24.75,23.0,24.75,209900,9.41136382414295,10.1098634829661,9.39502465083715,10.1098634829661,513857.087066805,0.0,1.0
2001-11-16,22.95,23.55,22.6,23.04,275300,9.37460068420489,9.61968828379195,9.23163291777911,9.41136382414295,673963.106572136,0.0,1.0
2001-11-19,23.5,23.63,22.9,23.05,194300,9.5992643171597,9.65236663040356,9.35417671757264,9.4154486174694,475666.660395808,0.0,1.0
2001-11-20,24.0,24.0,23.18,23.68,219800,9.80350398348224,9.80350398348224,9.46855093071327,9.67279059703581,538093.319377245,0.0,1.0
2001-11-21,23.4,24.0,23.34,24.0,132200,9.55841638389519,9.80350398348224,9.53390762393648,9.80350398348224,323639.384993957,0.0,1.0
2001-11-23,23.25,23.54,23.25,23.54,43000,9.49714448399842,9.6156034904655,9.49714448399842,9.6156034904655,105268.483772618,0.0,1.0
2001-11-26,23.72,23.83,22.57,23.01,203300,9.68912977034162,9.73406249693257,9.21937853779976,9.3991094441636,497699.598859844,0.0,1.0
2001-11-27,23.51,23.8,23.0,23.8,122700,9.60334911048615,9.72180811695322,9.39502465083715,9.72180811695322,300382.39439303,0.0,1.0
2001-11-28,23.11,23.72,23.1,23.72,87800,9.43995737742811,9.68912977034162,9.43587258410166,9.68912977034162,214943.555238044,0.0,1.0
2001-11-29,22.27,23.35,22.15,23.35,156700,9.09683473800623,9.53799241726293,9.04781721808882,9.53799241726293,383617.939701612,0.0,1.0
2001-11-30,22.0,23.3,21.9,23.0,303600,8.98654531819206,9.51756845063068,8.94569738492754,9.39502465083715,743244.457520161,0.0,1.0
2001-12-03,22.75,22.75,21.5,22.75,352500,9.29290481767588,9.29290481767588,8.78230565186951,9.29290481767588,862956.756508092,0.0,1.0
2001-12-04,23.0,23.2,22.26,22.75,96900,9.39502465083715,9.47672051736617,9.09274994467978,9.29290481767588,237221.304129459,0.0,1.0
2001-12-05,23.54,23.85,23.1,23.1,107900,9.6156034904655,9.74223208358548,9.43587258410166,9.43587258410166,264150.451141059,0.0,1.0
2001-12-06,22.82,23.2,22.52,23.2,107200,9.32149837096103,9.47672051736617,9.1989545711675,9.47672051736617,262436.778149411,0.0,1.0
2001-12-07,23.7,23.9,22.75,23.9,114200,9.68096018368871,9.76265605021773,9.29290481767588,9.76265605021773,279573.508065884,0.0,1.0
2001-12-10,22.8,23.52,22.51,23.52,136400,9.31332878430813,9.6074339038126,9.19486977784105,9.6074339038126,333921.422943841,0.0,1.0
2001-12-11,21.88,22.8,21.88,22.7,178200,8.93752779827464,9.31332878430813,8.93752779827464,9.27248085104362,436252.181587921,0.0,1.0
2001-12-12,22.0,22.36,21.41,21.8,216300,8.98654531819206,9.13359787794429,8.74554251193145,8.90484945166304,529524.954419008,0.0,1.0
2001-12-13,22.02,22.47,21.86,21.95,101600,8.99471490484496,9.17853060453525,8.92935821162174,8.9661213515598,248727.394216233,0.0,1.0
2001-12-14,22.54,22.54,21.8,22.05,70500,9.2071241578204,9.2071241578204,8.90484945166304,9.00696928482431,172591.351301619,0.0,1.0
2001-12-17,21.85,22.9,21.76,22.51,86200,8.92527341829529,9.35417671757264,8.88851027835723,9.19486977784105,211026.588399993,0.0,1.0
2001-12-18,22.45,22.8,21.81,21.81,77800,9.17036101788235,9.31332878430813,8.90893424498949,8.90893424498949,190462.512500226,0.0,1.0
2001-12-19,22.93,23.19,21.86,22.55,249900,9.36643109755199,9.47263572403972,8.92935821162174,9.21120895114686,611781.258018078,0.0,1.0
2001-12-20,23.1,23.29,23.01,23.07,195600,9.43587258410166,9.51348365730422,9.3991094441636,9.4236182041223,478849.195951724,0.0,1.0
2001-12-21,23.56,23.63,23.02,23.02,167900,9.6237730771184,9.65236663040356,9.40319423749005,9.40319423749005,411036.707567968,0.0,1.0
2001-12-24,23.89,23.96,23.33,23.4,54600,9.75857125689128,9.78716481017644,9.52982283061003,9.55841638389519,133666.493348488,0.0,1.0
2001-12-26,24.21,24.6,23.85,23.95,83000,9.88928464333771,10.0485915830693,9.74223208358548,9.78308001684999,203192.654723891,0.0,1.0
2001-12-27,24.0,24.52,23.95,24.3,194000,9.80350398348224,10.0159132364577,9.78308001684999,9.92604778327577,474932.229113674,0.0,1.0
2001-12-28,24.64,25.04,24.37,24.45,138000,10.0649307563751,10.2283224894331,9.95464133656093,9.98731968317253,337838.389781892,0.0,1.0
2001-12-31,24.84,25.05,24.4,24.5,101100,10.1466266229041,10.2324072827596,9.96689571654028,10.0077436498048,247503.342079343,0.0,1.0
2002-01-02,24.01,25.0,24.0,24.93,203100,9.80758877680869,10.2119833161273,9.80350398348224,10.1833897628422,497209.978005088,0.0,1.0
2002-01-03,23.9,24.35,23.8,24.35,289500,9.76265605021773,9.94647174990802,9.72180811695322,9.94647174990802,708726.187259838,0.0,1.0
2002-01-04,24.37,24.48,24.0,24.48,186000,9.95464133656093,9.99957406315189,9.80350398348224,9.99957406315189,455347.394923419,0.0,1.0
2002-01-07,25.52,25.64,24.2,24.2,254400,10.4243925691028,10.4734100890202,9.88519985001126,9.88519985001126,622797.727250095,0.0,1.0
2002-01-08,24.74,24.75,24.16,24.5,625900,10.1057786896396,10.1098634829661,9.86886067670546,10.0077436498048,1532268.46496004,0.0,1.0
2002-01-09,24.56,25.06,24.5,24.59,177200,10.0322524097635,10.236492076086,10.0077436498048,10.0445067897428,433804.077314139,0.0,1.0
2002-01-10,24.14,24.8,24.1,24.5,176300,9.86069109005255,10.1302874495983,9.84435191674675,10.0077436498048,431600.783467736,0.0,1.0
2002-01-11,23.36,24.39,23.25,24.1,195100,9.54207721058938,9.96281092321383,9.49714448399842,9.84435191674675,477625.143814834,0.0,1.0
2002-01-14,22.34,23.25,22.32,23.25,306200,9.12542829129139,9.49714448399842,9.11725870463848,9.49714448399842,749609.528631994,0.0,1.0
2002-01-15,22.59,22.65,22.3,22.48,220600,9.22754812445266,9.25205688441137,9.10908911798558,9.1826153978617,540051.80279627,0.0,1.0
2002-01-16,22.85,22.93,22.45,22.8,107400,9.33375275094038,9.36643109755199,9.17036101788235,9.31332878430813,262926.399004168,0.0,1.0
2002-01-17,22.31,22.66,22.01,22.62,180700,9.11317391131203,9.25614167773782,8.99063011151851,9.23980250443201,442372.442272376,0.0,1.0
2002-01-18,22.07,22.32,22.0,22.32,233900,9.01513887147721,9.11725870463848,8.98654531819206,9.11725870463848,572611.589637568,0.0,1.0
2002-01-22,21.93,22.06,21.75,21.8,205300,8.9579517649069,9.01105407815076,8.88442548503078,8.90484945166304,502595.807407408,0.0,1.0
2002-01-23,21.71,22.05,21.71,22.05,188700,8.86808631172498,9.00696928482431,8.86808631172498,9.00696928482431,461957.27646263,0.0,1.0
2002-01-24,22.4,22.62,21.96,21.96,379500,9.14993705125009,9.23980250443201,8.97020614488625,8.97020614488625,929055.571900202,0.0,1.0
2002-01-25,22.5,22.61,22.01,22.4,209500,9.1907849845146,9.23571771110556,8.99063011151851,9.14993705125009,512877.845357292,0.0,1.0
2002-01-28,22.48,22.8,22.38,22.8,191900,9.1826153978617,9.31332878430813,9.14176746459719,9.31332878430813,469791.210138732,0.0,1.0
2002-01-29,22.4,23.1,22.06,22.58,230900,9.14993705125009,9.43587258410166,9.01105407815076,9.22346333112621,565267.276816223,0.0,1.0
2002-01-30,22.27,22.55,22.11,22.41,150500,9.09683473800623,9.21120895114686,9.03147804478301,9.15402184457654,368439.693204164,0.0,1.0
2002-01-31,22.85,22.85,22.25,22.25,167000,9.33375275094038,9.33375275094038,9.08866515135333,9.08866515135333,408833.413721565,0.0,1.0
2002-02-01,22.68,23.21,22.64,23.21,112900,9.26431126439072,9.48080531069262,9.24797209108491,9.48080531069262,276390.972509968,0.0,1.0
2002-02-04,22.78,23.3,22.15,22.35,188900,9.30515919765523,9.51756845063068,9.04781721808882,9.12951308461784,462446.897317386,0.0,1.0
2002-02-05,21.78,22.76,21.62,22.75,312500,8.89667986501014,9.29698961100233,8.83132317178692,9.29290481767588,765032.585556819,0.0,1.0
2002-02-06,21.49,22.05,21.24,21.74,242700,8.77822085854306,9.00696928482431,8.67610102538178,8.88034069170433,594154.907246848,0.0,1.0
2002-02-07,21.3,21.5,21.19,21.21,134100,8.81498399848112,8.89775380128376,8.76946060693967,8.77773758721993,324031.217809603,0.28,1.0
2002-02-08,22.2,22.2,21.29,21.3,175500,9.18744811109299,9.18744811109299,8.81084550834098,8.81498399848112,424067.701160219,0.0,1.0
2002-02-11,22.97,23.19,22.26,22.35,297500,9.50611185188316,9.59715863496606,9.21227905193379,9.24952546319497,718861.202821453,0.0,1.0
2002-02-12,22.4,22.95,22.0,22.89,121900,9.27021791389563,9.49783487160289,9.10467830829035,9.4730039307621,294551.86764348,0.0,1.0
2002-02-13,22.44,22.62,22.31,22.35,102600,9.28677187445616,9.36126469697854,9.23297150263445,9.24952546319497,247916.502216743,0.0,1.0
2002-02-14,21.96,22.44,21.69,22.44,187100,9.08812434772983,9.28677187445616,8.97638511394626,9.28677187445616,452097.247219811,0.0,1.0
2002-02-15,21.81,22.25,21.6,22.25,151300,9.02604699562785,9.20814056179365,8.93913870268508,9.20814056179365,365592.268863482,0.0,1.0
2002-02-19,22.05,22.22,21.6,21.81,99400,9.12537075899101,9.19572509137326,8.93913870268508,9.02604699562785,240184.21364858,0.0,1.0
2002-02-20,21.91,22.1,21.61,22.1,174600,9.06743189702917,9.14606320969168,8.94327719282521,9.14606320969168,421892.995000423,0.0,1.0
2002-02-21,22.53,22.65,21.85,21.85,173300,9.32401828571735,9.37368016739893,9.04260095618837,9.04260095618837,418751.752769606,0.0,1.0
2002-02-22,22.96,23.06,22.55,22.73,174700,9.50197336174302,9.54335826314434,9.33229526599761,9.40678808851999,422134.629018178,0.0,1.0
2002-02-25,23.26,23.44,23.1,23.3,218900,9.62612806594698,9.70062088846936,9.55991222370487,9.64268202650751,528936.864865937,0.0,1.0
2002-02-26,22.96,23.49,22.75,23.26,134400,9.50197336174302,9.72131333917002,9.41506506880025,9.62612806594698,324756.119862869,0.0,1.0
2002-02-27,23.0,23.3,22.99,23.0,80500,9.51852732230355,9.64268202650751,9.51438883216342,9.51852732230355,194515.384292864,0.0,1.0
2002-02-28,23.25,23.5,22.85,23.5,147700,9.62198957580685,9.72545182931015,9.45644997020157,9.72545182931015,356893.444224298,0.0,1.0
2002-03-01,23.51,23.66,23.2,23.25,204400,9.72959031945028,9.79166767155226,9.60129712510619,9.62198957580685,493899.932291446,0.0,1.0
2002-03-04,24.5,24.55,23.52,23.52,172000,10.1393008433233,10.159993294024,9.73372880959042,9.73372880959042,415610.510538792,0.0,1.0
2002-03-05,24.4,24.75,24.06,24.41,131000,10.097915941922,10.2427630968266,9.95720727715754,10.1020544320622,316540.563259195,0.0,1.0
2002-03-06,24.23,24.47,24.0,24.3,132800,10.0275616095398,10.126885372903,9.93237633631675,10.0565310405207,320889.975578786,0.0,1.0
2002-03-07,25.65,26.0,24.35,24.35,403700,10.6152272094385,10.7600743643431,10.0772234912214,10.0772234912214,975476.529677383,0.0,1.0
2002-03-08,25.8,26.0,25.51,25.65,314600,10.6773045615405,10.7600743643431,10.5572883474767,10.6152272094385,760180.619857578,0.0,1.0
2002-03-11,27.05,27.49,25.86,25.89,254200,11.194615829057,11.3767093952228,10.7021355023813,10.7145509728017,614233.673133491,0.0,1.0
2002-03-12,26.75,26.99,26.3,26.99,182700,11.070461124853,11.1697848882162,10.8842290685471,11.1697848882162,441465.350438588,0.0,1.0
2002-03-13,25.81,26.79,25.5,26.79,147200,10.6814430516806,11.0870150854136,10.5531498573365,11.0870150854136,355685.274135524,0.0,1.0
2002-03-14,25.9,25.9,25.45,25.9,173800,10.7186894629418,10.7186894629418,10.5324574066359,10.7186894629418,419959.922858383,0.0,1.0
2002-03-15,26.55,26.7,25.81,25.9,85300,10.9876913220504,11.0497686741524,10.6814430516806,10.7186894629418,206113.817145109,0.0,1.0
2002-03-18,26.14,26.7,25.61,26.2,497600,10.818013226305,11.0497686741524,10.598673248878,10.8428441671458,1202370.87234943,0.0,1.0
2002-03-19,26.62,27.0,26.0,26.3,216300,11.0166607530313,11.1739233783563,10.7600743643431,10.8842290685471,522654.380404305,0.0,1.0
2002-03-20,25.62,25.86,24.6,25.25,590600,10.6028117390181,10.7021355023813,10.1806857447247,10.4496876038332,1427090.50886169,0.0,1.0
2002-03-21,25.89,25.99,25.16,25.99,198500,10.7145509728017,10.755935874203,10.4124411925721,10.755935874203,479643.525243894,0.0,1.0
2002-03-22,25.38,25.9,25.38,25.45,281300,10.503487975655,10.7186894629418,10.503487975655,10.5324574066359,679716.491945123,0.0,1.0
2002-03-25,25.08,25.39,24.84,24.9,215300,10.379333271451,10.5076264657951,10.2800095080878,10.3048404489286,520238.040226753,0.0,1.0
2002-03-26,25.42,25.5,25.0,25.09,174500,10.5200419362155,10.5531498573365,10.3462253503299,10.3834717615911,421651.360982667,0.0,1.0
2002-03-27,26.11,26.11,25.2,26.11,191100,10.8055977558846,10.8055977558846,10.4289951531326,10.8055977558846,461762.607930016,0.0,1.0
2002-03-28,26.25,26.6,26.0,26.6,88600,10.8635366178464,11.0083837727511,10.7600743643431,11.0083837727511,214087.739731029,0.0,1.0
2002-04-01,26.84,27.4,26.16,27.4,197600,11.1077075361142,11.3394629839616,10.8262902065853,11.3394629839616,477468.8190841,0.0,1.0
2002-04-02,28.04,28.19,26.75,26.79,298600,11.6043263529301,11.666403705032,11.070461124853,11.0870150854136,721519.177016758,0.0,1.0
2002-04-03,27.17,28.32,27.05,27.9,410100,11.2442777107386,11.7202040768538,11.194615829057,11.5463874909682,990941.106813707,0.0,1.0
2002-04-04,26.52,27.25,26.06,27.1,230100,10.97527585163,11.2773856318596,10.7849053051839,11.2153082797577,555999.874854509,0.0,1.0
2002-04-05,25.91,26.5,25.88,26.32,186900,10.722827953082,10.9669988713497,10.7104124826616,10.8925060488274,451613.9791843,0.0,1.0
2002-04-08,27.05,27.58,26.55,26.6,140300,11.194615829057,11.413955806484,10.9876913220504,11.0083837727511,339012.52691042,0.0,1.0
2002-04-09,26.61,27.05,26.25,27.04,137400,11.0125222628912,11.194615829057,10.8635366178464,11.1904773389169,332005.140395522,0.0,1.0
2002-04-10,26.5,27.0,26.5,26.61,206400,10.9669988713497,11.1739233783563,10.9669988713497,11.0125222628912,498732.61264655,0.0,1.0
2002-04-11,26.69,27.35,26.68,26.74,114500,11.0456301840123,11.318770533261,11.0414916938721,11.0663226347129,276670.9503296,0.0,1.0
2002-04-12,25.92,26.59,25.62,26.52,179900,10.7269664432221,11.0042452826109,10.6028117390181,10.97527585163,434699.597941443,0.0,1.0
2002-04-15,26.07,26.15,25.77,26.1,79600,10.7890437953241,10.8221517164451,10.6648890911201,10.8014592657445,192340.678133067,0.0,1.0
2002-04-16,26.65,26.87,26.2,26.2,92800,11.0290762234517,11.1201230065346,10.8428441671458,10.8428441671458,224236.368476743,0.0,1.0
2002-04-17,25.75,26.8,25.66,26.8,199700,10.6566121108398,11.0911535755537,10.6193656995787,11.0911535755537,482543.133456958,0.0,1.0
2002-04-18,26.09,26.25,25.65,25.8,127900,10.7973207756043,10.8635366178464,10.6152272094385,10.6773045615405,309049.908708787,0.0,1.0
2002-04-19,25.93,26.1,25.71,26.1,123100,10.7311049333622,10.8014592657445,10.6400581502793,10.8014592657445,297451.475856541,0.0,1.0
2002-04-22,25.08,25.98,25.08,25.94,257500,10.379333271451,10.7517973840629,10.379333271451,10.7352434235024,622207.59571941,0.0,1.0
2002-04-23,25.62,26.0,25.09,25.1,264600,10.6028117390181,10.7600743643431,10.3834717615911,10.3876102517313,639363.610980024,0.0,1.0
2002-04-24,25.1,25.8,25.1,25.78,116600,10.3876102517313,10.6773045615405,10.3876102517313,10.6690275812602,281745.264702458,0.0,1.0
2002-04-25,25.01,25.11,24.6,25.1,327300,10.3503638404701,10.3917487418714,10.1806857447247,10.3876102517313,790868.140112475,0.0,1.0
2002-04-26,25.08,25.7,24.95,25.01,224600,10.379333271451,10.6359196601392,10.3255328996293,10.3503638404701,542710.003877978,0.0,1.0
2002-04-29,23.55,25.0,23.46,25.0,362600,9.74614428001081,10.3462253503299,9.70889786874962,10.3462253503299,876164.94838003,0.0,1.0
2002-04-30,22.99,24.09,22.8,24.05,557600,9.51438883216342,9.96962274757794,9.43575751950091,9.95306878701741,1347351.2830025,0.0,1.0
2002-05-01,23.09,23.4,22.8,23.0,773200,9.55577373356474,9.68406692790883,9.43575751950091,9.51852732230355,1868314.22528251,0.0,1.0
2002-05-02,24.0,24.2,23.2,23.2,234600,9.93237633631675,10.0151461391194,9.60129712510619,9.60129712510619,566873.405653489,0.0,1.0
2002-05-03,24.25,24.4,23.77,24.05,100600,10.0358385898201,10.097915941922,9.83719106309371,9.95306878701741,243083.82186164,0.0,1.0
2002-05-06,24.01,24.29,23.92,24.24,221300,9.93651482645688,10.0523925503806,9.8992684151957,10.0317000996799,534736.081292059,0.0,1.0
2002-05-07,23.79,24.02,23.4,24.01,323100,9.84546804337398,9.94065331659701,9.68406692790883,9.93651482645688,780719.511366762,0.0,1.0
2002-05-08,24.02,24.25,23.67,23.67,202900,10.0565310405207,10.1528258839562,9.90999540920588,9.90999540920588,484626.157903019,0.28,1.0
2002-05-09,23.86,24.15,23.8,24.02,189800,9.98954332334822,10.1109585607234,9.96442292940853,10.0565310405207,453336.839674682,0.0,1.0
2002-05-10,23.65,23.93,23.42,23.81,158600,9.90162194455932,10.0188504496112,9.80532710112386,9.96860966173181,378815.715344597,0.0,1.0
2002-05-13,23.7,23.85,23.15,23.55,69700,9.92255560617572,9.98535659102494,9.69228532839527,9.85975462132651,166478.28095535,0.0,1.0
2002-05-14,24.21,24.21,23.55,23.55,111500,10.136078954663,10.136078954663,9.85975462132651,9.85975462132651,266317.479577067,0.0,1.0
2002-05-15,23.64,24.25,23.44,24.2,144100,9.89743521223604,10.1528258839562,9.81370056577042,10.1318922223398,344182.500511705,0.0,1.0
2002-05-16,23.53,23.99,23.45,23.59,88900,9.85138115667995,10.0439708435509,9.8178872980937,9.87650155061963,212337.434389248,0.0,1.0
2002-05-17,23.19,23.61,23.0,23.51,130000,9.7090322576884,9.88487501526619,9.62948434354606,9.84300769203339,310504.684708686,0.0,1.0
2002-05-20,24.0,24.14,23.5,23.65,210700,10.0481575758741,10.1067718284001,9.8388209597101,9.90162194455932,503256.438985542,0.0,1.0
2002-05-21,23.74,24.0,23.7,23.76,143800,9.93930253546884,10.0481575758741,9.92255560617572,9.94767600011541,343465.951239301,0.0,1.0
2002-05-22,23.83,24.19,23.49,23.57,128200,9.97698312637837,10.1277054900165,9.83463422738682,9.86812808597307,306205.389074258,0.0,1.0
2002-05-23,24.22,24.35,23.78,23.79,108000,10.1402656869863,10.194693207189,9.95604946476197,9.96023619708525,257957.738065679,0.0,1.0
2002-05-24,24.52,24.6,24.01,24.37,87900,10.2658676566848,10.299361515271,10.0523443081974,10.2030666718355,209948.936814565,0.0,1.0
2002-05-28,24.78,24.96,24.6,24.75,187000,10.3747226970901,10.4500838789091,10.299361515271,10.3621625001202,446649.04646557,0.0,1.0
2002-05-29,24.05,24.75,24.05,24.75,132100,10.0690912374906,10.3621625001202,10.0690912374906,10.3621625001202,315520.529615517,0.0,1.0
2002-05-30,24.1,24.37,23.91,24.05,105400,10.090024899107,10.2030666718355,10.0104769849646,10.0690912374906,251747.644371503,0.0,1.0
2002-05-31,24.16,24.53,24.0,24.1,294000,10.1151452930466,10.270054389008,10.0481575758741,10.090024899107,702218.28695657,0.0,1.0
2002-06-03,23.85,24.3,23.74,24.25,275500,9.98535659102494,10.1737595455726,9.93930253546884,10.1528258839562,658031.081824946,0.0,1.0
2002-06-04,23.77,24.06,23.25,23.85,123800,9.95186273243869,10.0732779698138,9.73415265162808,9.98535659102494,295695.999745657,0.0,1.0
2002-06-05,23.4,24.0,23.21,23.77,258000,9.79695363647729,10.0481575758741,9.71740572233496,9.95186273243869,616232.374268008,0.0,1.0
2002-06-06,22.69,23.8,22.67,23.4,202500,9.49969564152435,9.96442292940853,9.49132217687779,9.79695363647729,483670.758873146,0.0,1.0
2002-06-07,22.99,23.0,22.58,22.68,122400,9.62529761122278,9.62948434354606,9.45364158596826,9.49550890920107,292352.103141101,0.0,1.0
2002-06-10,22.6,23.0,22.5,22.89,166300,9.46201505061482,9.62948434354606,9.42014772738201,9.58343028798997,397207.14666965,0.0,1.0
2002-06-11,22.51,22.9,22.51,22.56,61900,9.4243344597053,9.58761702031325,9.4243344597053,9.4452681213217,147847.999872828,0.0,1.0
2002-06-12,22.51,22.67,22.5,22.51,209000,9.4243344597053,9.49132217687779,9.42014772738201,9.4243344597053,499195.99310858,0.0,1.0
2002-06-13,23.4,23.7,22.61,22.61,149900,9.79695363647729,9.92255560617572,9.4662017829381,9.4662017829381,358035.786444862,0.0,1.0
2002-06-14,23.15,23.2,22.7,23.2,103400,9.69228532839527,9.71321899001168,9.50388237384763,9.71321899001168,246970.64922214,0.0,1.0
2002-06-17,23.26,23.61,23.03,23.05,110200,9.73833938395136,9.88487501526619,9.6420445405159,9.65041800516246,263212.432729979,0.0,1.0
2002-06-18,23.11,23.36,22.6,23.05,262200,9.67553839910215,9.78020670718417,9.46201505061482,9.65041800516246,626264.064081673,0.0,1.0
2002-06-19,22.6,23.46,22.6,22.95,68200,9.46201505061482,9.82207403041698,9.46201505061482,9.60855068192965,162895.534593326,0.0,1.0
2002-06-20,22.61,22.85,22.49,22.75,126000,9.4662017829381,9.56668335869685,9.41596099505873,9.52481603546404,300950.694409958,0.0,1.0
2002-06-21,22.53,22.79,22.39,22.39,80700,9.43270792435186,9.54156296475716,9.37409367182592,9.37409367182592,192751.754276854,0.0,1.0
2002-06-24,22.08,22.5,21.95,22.5,107500,9.24430496980422,9.42014772738201,9.18987744960156,9.42014772738201,256763.489278337,0.0,1.0
2002-06-25,22.25,22.6,22.0,22.0,99900,9.31547941929999,9.46201505061482,9.21081111121797,9.21081111121797,238610.907710752,0.0,1.0
2002-06-26,22.29,22.4,22.01,22.4,108300,9.33222634859311,9.3782804041492,9.21499784354125,9.3782804041492,258674.287338083,0.0,1.0
2002-06-27,21.87,22.35,21.7,22.31,220400,9.15638359101532,9.3573467425328,9.08520914151954,9.34059981323968,526424.865459957,0.0,1.0
2002-06-28,21.25,21.94,21.25,21.75,579400,8.8968061869719,9.18569071727828,8.8968061869719,9.10614280313595,1383895.49477087,0.0,1.0
2002-07-01,21.1,21.54,20.85,21.35,300200,8.83400520212269,9.01822142434705,8.72933689404067,8.93867351020471,717026.971919597,0.0,1.0
2002-07-02,20.41,21.48,20.0,21.1,237700,8.54512067181631,8.99310103040736,8.37346464656179,8.83400520212269,567745.873501959,0.0,1.0
2002-07-03,20.09,20.45,19.87,20.25,226300,8.41114523747132,8.56186760110943,8.31903712635914,8.47813295464381,540517.001150582,0.0,1.0
2002-07-05,20.41,20.42,19.65,19.65,108700,8.54512067181631,8.54930740413959,8.22692901524696,8.22692901524696,259629.686367955,0.0,1.0
2002-07-08,20.23,20.39,19.8,19.8,221400,8.46975948999725,8.53674720716974,8.28973000009617,8.28973000009617,528813.36303464,0.0,1.0
2002-07-09,20.18,20.34,20.03,20.23,103700,8.44882582838085,8.51581354555334,8.38602484353163,8.46975948999725,247687.198494544,0.0,1.0
2002-07-10,19.53,20.34,19.24,20.26,193500,8.17668822736759,8.51581354555334,8.05527298999244,8.48231968696709,462174.280701006,0.0,1.0
2002-07-11,19.56,19.89,19.01,19.53,176900,8.18924842433743,8.3274105910057,7.95897814655698,8.17668822736759,422525.220961282,0.0,1.0
2002-07-12,19.4,19.6,19.25,19.49,194400,8.12226070716494,8.20599535363055,8.05945972231572,8.15994129807446,464323.92851822,0.0,1.0
2002-07-15,18.59,19.4,18.2,19.4,282800,7.78313538897918,8.12226070716494,7.61985282837123,8.12226070716494,675467.114120127,0.0,1.0
2002-07-16,18.49,18.62,18.26,18.56,323700,7.74126806574637,7.79569558594903,7.64497322231091,7.77057519200934,773156.664924629,0.0,1.0
2002-07-17,18.61,18.84,18.5,18.5,207100,7.79150885362575,7.88780369706121,7.74545479806966,7.74545479806966,494657.847716684,0.0,1.0
2002-07-18,19.05,19.09,18.56,18.56,198400,7.97572507585011,7.99247200514323,7.77057519200934,7.77057519200934,473877.918816949,0.0,1.0
2002-07-19,12.98,14.5,11.66,14.25,2209200,5.4343785556186,6.0707618687573,4.88172988894552,5.96609356067527,5276668.84198792,0.0,1.0
2002-07-22,12.52,13.25,11.8,12.98,823300,5.24178886874768,5.54742032834719,4.94034414147146,5.4343785556186,1966450.05323586,0.0,1.0
2002-07-23,11.2,12.69,11.2,12.52,526300,4.6891402020746,5.31296331824346,4.6891402020746,5.24178886874768,1257066.27355524,0.0,1.0
2002-07-24,11.4,12.85,9.8,10.2,495500,4.77287484854022,5.37995103541595,4.10299767681528,4.27046696974651,1183500.54825503,0.0,1.0
2002-07-25,11.35,12.19,11.35,11.4,217600,4.75194118692382,5.10362670207941,4.75194118692382,4.77287484854022,519737.072250847,0.0,1.0
2002-07-26,12.45,12.55,11.35,11.36,391800,5.21248174248471,5.25434906571752,4.75194118692382,4.7561279192471,935813.349760488,0.0,1.0
2002-07-29,12.86,13.1,12.2,12.2,335700,5.38413776773923,5.48461934349797,5.10781343440269,5.10781343440269,801818.635820815,0.0,1.0
2002-07-30,13.6,13.65,12.65,12.9,476900,5.69395595966202,5.71488962127842,5.29621638895033,5.40088469703235,1139074.49336594,0.0,1.0
2002-07-31,14.0,14.23,13.15,13.45,514100,5.86142525259325,5.95772009602871,5.50555300511438,5.6311549748128,1227926.60314412,0.0,1.0
2002-08-01,13.51,14.05,13.5,13.75,380700,5.65627536875249,5.88235891420966,5.65208863642921,5.75675694451123,909301.026681514,0.0,1.0
2002-08-02,13.16,13.78,13.1,13.51,330800,5.50973973743766,5.76931714148107,5.48461934349797,5.65627536875249,790114.997704872,0.0,1.0
2002-08-05,13.0,13.15,12.75,12.75,371300,5.44275202026516,5.50555300511438,5.33808371218314,5.33808371218314,886849.149479502,0.0,1.0
2002-08-06,13.05,13.14,13.0,13.01,353900,5.46368568188157,5.5013662727911,5.44275202026516,5.44693875258844,845289.291680031,0.0,1.0
2002-08-07,12.1,13.0,11.7,13.0,416900,5.12456036369582,5.50572601058228,4.95515340952405,5.50572601058228,984375.174061161,0.14,1.0
2002-08-08,12.79,12.8,12.23,12.23,195100,5.41678735964211,5.4210225334964,5.17961762380164,5.17961762380164,460665.85862157,0.0,1.0
2002-08-09,13.24,13.24,12.6,12.76,245200,5.60737018308534,5.60737018308534,5.33631905641052,5.40408183807922,578960.884336284,0.0,1.0
2002-08-12,13.39,13.49,12.9,13.15,209300,5.67089779089975,5.71324952944269,5.46337427203934,5.56925361839669,494194.588464863,0.0,1.0
2002-08-13,13.01,13.65,12.92,13.37,180000,5.50996118443658,5.7810123111114,5.47184461974793,5.66242744319116,425012.068436097,0.0,1.0
2002-08-14,13.11,13.19,12.75,13.01,269000,5.55231292297952,5.58619431381387,5.39984666422493,5.50996118443658,635156.924496168,0.0,1.0
2002-08-15,14.0,14.0,13.24,13.24,115000,5.92924339601169,5.92924339601169,5.60737018308534,5.60737018308534,271535.488167507,0.0,1.0
2002-08-16,13.55,13.83,13.3,13.8,170900,5.73866057256846,5.85724544048869,5.6327812262111,5.84453991892581,403525.347198495,0.0,1.0
2002-08-19,14.05,14.13,13.56,13.56,143600,5.95041926528316,5.98430065611751,5.74289574642275,5.74289574642275,339065.183485687,0.0,1.0
2002-08-20,13.92,14.5,13.82,14.05,168200,5.89536200517733,6.14100208872639,5.85301026663439,5.95041926528316,397150.166171954,0.0,1.0
2002-08-21,14.42,14.45,13.94,14.0,130900,6.10712069789204,6.11982621945492,5.90383235288592,5.92924339601169,309078.220879362,0.0,1.0
2002-08-22,15.47,15.5,14.44,14.47,269700,6.55181395259291,6.5645194741558,6.11559104560063,6.12829656716351,636809.749206754,0.0,1.0
2002-08-23,15.35,15.4,15.02,15.4,184400,6.50099186634139,6.52216773561286,6.36123112914968,6.52216773561286,435401.252331202,0.0,1.0
2002-08-26,15.45,15.6,15.0,15.35,134200,6.54334360488433,6.60687121269874,6.35276078144109,6.50099186634139,316870.108800691,0.0,1.0
2002-08-27,15.07,15.53,15.06,15.45,170300,6.38240699842115,6.57722499571868,6.37817182456686,6.54334360488433,402108.640303708,0.0,1.0
2002-08-28,14.42,15.2,14.3,15.0,203400,6.10712069789204,6.43746425852697,6.05629861164051,6.35276078144109,480263.63733279,0.0,1.0
2002-08-29,14.2,14.5,14.2,14.39,128200,6.01394687309757,6.14100208872639,6.01394687309757,6.09441517632916,302703.039852821,0.0,1.0
2002-08-30,14.13,14.4,14.0,14.2,118400,5.98430065611751,6.09865035018345,5.92924339601169,6.01394687309757,279563.493904633,0.0,1.0
2002-09-03,13.18,13.93,13.01,13.93,281300,5.58195913995957,5.89959717903163,5.50996118443658,5.89959717903163,664199.415839302,0.0,1.0
2002-09-04,13.47,13.77,13.18,13.18,111000,5.7047791817341,5.83183439736292,5.58195913995957,5.58195913995957,262090.775535594,0.0,1.0
2002-09-05,13.15,13.53,13.1,13.43,123700,5.56925361839669,5.73019022485987,5.54807774912522,5.68783848631693,292077.738141918,0.0,1.0
2002-09-06,13.7,13.95,13.25,13.25,118300,5.80218818038287,5.90806752674022,5.61160535693963,5.61160535693963,279327.376088835,0.0,1.0
2002-09-09,13.68,13.75,13.35,13.68,134300,5.79371783267428,5.82336404965434,5.65395709548257,5.79371783267428,317106.226616488,0.0,1.0
2002-09-10,13.61,14.0,13.4,13.59,167300,5.76407161569422,5.92924339601169,5.67513296475404,5.75560126798563,395025.105829773,0.0,1.0
2002-09-11,14.06,14.12,13.7,13.9,111800,5.95465443913745,5.98006548226322,5.80218818038287,5.88689165746875,263979.718061976,0.0,1.0
2002-09-12,13.68,13.97,13.45,13.97,143100,5.79371783267428,5.91653787444881,5.69630883402551,5.91653787444881,337884.594406698,0.0,1.0
2002-09-13,13.55,13.64,13.26,13.58,111500,5.73866057256846,5.7767771372571,5.61584053079393,5.75136609413134,263271.364614583,0.0,1.0
2002-09-16,13.36,13.45,13.1,13.45,118700,5.65819226933687,5.69630883402551,5.54807774912522,5.69630883402551,280271.847352027,0.0,1.0
2002-09-17,13.04,13.37,13.0,13.36,168300,5.52266670599946,5.66242744319116,5.50572601058228,5.65819226933687,397386.283987751,0.0,1.0
2002-09-18,13.13,13.17,13.0,13.01,149600,5.5607832706881,5.57772396610528,5.50572601058228,5.50996118443658,353232.252433557,0.0,1.0
2002-09-19,12.86,13.16,12.85,13.1,79300,5.44643357662216,5.57348879225099,5.44219840276787,5.54807774912522,187241.427927681,0.0,1.0
2002-09-20,12.53,12.92,12.2,12.86,128100,5.30667283943046,5.47184461974793,5.16691210223876,5.44643357662216,302466.922037023,0.0,1.0
2002-09-23,12.22,12.73,12.1,12.5,89700,5.17538244994735,5.39137631651634,5.12456036369582,5.29396731786758,211797.680770655,0.0,1.0
2002-09-24,12.4,12.89,12.19,12.4,278100,5.25161557932464,5.45913909818505,5.16267692838446,5.25161557932464,656643.645733771,0.0,1.0
2002-09-25,12.78,12.93,12.37,12.5,115100,5.41255218578781,5.47607979360222,5.23891005776176,5.29396731786758,271771.605983305,0.0,1.0
2002-09-26,12.99,13.2,12.79,12.8,387300,5.50149083672799,5.59042948766816,5.41678735964211,5.4210225334964,914484.300585003,0.0,1.0
2002-09-27,12.64,13.06,12.58,13.0,172500,5.3532597518277,5.53113705370805,5.32784870870193,5.50572601058228,407303.23225126,0.0,1.0
2002-09-30,12.66,12.98,12.27,12.5,143000,5.36173009953628,5.49725566287369,5.19655831921881,5.29396731786758,337648.4765909,0.0,1.0
2002-10-01,13.19,13.23,12.7,12.7,220100,5.58619431381387,5.60313500923105,5.37867079495346,5.37867079495346,519695.312571028,0.0,1.0
2002-10-02,13.06,13.29,12.99,13.29,180400,5.53113705370805,5.62854605235681,5.50149083672799,5.62854605235681,425956.539699289,0.0,1.0
2002-10-03,12.77,13.3,12.75,12.9,150300,5.40831701193352,5.6327812262111,5.39984666422493,5.46337427203934,354885.077144141,0.0,1.0
2002-10-04,12.45,13.0,12.32,12.78,88400,5.27279144859611,5.50572601058228,5.21773418849028,5.41255218578781,208728.149165283,0.0,1.0
2002-10-07,12.15,12.52,12.1,12.5,72100,5.14573623296729,5.30243766557617,5.12456036369582,5.29396731786758,170240.945190237,0.0,1.0
2002-10-08,11.4,12.3,11.35,12.11,279900,4.82809819389523,5.2092638407817,4.80692232462376,5.12879553755011,660893.766418132,0.0,1.0
2002-10-09,10.68,11.75,10.68,11.41,357700,4.52316567638606,4.97632927879552,4.52316567638606,4.83233336774953,844593.427108845,0.0,1.0
2002-10-10,10.9,10.99,10.65,10.69,175200,4.61633950118053,4.65445606586917,4.51046015482318,4.52740085024035,413678.413277802,0.0,1.0
2002-10-11,11.48,11.49,10.99,11.0,184800,4.86197958472958,4.86621475858388,4.65445606586917,4.65869123972347,436345.723594394,0.0,1.0
2002-10-14,11.77,11.8,11.38,11.38,107200,4.98479962650411,4.99750514806699,4.81962784618664,4.81962784618664,253118.298535276,0.0,1.0
2002-10-15,12.53,12.63,11.87,11.87,163900,5.30667283943046,5.3490245779734,5.02715136504705,5.02715136504705,386997.100092647,0.0,1.0
2002-10-16,12.31,12.63,12.13,12.63,180700,5.21349901463599,5.3490245779734,5.1372658852587,5.3490245779734,426664.893146683,0.0,1.0
2002-10-17,12.4,12.64,12.36,12.41,124900,5.25161557932464,5.3532597518277,5.23467488390746,5.25585075317893,294911.151931492,0.0,1.0
2002-10-18,12.45,12.48,12.15,12.41,377000,5.27279144859611,5.28549697015899,5.14573623296729,5.25585075317893,890164.165557827,0.0,1.0
2002-10-21,12.45,12.58,12.25,12.25,179000,5.27279144859611,5.32784870870193,5.18808797151023,5.18808797151023,422650.890278119,0.0,1.0
2002-10-22,12.4,12.45,12.25,12.45,129400,5.25161557932464,5.27279144859611,5.18808797151023,5.27279144859611,305536.453642395,0.0,1.0
2002-10-23,12.45,12.45,12.22,12.4,120100,5.27279144859611,5.27279144859611,5.17538244994735,5.25161557932464,283577.496773196,0.0,1.0
2002-10-24,12.6,12.67,12.4,12.45,178700,5.33631905641052,5.36596527339058,5.25161557932464,5.27279144859611,421942.536830726,0.0,1.0
2002-10-25,13.27,13.29,12.23,12.51,191600,5.62007570464822,5.62854605235681,5.17961762380164,5.29820249172187,452401.735068646,0.0,1.0
2002-10-28,13.25,13.69,13.14,13.29,200600,5.61160535693963,5.79795300652857,5.5650184445424,5.62854605235681,473652.338490451,0.0,1.0
2002-10-29,12.52,13.24,12.35,13.19,231400,5.30243766557617,5.60737018308534,5.23043971005317,5.58619431381387,546376.625756183,0.0,1.0
2002-10-30,12.84,12.9,12.42,12.42,175800,5.43796322891358,5.46337427203934,5.26008592703323,5.26008592703323,415095.120172589,0.0,1.0
2002-10-31,12.9,12.9,12.75,12.85,194900,5.46337427203934,5.46337427203934,5.39984666422493,5.44219840276787,460193.622989975,0.0,1.0
2002-11-01,13.1,13.18,12.82,12.83,232400,5.54807774912522,5.58195913995957,5.42949288120499,5.43372805505928,548737.803914162,0.0,1.0
2002-11-04,13.29,13.56,13.05,13.13,131500,5.62854605235681,5.74289574642275,5.52690187985375,5.5607832706881,310494.927774149,0.0,1.0
2002-11-05,12.5,13.29,12.5,13.28,195200,5.29396731786758,5.62854605235681,5.29396731786758,5.62431087850251,460901.976437368,0.0,1.0
2002-11-06,13.1,13.1,12.36,12.36,134600,5.60737018308534,5.60737018308534,5.29061797426983,5.29061797426983,314454.002933297,0.14,1.0
2002-11-07,12.75,13.14,12.64,13.12,111700,5.45755494918611,5.62449192410239,5.41047016138921,5.61593105359387,260954.770636325,0.0,1.0
2002-11-08,12.66,12.93,12.55,12.75,214100,5.41903103189774,5.53460278376286,5.37194624410084,5.45755494918611,500182.778811433,0.0,1.0
2002-11-11,12.36,12.58,12.16,12.57,76200,5.29061797426983,5.38478754986363,5.20500926918456,5.38050711460937,178019.27952093,0.0,1.0
2002-11-12,12.09,12.36,11.82,12.36,171400,5.17504622240471,5.29061797426983,5.0594744705396,5.29061797426983,400426.568371227,0.0,1.0
2002-11-13,11.88,12.23,11.74,11.99,120600,5.08515708206518,5.2349723159644,5.02523098850549,5.13224186986208,281747.048690606,0.0,1.0
2002-11-14,11.98,12.04,11.78,11.91,127700,5.12796143460781,5.1536440461334,5.04235272952254,5.09799838782797,298334.146913686,0.0,1.0
2002-11-15,12.28,12.29,11.88,11.99,163000,5.25637449223572,5.26065492748999,5.08515708206518,5.13224186986208,380802.395825613,0.0,1.0
2002-11-18,12.31,12.46,12.16,12.28,238600,5.26921579799851,5.33342232681247,5.20500926918456,5.25637449223572,557419.948736142,0.0,1.0
2002-11-19,12.21,12.43,12.2,12.25,154700,5.22641144545588,5.32058102104968,5.22213101020161,5.24353318647293,361411.844381731,0.0,1.0
2002-11-20,12.36,12.54,12.2,12.21,190300,5.29061797426983,5.36766580884658,5.22213101020161,5.22641144545588,444580.956598859,0.0,1.0
2002-11-21,13.01,13.16,12.51,12.56,167200,5.56884626579697,5.63305279461092,5.35482450308379,5.3762266793551,390614.482098419,0.0,1.0
2002-11-22,13.02,13.21,12.93,13.0,185400,5.57312670105123,5.65445497088224,5.53460278376286,5.5645658305427,433133.522613917,0.0,1.0
2002-11-25,13.39,13.55,13.01,13.01,233200,5.73150280545898,5.7999897695272,5.56884626579697,5.56884626579697,544804.409242533,0.0,1.0
2002-11-26,13.3,13.75,13.3,13.33,174800,5.69297888817061,5.88559847461247,5.69297888817061,5.7058201939334,408369.685830166,0.0,1.0
2002-11-27,13.59,13.93,13.31,13.31,140700,5.81711151054426,5.96264630918922,5.69725932342488,5.69725932342488,328704.890139041,0.0,1.0
2002-11-29,13.98,14.06,13.79,13.8,47900,5.98404848546054,6.01829196749465,5.90272021562953,5.90700065088379,111904.507730349,0.0,1.0
2002-12-02,14.57,14.59,14.03,14.13,288700,6.23659416546209,6.24515503597062,6.00545066173185,6.04825501427449,674464.120704628,0.0,1.0
2002-12-03,14.35,14.48,14.16,14.48,147400,6.14242458986829,6.19807024817372,6.06109632003728,6.19807024817372,344357.503955186,0.0,1.0
2002-12-04,14.5,14.59,14.15,14.3,121700,6.20663111868225,6.24515503597062,6.05681588478302,6.12102241359697,284316.880809675,0.0,1.0
2002-12-05,14.87,14.9,14.52,14.52,187500,6.36500722309,6.37784852885279,6.21519198919077,6.21519198919077,438039.565750321,0.0,1.0
2002-12-06,14.92,14.93,14.64,14.88,320200,6.38640939936132,6.39068983461558,6.26655721224194,6.36928765834426,748054.767750681,0.0,1.0
2002-12-09,14.95,15.02,14.9,14.95,149600,6.39925070512411,6.42921375190395,6.37784852885279,6.39925070512411,349497.168193323,0.0,1.0
2002-12-10,15.0,15.07,14.85,14.85,249400,6.42065288139543,6.45061592817527,6.35644635258147,6.35644635258147,582651.02772336,0.0,1.0
2002-12-11,15.15,15.2,14.9,15.0,208300,6.48485941020938,6.5062615864807,6.37784852885279,6.42065288139543,486632.75491089,0.0,1.0
2002-12-12,15.86,15.9,15.01,15.05,440400,6.7887703132621,6.80589205427915,6.42493331664969,6.44205505766675,1028867.33203435,0.0,1.0
2002-12-13,17.7,17.9,16.03,16.05,795000,7.5763704000466,7.66197910513188,6.86153771258458,6.87009858309311,1857287.75878136,0.0,1.0
2002-12-16,17.07,17.79,16.89,17.7,452600,7.306702979028,7.61489431733498,7.22965514445125,7.5763704000466,1057369.10644584,0.0,1.0
2002-12-17,16.62,17.07,16.6,17.0,296500,7.11408339258613,7.306702979028,7.10552252207761,7.27673993224815,692686.566639841,0.0,1.0
2002-12-18,16.3,16.53,15.92,16.53,393300,6.9771094644497,7.07555947529776,6.81445292478768,7.07555947529776,918831.793117873,0.0,1.0
2002-12-19,16.41,16.45,16.12,16.29,127900,7.0241942522466,7.04131599326365,6.90006162987295,6.97282902919543,298801.389117152,0.0,1.0
2002-12-20,16.95,17.03,16.51,16.51,319900,7.25533775597683,7.28958123801094,7.06699860478923,7.06699860478923,747353.904445481,0.0,1.0
2002-12-23,16.85,16.97,16.48,16.95,264400,7.2125334034342,7.26389862648536,7.05415729902644,7.25533775597683,617694.192983386,0.0,1.0
2002-12-24,17.54,17.65,16.75,16.9,179800,7.50788343597838,7.55496822377528,7.16972905089156,7.23393557970551,420050.740916841,0.0,1.0
2002-12-26,17.2,17.7,17.07,17.55,154100,7.36234863733342,7.5763704000466,7.306702979028,7.51216387123265,360010.117771331,0.0,1.0
2002-12-27,16.91,17.1,16.8,17.05,109000,7.23821601495978,7.31954428479079,7.19113122716288,7.29814210851947,254647.00088952,0.0,1.0
2002-12-30,16.93,17.16,16.7,16.75,206500,7.2467768854683,7.34522689631637,7.14832687462024,7.16972905089156,482427.575079687,0.0,1.0
2002-12-31,17.28,17.3,16.88,16.93,206900,7.39659211936753,7.40515298987606,7.22537470919699,7.2467768854683,483362.059486621,0.0,1.0
2003-01-02,17.7,18.01,17.17,17.28,434200,7.5763704000466,7.70906389292878,7.34950733157063,7.39659211936753,1014382.82372688,0.0,1.0
2003-01-03,17.81,17.9,17.6,17.65,124900,7.6234551878435,7.66197910513188,7.53356604750397,7.55496822377528,291792.756065147,0.0,1.0
2003-01-06,17.79,17.85,17.64,17.81,307100,7.61489431733498,7.64057692886056,7.55068778852102,7.6234551878435,717450.403423592,0.0,1.0
2003-01-07,17.18,17.8,17.1,17.8,281100,7.35378776682489,7.61917475258924,7.31954428479079,7.61917475258924,656708.916972882,0.0,1.0
2003-01-08,16.49,17.0,16.35,17.0,358100,7.05843773428071,7.27673993224815,6.99851164072102,7.27673993224815,836597.165307679,0.0,1.0
2003-01-09,16.75,16.92,16.4,16.5,186900,7.16972905089156,7.24249645021404,7.01991381699233,7.06271816953497,436637.83913992,0.0,1.0
2003-01-10,16.94,16.95,16.65,16.72,167700,7.25105732072257,7.25533775597683,7.12692469834892,7.15688774512877,391782.587607087,0.0,1.0
2003-01-13,16.8,16.98,16.55,16.97,178200,7.19113122716288,7.26817906173962,7.08412034580629,7.26389862648536,416312.803289105,0.0,1.0
2003-01-14,16.6,17.12,16.6,16.79,138400,7.10552252207761,7.32810515529931,7.10552252207761,7.18685079190861,323331.60479917,0.0,1.0
2003-01-15,16.39,16.72,16.1,16.68,173000,7.01563338173807,7.15688774512877,6.89150075936443,7.13976600411171,404164.505998963,0.0,1.0
2003-01-16,16.98,17.01,16.48,16.48,87200,7.26817906173962,7.28102036750241,7.05415729902644,7.05415729902644,203717.600711616,0.0,1.0
2003-01-17,16.71,16.98,16.45,16.95,219300,7.15260730987451,7.26817906173962,7.04131599326365,7.25533775597683,512331.076101575,0.0,1.0
2003-01-21,16.82,17.01,16.65,16.8,207300,7.1996920976714,7.28102036750241,7.12692469834892,7.19113122716288,484296.543893555,0.0,1.0
2003-01-22,16.17,16.83,16.06,16.83,363900,6.92146380614427,7.20397253292567,6.87437901834737,7.20397253292567,850147.189208223,0.0,1.0
2003-01-23,16.46,16.57,16.18,16.18,89700,7.04559642851792,7.09268121631481,6.92574424139853,6.92574424139853,209558.128254953,0.0,1.0
2003-01-24,15.46,16.11,15.4,16.11,247100,6.61755290309155,6.89578119461869,6.59187029156597,6.89578119461869,577277.74238349,0.0,1.0
2003-01-27,14.76,15.46,14.55,15.45,276500,6.3179224352931,6.61755290309155,6.22803329495356,6.61327246783729,645962.34629314,0.0,1.0
2003-01-28,15.75,15.99,15.0,15.0,258600,6.7416855254652,6.84441597156752,6.42065288139543,6.42065288139543,604144.169082843,0.0,1.0
2003-01-29,15.75,15.99,15.0,15.0,207200,6.7416855254652,6.84441597156752,6.42065288139543,6.42065288139543,484062.922791821,0.0,1.0
2003-01-30,15.7,16.5,15.7,15.85,271700,6.72028334919388,7.06271816953497,6.72028334919388,6.78448987800783,634748.533409932,0.0,1.0
2003-01-31,15.48,15.7,15.3,15.7,216600,6.62611377360008,6.72028334919388,6.54906593902334,6.72028334919388,506023.306354771,0.0,1.0
2003-02-03,15.72,15.95,15.54,15.65,140100,6.72884421970241,6.82729423055047,6.65179638512566,6.69888117292256,327303.16352864,0.0,1.0
2003-02-04,15.97,16.0,15.72,15.73,145500,6.835855101059,6.84869640682179,6.72884421970241,6.73312465495667,339918.703022249,0.0,1.0
2003-02-05,15.58,16.05,15.55,15.98,82200,6.66891812614272,6.87009858309311,6.65607682037993,6.84013553631326,192036.545624941,0.0,1.0
2003-02-06,15.48,15.65,15.2,15.41,124400,6.68603986715977,6.7594653695769,6.56510374553156,6.65580583675272,288019.820141761,0.14,1.0
2003-02-07,15.36,15.57,15.3,15.54,75200,6.63421010074768,6.72491219196884,6.60829521754163,6.71195475036582,174108.444330068,0.0,1.0
2003-02-10,15.95,15.95,15.36,15.37,238800,6.88903978560713,6.88903978560713,6.63421010074768,6.63852924794869,552886.921622608,0.0,1.0
2003-02-11,15.53,15.95,15.42,15.95,73800,6.70763560316481,6.88903978560713,6.66012498395373,6.88903978560713,170867.06371754,0.0,1.0
2003-02-12,15.48,15.62,15.27,15.53,124500,6.68603986715977,6.74650792797388,6.59533777593861,6.70763560316481,288251.34732837,0.0,1.0
2003-02-13,15.11,15.48,14.9,15.48,115000,6.52623142072249,6.68603986715977,6.43552932950133,6.68603986715977,266256.264600502,0.0,1.0
2003-02-14,15.12,15.29,14.99,15.18,126200,6.5305505679235,6.60397607034063,6.4744016543104,6.55646545112954,292187.309500725,0.0,1.0
2003-02-18,15.39,15.4,15.03,15.03,102600,6.6471675423507,6.65148668955171,6.49167824311443,6.49167824311443,237546.89346097,0.0,1.0
2003-02-19,15.13,15.39,15.01,15.39,183300,6.5348697151245,6.6471675423507,6.48303994871241,6.6471675423507,424389.33305454,0.0,1.0
2003-02-20,15.14,15.4,14.6,15.12,169600,6.53918886232551,6.65148668955171,6.3059549134711,6.5305505679235,392670.108489089,0.0,1.0
2003-02-21,16.22,16.22,15.2,15.2,205300,7.00565676003433,7.00565676003433,6.56510374553156,6.56510374553156,475325.314108549,0.0,1.0
2003-02-24,16.83,16.88,16.27,16.42,197800,7.2691247392958,7.29072047530083,7.02725249603937,7.09203970405449,457960.775112864,0.0,1.0
2003-02-25,17.01,17.34,16.84,16.84,443300,7.34686938891393,7.48940124654719,7.27344388649681,7.27344388649681,1026360.01823829,0.0,1.0
2003-02-26,16.93,17.2,16.62,17.01,180200,7.31231621130587,7.42893318573308,7.17842264807464,7.34686938891393,417211.990269657,0.0,1.0
2003-02-27,16.85,17.18,16.6,16.93,146400,7.27776303369781,7.42029489133106,7.16978435367262,7.31231621130587,338955.80119577,0.0,1.0
2003-02-28,17.8,17.8,16.9,16.9,290300,7.68808201779354,7.68808201779354,7.29935876970285,7.29935876970285,672123.422726311,0.0,1.0
2003-03-03,17.36,17.93,17.26,17.89,267900,7.4980395409492,7.74423093140663,7.45484806893912,7.7269543426026,620261.332925866,0.0,1.0
2003-03-04,17.92,18.0,17.26,17.26,238700,7.73991178420563,7.77446496181369,7.45484806893912,7.45484806893912,552655.394435999,0.0,1.0
2003-03-05,17.73,17.92,17.61,17.92,176500,7.65784798738648,7.73991178420563,7.60601822097439,7.73991178420563,408645.484365119,0.0,1.0
2003-03-06,17.56,17.8,17.37,17.73,271000,7.58442248496935,7.68808201779354,7.50235868815021,7.65784798738648,627438.675710749,0.0,1.0
2003-03-07,17.66,17.78,17.57,17.57,217200,7.62761395697943,7.67944372339152,7.58874163217036,7.58874163217036,502877.049315036,0.0,1.0
2003-03-10,17.51,17.68,17.47,17.58,115800,7.56282674896431,7.63625225138144,7.54555016016028,7.59306077937137,268108.482093376,0.0,1.0
2003-03-11,17.41,17.66,17.3,17.66,209500,7.51963527695424,7.62761395697943,7.47212465774316,7.62761395697943,485049.455946133,0.0,1.0
2003-03-12,15.77,16.6,15.38,16.6,914100,6.81129513598899,7.16978435367262,6.6428483951497,7.16978435367262,2116390.01279408,0.0,1.0
2003-03-13,16.18,16.19,15.55,15.85,287000,6.9883801712303,6.99269931843131,6.71627389756682,6.84584831359705,664483.025568211,0.0,1.0
2003-03-14,15.7,16.18,15.66,16.17,259100,6.78106110558194,6.9883801712303,6.76378451677791,6.9840610240293,599886.940504262,0.0,1.0
2003-03-17,15.81,15.99,15.48,15.7,292600,6.82857172479302,6.90631637441116,6.68603986715977,6.78106110558194,677448.548018322,0.0,1.0
2003-03-18,16.02,16.02,15.75,15.86,319900,6.91927381601418,6.91927381601418,6.80265684158698,6.85016746079806,740655.469962615,0.0,1.0
2003-03-19,16.06,16.85,15.81,16.02,203100,6.93655040481821,7.27776303369781,6.82857172479302,6.91927381601418,470231.716003148,0.0,1.0
2003-03-20,16.19,16.3,15.83,15.95,251300,6.99269931843131,7.04020993764239,6.83721001919504,6.88903978560713,581827.81994875,0.0,1.0
2003-03-21,16.04,16.23,15.85,16.23,209100,6.9279121104162,7.00997590723534,6.84584831359705,7.00997590723534,484123.347199696,0.0,1.0
2003-03-24,15.83,16.01,15.77,16.0,158700,6.83721001919504,6.91495466881317,6.81129513598899,6.91063552161217,367433.645148693,0.0,1.0
2003-03-25,16.02,16.15,15.85,15.85,45400,6.91927381601418,6.97542272962728,6.84584831359705,6.84584831359705,105113.342720546,0.0,1.0
2003-03-26,16.0,16.1,15.9,16.02,73200,6.91063552161217,6.95382699362224,6.86744404960209,6.91927381601418,169477.900597885,0.0,1.0
2003-03-27,16.01,16.08,15.95,15.97,51700,6.91495466881317,6.94518869922023,6.88903978560713,6.89767808000914,119699.555476922,0.0,1.0
2003-03-28,16.34,16.38,15.95,15.95,148000,7.05748652644643,7.07476311525045,6.88903978560713,6.88903978560713,342660.236181516,0.0,1.0
2003-03-31,16.53,16.53,16.27,16.34,85600,7.13955032326557,7.13955032326557,7.02725249603937,7.05748652644643,198187.271737417,0.0,1.0
2003-04-01,16.77,16.99,16.4,16.4,170000,7.24320985608975,7.33823109451192,7.08340140965247,7.08340140965247,393596.217235525,0.0,1.0
2003-04-02,16.51,17.09,16.3,16.77,278500,7.13091202886355,7.381422566522,7.04020993764239,7.24320985608975,644803.214706435,0.0,1.0
2003-04-03,16.63,16.92,16.5,16.5,163800,7.18274179527564,7.30799706410487,7.12659288166255,7.12659288166255,379241.531665759,0.0,1.0
2003-04-04,16.53,16.8,16.33,16.68,143400,7.13955032326557,7.25616729769277,7.05316737924542,7.20433753128068,332009.985597496,0.0,1.0
2003-04-07,16.15,16.73,16.11,16.6,200200,6.97542272962728,7.22593326728572,6.95814614082325,7.16978435367262,463517.427591483,0.0,1.0
2003-04-08,16.12,16.18,15.65,16.15,503100,6.96246528802426,6.9883801712303,6.7594653695769,6.97542272962728,1164813.27583055,0.0,1.0
2003-04-09,16.33,16.45,16.07,16.12,323100,7.05316737924542,7.10499714565751,6.94086955201922,6.96246528802426,748064.339934107,0.0,1.0
2003-04-10,16.58,16.64,16.23,16.33,301400,7.16114605927061,7.18706094247665,7.00997590723534,7.05316737924542,697822.940439925,0.0,1.0
2003-04-11,16.41,16.79,16.38,16.47,153400,7.08772055685348,7.25184815049177,7.07476311525045,7.11363544005952,355162.704258409,0.0,1.0
2003-04-14,16.6,16.85,16.4,16.45,106200,7.16978435367262,7.27776303369781,7.08340140965247,7.10499714565751,245881.872178899,0.0,1.0
2003-04-15,16.69,16.91,16.48,16.6,143600,7.20865667848169,7.30367791690386,7.11795458726053,7.16978435367262,332473.039970714,0.0,1.0
2003-04-16,16.91,17.1,16.71,16.71,132200,7.30367791690386,7.385741713723,7.21729497288371,7.21729497288371,306078.940697273,0.0,1.0
2003-04-17,17.15,17.24,16.81,16.81,184100,7.40733744972804,7.44620977453711,7.26048644489378,7.26048644489378,426241.550547413,0.0,1.0
2003-04-21,17.33,17.45,17.17,17.25,138000,7.48508209934618,7.53691186575827,7.41597574413006,7.45052892173812,319507.517520603,0.0,1.0
2003-04-22,17.26,17.28,16.96,17.28,122200,7.45484806893912,7.46348636334114,7.3252736529089,7.46348636334114,282926.22203636,0.0,1.0
2003-04-23,17.19,17.5,16.85,17.2,194600,7.42461403853207,7.55850760176331,7.27776303369781,7.42893318573308,450551.905141372,0.0,1.0
2003-04-24,17.15,17.44,16.95,17.44,130200,7.40733744972804,7.53259271855726,7.32095450570789,7.53259271855726,301448.396965091,0.0,1.0
2003-04-25,17.04,17.25,17.03,17.09,93600,7.35982683051696,7.45052892173812,7.35550768331595,7.381422566522,216709.446666148,0.0,1.0
2003-04-28,16.9,17.1,16.64,17.04,198500,7.29935876970285,7.385741713723,7.18706094247665,7.35982683051696,459581.465419128,0.0,1.0
2003-04-29,17.02,17.26,16.9,17.25,185200,7.35118853611494,7.45484806893912,7.29935876970285,7.45052892173812,428788.349600114,0.0,1.0
2003-04-30,17.2,17.29,17.02,17.03,132400,7.42893318573308,7.46780551054215,7.35118853611494,7.35550768331595,306541.995070491,0.0,1.0
2003-05-01,17.22,17.39,16.85,16.85,129200,7.43757148013509,7.51099698255222,7.27776303369781,7.27776303369781,299133.125098999,0.0,1.0
2003-05-02,17.43,17.6725,17.05,17.15,205200,7.52827357135625,7.63301289098069,7.36414597771796,7.40733744972804,475093.78692194,0.0,1.0
2003-05-05,17.51,17.57,17.34,17.35,162800,7.56282674896431,7.58874163217036,7.48940124654719,7.49372039374819,376926.259799668,0.0,1.0
2003-05-06,17.88,17.99,17.51,17.51,252200,7.7226351954016,7.77014581461268,7.56282674896431,7.56282674896431,583911.564628232,0.0,1.0
2003-05-07,18.01,18.2,17.75,17.84,136700,7.8392521698288,7.92195388622344,7.72608140002561,7.76525589726518,314056.359798637,0.14,1.0
2003-05-08,17.94,18.15,17.8,18.0,212300,7.80878311642025,7.9001902766459,7.74784500960315,7.83489944791329,487740.78409108,0.0,1.0
2003-05-09,19.0,19.02,17.95,17.95,212800,8.27017163946403,8.27887708329505,7.81313583833576,7.81313583833576,488889.490600951,0.0,1.0
2003-05-12,19.34,19.5,18.95,18.95,281600,8.41816418459128,8.4878077352394,8.24840802988649,8.24840802988649,646951.506359153,0.0,1.0
2003-05-13,19.02,19.35,18.93,19.35,210500,8.27887708329505,8.42251690650679,8.23970258605548,8.42251690650679,483605.440655546,0.0,1.0
2003-05-14,19.72,19.76,19.06,19.06,267200,8.58356761738056,8.60097850504259,8.29628797095708,8.29628797095708,613868.758874878,0.0,1.0
2003-05-15,21.0,21.2,19.69,19.72,556500,9.14071602256551,9.22777046087566,8.57050945163404,8.58356761738056,1278510.34548604,0.0,1.0
2003-05-16,21.0,21.05,20.7,20.99,324300,9.14071602256551,9.16247963214305,9.01013436510029,9.13636330065,745051.042302107,0.0,1.0
2003-05-19,20.98,21.23,20.35,20.55,178800,9.13201057873449,9.24082862662218,8.85778909805753,8.94484353636768,410777.447929746,0.0,1.0
2003-05-20,20.45,20.98,20.1,20.98,205300,8.9013163172126,9.13201057873449,8.74897105016985,9.13201057873449,471658.892952891,0.0,1.0
2003-05-21,21.57,21.75,20.33,20.4,336600,9.38882117174943,9.46717016622856,8.84908365422651,8.87955270763507,773309.222444925,0.0,1.0
2003-05-22,21.11,21.56,20.93,21.56,156200,9.18859596363609,9.38446844983392,9.11024696915696,9.38446844983392,358855.913683593,0.0,1.0
2003-05-23,21.32,21.47,20.99,21.1,81500,9.28000312386175,9.34529395259436,9.13636330065,9.18424324172058,187239.161108917,0.0,1.0
2003-05-27,21.55,21.82,21.28,21.32,155500,9.38011572791842,9.49763921963712,9.26259223619972,9.28000312386175,357247.724569773,0.0,1.0
2003-05-28,21.58,22.1,21.47,21.8,104600,9.39317389366494,9.61951543327132,9.34529395259436,9.4889337758061,240309.401864941,0.0,1.0
2003-05-29,21.94,21.98,21.57,21.67,384900,9.5498718826232,9.56728277028523,9.38882117174943,9.4323483909045,884274.27129843,0.0,1.0
2003-05-30,22.35,22.5,21.88,21.93,171000,9.72833348115901,9.79362430989162,9.52375555113016,9.5455191607077,392857.626375764,0.0,1.0
2003-06-02,21.58,22.41,21.5,22.35,615100,9.39317389366494,9.75444981265205,9.35835211834088,9.72833348115901,1413138.74844288,0.0,1.0
2003-06-03,21.84,21.95,20.5,21.7,582900,9.50634466346813,9.55422460453871,8.92307992679014,9.44540655665103,1339162.04920721,0.0,1.0
2003-06-04,22.52,22.52,21.84,21.84,256400,9.80232975372263,9.80232975372263,9.50634466346813,9.50634466346813,589056.698261672,0.0,1.0
2003-06-05,23.02,23.14,22.41,22.45,167700,10.019965849498,10.0721985124841,9.75444981265205,9.77186070031408,385276.163410618,0.0,1.0
2003-06-06,22.95,23.45,22.94,23.06,134400,9.98949679608945,10.2071328918648,9.98514407417394,10.03737673716,308772.309853232,0.0,1.0
2003-06-09,22.9,23.13,22.8,22.95,390200,9.96773318651191,10.0678457905686,9.92420596735684,9.98949679608945,896450.560303059,0.0,1.0
2003-06-10,23.08,23.14,22.7,22.85,124900,10.046082180991,10.0721985124841,9.88067874820177,9.94596957693438,286946.886165691,0.0,1.0
2003-06-11,24.0,24.61,23.15,23.15,395200,10.4465325972177,10.7120486340637,10.0765512343996,10.0765512343996,907937.625401768,0.0,1.0
2003-06-12,23.98,24.2,23.7,23.95,155100,10.4378271533867,10.5335870355279,10.3159509397525,10.4247689876402,356328.759361878,0.0,1.0
2003-06-13,23.49,23.85,22.95,23.85,287200,10.2245437795268,10.3812417684851,9.98949679608945,10.3812417684851,659817.019269707,0.0,1.0
2003-06-16,23.3,23.45,23.15,23.44,114500,10.1418420631322,10.2071328918648,10.0765512343996,10.2027801699493,263053.79076038,0.0,1.0
2003-06-17,22.92,23.22,22.89,22.9,163000,9.97643863034293,10.1070202878081,9.9633804645964,9.96773318651191,374478.322217833,0.0,1.0
2003-06-18,23.65,23.89,23.38,23.43,405000,10.294187330175,10.3986526561471,10.1766638384563,10.1984274480338,930452.272995227,0.0,1.0
2003-06-19,23.45,23.83,23.4,23.67,249300,10.2071328918648,10.3725363246541,10.1853692822873,10.302892774006,572745.065821509,0.0,1.0
2003-06-20,22.1,23.43,22.1,23.42,346900,9.61951543327132,10.1984274480338,9.61951543327132,10.1940747261183,796972.576548261,0.0,1.0
2003-06-23,21.92,22.21,21.8,22.16,201200,9.54116643879219,9.6673953743419,9.4889337758061,9.64563176476437,462239.499571951,0.0,1.0
2003-06-24,22.09,22.16,21.7,21.85,69500,9.61516271135581,9.64563176476437,9.44540655665103,9.51069738538364,159670.204872021,0.0,1.0
2003-06-25,21.9,22.39,21.75,21.75,77700,9.53246099496117,9.74574436882104,9.46717016622856,9.46717016622856,178508.9916339,0.0,1.0
2003-06-26,22.06,22.15,21.87,21.91,263600,9.60210454560929,9.64127904284886,9.51940282921465,9.53681371687668,605598.072003809,0.0,1.0
2003-06-27,22.81,23.2,22.14,22.15,264100,9.92855868927235,10.0983148439771,9.63692632093335,9.64127904284886,606746.77851368,0.0,1.0
2003-06-30,22.74,22.87,22.71,22.81,154800,9.89808963586379,9.95467502076539,9.88503147011727,9.92855868927235,355639.535455955,0.0,1.0
2003-07-01,22.7,22.71,22.57,22.7,178100,9.88067874820177,9.88503147011727,9.82409336330017,9.88067874820177,409169.258815927,0.0,1.0
2003-07-02,22.9,22.95,22.7,22.7,97900,9.96773318651191,9.98949679608945,9.88067874820177,9.88067874820177,224916.734632674,0.0,1.0
2003-07-03,22.64,22.8,22.52,22.8,72400,9.85456241670872,9.92420596735684,9.80232975372263,9.92420596735684,166332.702629271,0.0,1.0
2003-07-07,22.5,22.94,22.16,22.7,359400,9.79362430989162,9.98514407417394,9.64563176476437,9.88067874820177,825690.239295027,0.0,1.0
2003-07-08,22.46,22.5,22.29,22.5,214200,9.77621342222959,9.79362430989162,9.70221714966596,9.79362430989162,492105.868828588,0.0,1.0
2003-07-09,22.02,22.5,21.9,22.5,519200,9.58469365794726,9.79362430989162,9.53246099496117,9.79362430989162,1192816.83984969,0.0,1.0
2003-07-10,21.5,22.1,21.24,22.1,491500,9.35835211834088,9.61951543327132,9.24518134853769,9.61951543327132,1129178.49920285,0.0,1.0
2003-07-11,21.08,21.5,21.07,21.5,242700,9.17553779788957,9.35835211834088,9.17118507597406,9.35835211834088,557582.139891216,0.0,1.0
2003-07-14,21.39,21.54,21.3,21.3,271900,9.3104721772703,9.37576300600291,9.27129768003073,9.27129768003073,624666.600067662,0.0,1.0
2003-07-15,21.16,21.6,20.93,21.49,367000,9.21035957321363,9.40187933749595,9.11024696915696,9.35399939642537,843150.578245061,0.0,1.0
2003-07-16,20.9,21.33,20.78,21.25,286300,9.09718880341043,9.28435584577725,9.04495614042435,9.24953407045319,657749.347551937,0.0,1.0
2003-07-17,20.85,20.9,20.72,20.8,213600,9.0754251938329,9.09718880341043,9.0188398089313,9.05366158425536,490727.421016744,0.0,1.0
2003-07-18,21.0,21.13,20.71,20.79,177800,9.14071602256551,9.1973014074671,9.0144870870158,9.04930886233985,408480.034910005,0.0,1.0
2003-07-21,20.75,21.04,20.72,21.02,89100,9.03189797467783,9.15812691022754,9.0188398089313,9.14942146639652,204699.500058951,0.0,1.0
2003-07-22,20.36,20.8,20.05,20.74,399300,8.86214181997304,9.05366158425536,8.72720744059231,9.02754525276232,917357.018782705,0.0,1.0
2003-07-23,19.99,20.4,19.91,20.4,329400,8.70109110909926,8.87955270763507,8.6662693337752,8.87955270763507,756767.848702788,0.0,1.0
2003-07-24,19.43,19.89,19.19,19.85,528300,8.45733868183085,8.65756388994419,8.35287335585867,8.64015300228216,1213723.29832933,0.0,1.0
2003-07-25,20.12,20.19,19.49,19.63,198800,8.75767649400086,8.78814554740941,8.48345501332389,8.544393120141,456725.708324572,0.0,1.0
2003-07-28,19.78,20.16,19.35,20.02,213600,8.60968394887361,8.77508738166289,8.42251690650679,8.71414927484579,490727.421016744,0.0,1.0
2003-07-29,19.2,19.71,19.06,19.64,210600,8.35722607777418,8.57921489546506,8.29628797095708,8.5487458420565,483835.18195752,0.0,1.0
2003-07-30,18.78,19.35,18.55,19.35,265000,8.17441175732287,8.42251690650679,8.0742991532662,8.42251690650679,608814.450231447,0.0,1.0
2003-07-31,18.65,18.85,18.42,18.8,850200,8.11782637242127,8.20488081073142,8.0177137683646,8.18311720115389,1953260.54938406,0.0,1.0
2003-08-01,18.65,18.89,18.5,18.66,148700,8.11782637242127,8.22229169839345,8.05253554368866,8.12217909433678,341625.316035533,0.0,1.0
2003-08-04,18.49,18.98,18.42,18.55,159500,8.04818282177316,8.26146619563302,8.0177137683646,8.0742991532662,366437.376648739,0.0,1.0
2003-08-05,18.67,18.85,18.55,18.55,435000,8.12653181625229,8.20488081073142,8.0742991532662,8.0742991532662,999374.663587469,0.0,1.0
2003-08-06,18.51,18.71,18.32,18.6,459800,8.11782637242128,8.20553924516489,8.03449914331484,8.1572971651559,1048420.79758125,0.14,1.0
2003-08-07,18.6,18.73,18.5,18.51,168700,8.1572971651559,8.21431053243925,8.11344072878409,8.11782637242128,384664.176929005,0.0,1.0
2003-08-08,19.32,19.43,18.8,18.8,182000,8.4730635070329,8.52130558704189,8.24501003789951,8.24501003789951,414990.398346645,0.0,1.0
2003-08-11,19.33,19.51,19.1,19.22,133300,8.47744915067008,8.55639073613933,8.37657934701493,8.42920707066109,303946.264283559,0.0,1.0
2003-08-12,19.48,19.55,19.26,19.43,99500,8.54323380522779,8.57393331068806,8.44674964520982,8.52130558704189,226876.618876325,0.0,1.0
2003-08-13,19.66,19.66,19.3,19.48,121500,8.62217539069704,8.62217539069704,8.46429221975854,8.54323380522779,277040.293401744,0.0,1.0
2003-08-14,19.48,19.62,19.0,19.62,96900,8.54323380522779,8.60463281614832,8.33272291064312,8.60463281614832,220948.18461423,0.0,1.0
2003-08-15,19.39,19.4,19.11,19.4,26800,8.50376301249317,8.50814865613035,8.38096499065211,8.50814865613035,61108.4762400553,0.0,1.0
2003-08-18,19.2,19.53,19.06,19.44,95100,8.42043578338673,8.56516202341369,8.35903677246621,8.52569123067907,216843.883971241,0.0,1.0
2003-08-19,19.22,19.31,19.05,19.1,125600,8.42920707066109,8.46867786339572,8.35465112882903,8.37657934701493,286388.978199663,0.0,1.0
2003-08-20,19.47,19.51,19.05,19.3,109700,8.53884816159061,8.55639073613933,8.35465112882903,8.46429221975854,250134.322519928,0.0,1.0
2003-08-21,19.51,19.9,19.49,19.57,105100,8.55639073613933,8.72743083798938,8.54761944886497,8.58270459796242,239645.554210068,0.0,1.0
2003-08-22,19.4,19.9,19.39,19.6,128500,8.50814865613035,8.72743083798938,8.50376301249317,8.59586152887396,293001.462568922,0.0,1.0
2003-08-25,19.3,19.59,19.1,19.5,125000,8.46429221975854,8.59147588523678,8.37657934701493,8.55200509250215,285020.877985333,0.0,1.0
2003-08-26,19.3,19.37,19.04,19.32,137700,8.46429221975854,8.4949917252188,8.35026548519184,8.4730635070329,313978.999188643,0.0,1.0
2003-08-27,19.32,19.43,19.15,19.2,125300,8.4730635070329,8.52130558704189,8.39850756520083,8.42043578338673,285704.928092498,0.0,1.0
2003-08-28,19.78,20.0,19.11,19.22,390000,8.67480311434321,8.77128727436118,8.38096499065211,8.42920707066109,889265.139314238,0.0,1.0
2003-08-29,20.2,20.2,19.75,19.78,602000,8.85900014710479,8.85900014710479,8.66164618343167,8.67480311434321,1372660.54837736,0.0,1.0
2003-09-02,20.07,20.45,19.93,20.4,191500,8.80198677982145,8.96864123803431,8.74058776890092,8.9467130198484,436651.98507353,0.0,1.0
2003-09-03,19.65,20.22,19.62,20.15,530900,8.61778974705986,8.86777143437915,8.60463281614832,8.83707192891889,1210540.67297931,0.0,1.0
2003-09-04,19.29,19.6,19.12,19.6,364300,8.45990657612136,8.59586152887396,8.38535063428929,8.59586152887396,830664.846800454,0.0,1.0
2003-09-05,19.25,19.4,19.1,19.14,253900,8.44236400157264,8.50814865613035,8.37657934701493,8.39412192156365,578934.407363808,0.0,1.0
2003-09-08,19.36,19.48,19.23,19.3,184900,8.49060608158162,8.54323380522779,8.43359271429828,8.46429221975854,421602.882715904,0.0,1.0
2003-09-09,19.62,19.7,19.33,19.37,300400,8.60463281614832,8.63971796524576,8.47744915067008,8.4949917252188,684962.173974352,0.0,1.0
2003-09-10,19.73,19.83,19.46,19.65,332900,8.65287489615731,8.69673133252911,8.53446251795343,8.61778974705986,759067.602250538,0.0,1.0
2003-09-11,19.81,19.93,19.55,19.8,232400,8.68796004525475,8.74058776890092,8.57393331068806,8.68357440161757,529910.816350331,0.0,1.0
2003-09-12,19.58,19.71,19.54,19.71,203400,8.5870902415996,8.64410360888295,8.56954766705088,8.64410360888295,463785.972657733,0.0,1.0
2003-09-15,19.07,19.6,19.07,19.59,335600,8.36342241610339,8.59586152887396,8.36342241610339,8.59147588523678,765224.053215021,0.0,1.0
2003-09-16,18.49,19.01,18.33,19.0,384900,8.10905508514691,8.3371085542803,8.03888478695202,8.33272291064312,877636.287492437,0.0,1.0
2003-09-17,18.5,18.69,18.18,18.62,314700,8.11344072878409,8.19676795789053,7.97310013239431,8.16606845243026,717568.562415874,0.0,1.0
2003-09-18,18.87,18.99,18.45,18.75,2222500,8.27570954335978,8.32833726700594,8.09151251059819,8.22308181971361,5067671.21057921,0.0,1.0
2003-09-19,18.97,19.15,18.8,18.9,823100,8.31956597973158,8.39850756520083,8.24501003789951,8.28886647427132,1876805.47735782,0.0,1.0
2003-09-22,18.7,18.86,18.69,18.85,313200,8.20115360152771,8.27132389972259,8.19676795789053,8.26693825608541,714148.311880049,0.0,1.0
2003-09-23,18.81,18.84,18.5,18.65,874500,8.24939568153669,8.26255261244823,8.11344072878409,8.1792253833418,1994006.06238539,0.0,1.0
2003-09-24,18.95,18.96,18.81,18.86,234500,8.31079469245722,8.3151803360944,8.24939568153669,8.27132389972259,534699.167100484,0.0,1.0
2003-09-25,18.54,19.09,18.5,19.02,278700,8.13098330333282,8.37219370337775,8.11344072878409,8.34149419791748,635482.549556097,0.0,1.0
2003-09-26,18.58,18.67,18.5,18.52,324900,8.14852587788154,8.18799667061616,8.11344072878409,8.12221201605846,740826.266059477,0.0,1.0
2003-09-29,18.62,18.79,18.46,18.52,431800,8.16606845243026,8.24062439426233,8.09589815423537,8.12221201605846,984576.120912533,0.0,1.0
2003-09-30,18.58,18.9,18.57,18.62,287500,8.14852587788154,8.28886647427132,8.14414023424436,8.16606845243026,655548.019366265,0.0,1.0
2003-10-01,18.96,18.96,18.67,18.7,744700,8.3151803360944,8.3151803360944,8.18799667061616,8.20115360152771,1698040.38268542,0.0,1.0
2003-10-02,20.18,20.19,19.0,19.0,1586000,8.85022885983043,8.85461450346761,8.33272291064312,8.33272291064312,3616344.8998779,0.0,1.0
2003-10-03,21.9,21.94,19.98,20.18,2203800,9.60455956542549,9.62210213997422,8.76251598708682,8.85022885983043,5025032.08723261,0.0,1.0
2003-10-06,21.69,22.25,21.57,21.9,815900,9.5124610490447,9.75805709272682,9.45983332539853,9.60455956542549,1860388.27478586,0.0,1.0
2003-10-07,21.83,21.93,21.45,21.64,966700,9.57386005996523,9.61771649633704,9.40720560175237,9.4905328308588,2204237.46198737,0.0,1.0
2003-10-08,22.17,22.48,21.7,21.75,867500,9.72297194362937,9.85892689638197,9.51684669268188,9.53877491086778,1978044.89321821,0.0,1.0
2003-10-09,22.29,22.5,22.26,22.35,802800,9.77559966727554,9.86769818365633,9.762442736364,9.80191352909862,1830518.086773,0.0,1.0
2003-10-10,21.88,22.26,21.78,22.25,1000700,9.59578827815113,9.762442736364,9.55193184177933,9.75805709272682,2281763.14079938,0.0,1.0
2003-10-13,22.23,22.44,21.9,21.9,1666000,9.74928580545245,9.84138432183325,9.60455956542549,9.60455956542549,3798758.26178852,0.0,1.0
2003-10-14,22.91,23.14,22.21,22.26,952300,10.0475095727807,10.1483793764359,9.74051451817809,9.762442736364,2171403.05684347,0.0,1.0
2003-10-15,21.9,22.92,21.3,22.92,2597000,9.60455956542549,10.0518952164179,9.34142094719466,10.0518952164179,5921593.76102327,0.0,1.0
2003-10-16,22.4,22.6,21.8,21.8,1767300,9.82384174728452,9.91155462002814,9.56070312905369,9.56070312905369,4029739.18130783,0.0,1.0
2003-10-17,22.23,22.82,22.22,22.42,383600,9.74928580545245,10.0080387800461,9.74490016181527,9.83261303455889,874672.070361389,0.0,1.0
2003-10-20,21.79,21.97,21.62,21.95,1459100,9.55631748541651,9.63525907088576,9.48176154358444,9.6264877836114,3326991.70454719,0.0,1.0
2003-10-21,21.65,21.9,21.58,21.8,349600,9.49491847449598,9.60455956542549,9.46421896903571,9.56070312905369,797146.391549378,0.0,1.0
2003-10-22,21.07,21.6,20.8,21.44,359300,9.24055114353951,9.47299025631008,9.12213876533563,9.40281995811519,819264.01168104,0.0,1.0
2003-10-23,21.33,21.33,20.7,20.75,489700,9.3545778781062,9.3545778781062,9.07828232896382,9.10021054714973,1116597.79159534,0.0,1.0
2003-10-24,21.57,21.78,20.98,21.18,797200,9.45983332539853,9.55193184177933,9.20108035080488,9.28879322354849,1817749.15143926,0.0,1.0
2003-10-27,21.33,21.45,21.17,21.45,729300,9.3545778781062,9.40720560175237,9.28440757991131,9.40720560175237,1662925.81051763,0.0,1.0
2003-10-28,21.16,21.25,20.78,21.25,2154900,9.28002193627413,9.31949272900876,9.11336747806127,9.31949272900876,4913531.91976475,0.0,1.0
2003-10-29,21.45,21.45,20.91,20.98,440100,9.40720560175237,9.40720560175237,9.17038084534462,9.20108035080488,1003501.50721076,0.0,1.0
2003-10-30,21.68,21.68,21.2,21.35,432100,9.50807540540752,9.50807540540752,9.29756451082285,9.36334916538056,985260.171019698,0.0,1.0
2003-10-31,21.7,21.7,21.31,21.54,481100,9.51684669268188,9.51684669268188,9.34580659083184,9.44667639448699,1096988.35518995,0.0,1.0
2003-11-03,21.73,21.73,21.38,21.6,402200,9.53000362359342,9.53000362359342,9.3765060962921,9.47299025631008,917083.177005607,0.0,1.0
2003-11-04,21.78,21.88,21.47,21.7,254100,9.55193184177933,9.59578827815113,9.41597688902673,9.51684669268188,579390.440768584,0.0,1.0
2003-11-05,21.65,21.74,21.56,21.63,382800,9.55631748541651,9.59604351653371,9.5165914542993,9.54748947850157,867239.918791667,0.14,1.0
2003-11-06,21.68,23.1,21.38,21.7,232700,9.56955949578891,10.1963479867493,9.43713939206489,9.57838750270385,527185.812703294,0.0,1.0
2003-11-07,21.55,21.7,21.42,21.67,256600,9.51217745084184,9.57838750270385,9.45479540589476,9.56514549233144,581331.669702042,0.0,1.0
2003-11-10,20.95,21.45,20.87,21.45,266400,9.2473372433938,9.46803741626717,9.21202521573407,9.46803741626717,603533.736588559,0.0,1.0
2003-11-11,20.93,21.14,20.89,20.95,197700,9.23850923647887,9.33120330908568,9.220853222649,9.2473372433938,447892.716680022,0.0,1.0
2003-11-12,21.27,21.27,20.85,20.88,248700,9.38858535403276,9.38858535403276,9.20319720881913,9.21643921919153,563434.085171075,0.0,1.0
2003-11-13,21.41,21.54,21.2,21.2,262100,9.4503814024373,9.50776344738437,9.35768732983049,9.35768732983049,593792.013362842,0.0,1.0
2003-11-14,21.63,21.94,21.45,21.45,359000,9.54748947850157,9.68432358568306,9.46803741626717,9.46803741626717,813320.613495843,0.0,1.0
2003-11-17,21.29,21.6,21.15,21.6,197500,9.39741336094769,9.53424746812917,9.33561731254315,9.53424746812917,447439.613274175,0.0,1.0
2003-11-18,21.3,21.3,20.99,21.19,318700,9.40182736440516,9.40182736440516,9.26499325722367,9.35327332637302,722020.277217618,0.0,1.0
2003-11-19,21.48,21.5,21.12,21.25,374900,9.48127942663957,9.4901074335545,9.32237530217075,9.37975734711782,849342.3342607,0.0,1.0
2003-11-20,21.19,21.58,21.1,21.35,222300,9.35327332637302,9.52541946121424,9.31354729525581,9.42389738169249,503624.435599236,0.0,1.0
2003-11-21,20.89,21.21,20.86,21.18,200400,9.220853222649,9.36210133328795,9.2076112122766,9.34885932291555,454009.612658961,0.0,1.0
2003-11-24,20.44,20.78,19.93,20.7,760100,9.02222306706298,9.17229918461686,8.79710889073215,9.13698715695712,1722019.49392253,0.0,1.0
2003-11-25,20.74,20.91,20.2,20.4,244600,9.15464317078699,9.22968122956394,8.91628698408376,9.00456705323311,554145.465351206,0.0,1.0
2003-11-26,20.75,20.75,20.4,20.74,134000,9.15905717424446,9.15905717424446,9.00456705323311,9.15464317078699,303579.281917668,0.0,1.0
2003-11-28,21.25,21.5,20.62,20.75,162000,9.37975734711782,9.4901074335545,9.10167512929739,9.15905717424446,367013.758736285,0.0,1.0
2003-12-01,19.89,20.91,19.68,20.9,1766800,8.77945287690228,9.22968122956394,8.68675880429547,9.22526722610647,4002715.48725475,0.0,1.0
2003-12-02,19.98,20.12,19.74,19.97,996900,8.81917890801949,8.88097495642403,8.71324282504027,8.81476490456202,2258493.9264457,0.0,1.0
2003-12-03,20.32,20.72,20.06,20.08,344400,8.96925502557337,9.14581516387206,8.85449093567922,8.86331894259416,780244.064868992,0.0,1.0
2003-12-04,20.73,21.2,20.1,20.1,450400,9.15022916732953,9.35768732983049,8.87214694950909,8.87214694950909,1020388.86996804,0.0,1.0
2003-12-05,22.0,22.38,20.45,20.85,800600,9.71080760642786,9.87853973781162,9.02663707052044,9.20319720881913,1813772.93360661,0.0,1.0
2003-12-08,23.58,23.84,22.67,22.75,1528200,10.4082201527077,10.5229842426018,10.0065458380782,10.0418578657379,3462163.12407895,0.0,1.0
2003-12-09,23.06,23.72,22.9,23.65,866700,10.1786919729194,10.4700162011122,10.1080679175999,10.43911817691,1963523.60923912,0.0,1.0
2003-12-10,23.07,23.66,22.95,23.16,521500,10.1831059763769,10.4435321803674,10.1301379348872,10.2228320074941,1181467.13074674,0.0,1.0
2003-12-11,22.85,23.07,22.81,23.07,349100,10.0859979003126,10.1831059763769,10.0683418864827,10.1831059763769,790891.994906401,0.0,1.0
2003-12-12,23.0,23.05,22.82,22.9,347100,10.1522079521746,10.1742779694619,10.0727558899402,10.1080679175999,786360.960847929,0.0,1.0
2003-12-15,23.6,24.0,23.41,24.0,743500,10.4170481596226,10.5936082979213,10.3331820939307,10.5936082979213,1684411.91123721,0.0,1.0
2003-12-16,24.22,24.53,23.63,23.65,611400,10.6907163739856,10.8275504811671,10.430290169995,10.43911817691,1385137.11167509,0.0,1.0
2003-12-17,24.83,24.87,24.01,24.32,433800,10.9599705848911,10.977626598721,10.5980223013788,10.7348564085603,982781.287282718,0.0,1.0
2003-12-18,25.6,25.64,24.79,24.83,683600,11.2998488511161,11.3175048649459,10.9423145710612,10.9599705848911,1548707.44118595,0.0,1.0
2003-12-19,26.79,26.8,25.87,26.0,800200,11.8251152625547,11.8295292660121,11.4190269444677,11.4764089894147,1812866.7267949,0.0,1.0
2003-12-22,25.87,26.76,25.73,26.75,687800,11.4190269444677,11.8118732521823,11.3572308960631,11.8074592487248,1558222.61270874,0.0,1.0
2003-12-23,25.0,25.85,24.74,25.85,712000,11.035008643668,11.4101989375527,10.9202445537739,11.4101989375527,1613048.12481627,0.0,1.0
2003-12-24,24.96,25.16,24.86,24.95,138000,11.0173526298382,11.1056326989875,10.9732125952635,11.0129386263807,312641.350034612,0.0,1.0
2003-12-26,25.3,25.49,25.0,25.0,168800,11.167428747392,11.2512948130839,11.035008643668,11.035008643668,382419.274535094,0.0,1.0
2003-12-29,25.9,25.9,25.18,25.22,546800,11.4322689548401,11.4322689548401,11.1144607059024,11.1321167197323,1238784.71158642,0.0,1.0
2003-12-30,25.8,26.02,25.58,26.0,478500,11.3881289202654,11.4852369963297,11.2910208442011,11.4764089894147,1084049.89848958,0.0,1.0
2003-12-31,25.9,26.2,25.8,25.8,249600,11.4322689548401,11.5646890585641,11.3881289202654,11.3881289202654,565473.050497386,0.0,1.0
2004-01-02,26.3,26.8,26.03,26.05,256400,11.6088290931388,11.8295292660121,11.4896509997871,11.4984790067021,580878.566296193,0.0,1.0
2004-01-05,26.46,27.72,25.55,25.55,865900,11.6794531484582,12.2356175840991,11.2777788338287,11.2777788338287,1961711.19561574,0.0,1.0
2004-01-06,26.35,26.71,26.1,26.5,285100,11.6308991104261,11.7898032348949,11.5205490239894,11.6971091622881,645898.905035277,0.0,1.0
2004-01-07,26.18,26.53,26.14,26.35,286600,11.5558610516492,11.7103511726605,11.5382050378193,11.6308991104261,649297.180579129,0.0,1.0
2004-01-08,26.28,26.55,26.16,26.18,308200,11.6000010862238,11.7191791795754,11.5470330447342,11.5558610516492,698232.348410638,0.0,1.0
2004-01-09,27.03,27.35,26.28,26.4,426100,11.9310513455339,12.0722994561728,11.6000010862238,11.6529691277134,965336.806157597,0.0,1.0
2004-01-12,27.29,27.45,26.9,27.25,426600,12.045815435428,12.1164394907475,11.8736693005868,12.0281594215981,966469.564672219,0.0,1.0
2004-01-13,26.71,27.35,26.39,27.29,579700,11.7898032348949,12.0722994561728,11.648555124256,12.045815435428,1313320.2218483,0.0,1.0
2004-01-14,26.92,26.92,26.44,26.71,214100,11.8824973075017,11.8824973075017,11.6706251415433,11.7898032348949,485047.195959499,0.0,1.0
2004-01-15,25.68,26.79,25.42,26.77,352300,11.3351608787758,11.8251152625547,11.2203967888816,11.8162872556397,798141.649399958,0.0,1.0
2004-01-16,25.88,26.0,25.3,25.68,297400,11.4234409479251,11.4764089894147,11.167428747392,11.3351608787758,673764.764494887,0.0,1.0
2004-01-20,27.25,27.31,25.87,25.87,520900,12.0281594215981,12.054643442343,11.4190269444677,11.4190269444677,1180107.82052921,0.0,1.0
2004-01-21,27.6,27.97,27.06,27.26,325900,12.1826495426095,12.3459676705358,11.9442933559063,12.0325734250556,738331.99982812,0.0,1.0
2004-01-22,27.48,28.5,27.37,27.75,430000,12.1296815011199,12.5799098537815,12.0811274630878,12.2488595944715,974172.322571621,0.0,1.0
2004-01-23,26.67,27.53,26.4,27.49,465400,11.772147221065,12.1517515184072,11.6529691277134,12.1340955045774,1054371.62540659,0.0,1.0
2004-01-26,25.96,26.71,25.8,26.7,399400,11.4587529755849,11.7898032348949,11.3881289202654,11.7853892314375,904847.501476988,0.0,1.0
2004-01-27,25.97,26.22,25.84,25.96,246000,11.4631669790423,11.573517065479,11.4057849340953,11.4587529755849,557317.189192139,0.0,1.0
2004-01-28,23.0,25.75,22.14,25.75,1918400,10.1522079521746,11.3660589029781,9.7726036548324,11.3660589029781,4346167.86888697,0.0,1.0
2004-01-29,22.28,22.63,20.24,21.0,1862100,9.83439970323694,9.98888982424829,8.93394299791363,9.26940726068114,4218619.26014097,0.0,1.0
2004-01-30,23.1,23.46,21.94,21.94,740100,10.1963479867493,10.3552521112181,9.68432358568306,9.68432358568306,1676709.1533378,0.0,1.0
2004-02-02,22.25,23.0,22.13,23.0,352900,9.82115769286454,10.1522079521746,9.76818965137494,10.1522079521746,799500.959617501,0.0,1.0
2004-02-03,22.24,22.45,22.09,22.33,375400,9.81674368940707,9.90943776201389,9.75053363754507,9.85646972052428,850475.092775318,0.0,1.0
2004-02-04,21.72,22.45,21.6,22.3,479600,9.58721550961878,9.90943776201389,9.53424746812917,9.84322771015188,1086541.96722174,0.0,1.0
2004-02-05,22.45,22.7,22.0,22.0,1184500,9.90943776201389,10.0197878484506,9.71080760642786,9.71080760642786,2683504.92113043,0.0,1.0
2004-02-06,23.32,23.32,22.0,22.3,513800,10.3552521112181,10.3552521112181,9.76910576530007,9.9023208439178,1157076.22289754,0.14,1.0
2004-02-09,23.77,24.3,23.01,23.3,777300,10.5550747291447,10.790421368036,10.2175965299798,10.3463711059769,1750477.51665678,0.0,1.0
2004-02-10,23.49,24.1,23.48,24.1,367900,10.4307406557681,10.7016113156242,10.4263001531475,10.7016113156242,828509.813943181,0.0,1.0
2004-02-11,23.0,23.73,22.94,23.44,932900,10.2131560273592,10.5373127186623,10.1865130116356,10.4085381426652,2100888.29961291,0.0,1.0
2004-02-12,24.09,24.3,22.97,23.0,1630400,10.6971708130036,10.790421368036,10.1998345194974,10.2131560273592,3671656.4301521,0.0,1.0
2004-02-13,23.85,25.14,23.73,24.55,1323000,10.5905987501094,11.1634235881656,10.5373127186623,10.9014339335508,2979392.45405498,0.0,1.0
2004-02-17,24.89,25.21,24.0,24.0,987300,11.0524110226509,11.1945071065098,10.6572062894183,10.6572062894183,2223396.95380836,0.0,1.0
2004-02-18,23.82,25.5,23.25,25.05,2936100,10.5772772422476,11.3232816825069,10.3241685928739,11.1234590645803,6612089.33057508,0.0,1.0
2004-02-19,23.26,24.0,23.25,23.65,2183600,10.3286090954945,10.6572062894183,10.3241685928739,10.5017886976976,4917461.34744858,0.0,1.0
2004-02-20,22.91,23.4,22.81,23.35,969500,10.1731915037738,10.3907761321828,10.1287864775679,10.3685736190798,2183311.40151649,0.0,1.0
2004-02-23,22.66,23.32,22.61,22.93,858100,10.0621789382591,10.3552521112181,10.0399764251561,10.182072509015,1932438.90009416,0.0,1.0
2004-02-24,22.72,22.8,22.55,22.6,807900,10.0888219539826,10.1243459749473,10.0133334094326,10.0355359225355,1819388.63464174,0.0,1.0
2004-02-25,23.93,23.97,22.8,22.8,1677400,10.6261227710741,10.6438847815565,10.1243459749473,10.1243459749473,3777500.30418128,0.0,1.0
2004-02-26,24.59,24.9,23.61,23.83,9025100,10.9191959440331,11.0568515252714,10.4840266872152,10.5817177448682,20324501.0106513,0.0,1.0
2004-02-27,25.23,25.25,24.2,24.75,1140500,11.2033881117509,11.2122691169921,10.7460163418301,10.9902439859626,2568402.94319706,0.0,1.0
2004-03-01,26.5,30.01,26.12,27.5,2110600,11.767331944566,13.3259483643934,11.5985928449835,12.2113822066251,4753065.54310539,0.0,1.0
2004-03-02,25.55,27.0,25.55,26.5,1347300,11.3454841956099,11.9893570755955,11.3454841956099,11.767331944566,3034115.98892536,0.0,1.0
2004-03-03,25.68,25.93,25.25,25.79,964600,11.4032107296775,11.5142232951923,11.2122691169921,11.452056258504,2172276.61464961,0.0,1.0
2004-03-04,25.51,25.95,25.37,25.95,576100,11.3277221851275,11.5231043004335,11.2655551484392,11.5231043004335,1297375.65591918,0.0,1.0
2004-03-05,26.1,26.6,25.35,25.4,1087100,11.5897118397424,11.8117369707719,11.256674143198,11.278876656301,2448146.28632136,0.0,1.0
2004-03-08,25.58,26.51,25.55,26.1,659700,11.3588057034716,11.7717724471866,11.3454841956099,11.5897118397424,1485642.63185191,0.0,1.0
2004-03-09,25.49,25.71,25.4,25.65,312500,11.3188411798863,11.4165322375393,11.278876656301,11.3898892218158,703749.162427952,0.0,1.0
2004-03-10,24.8,25.74,24.76,25.47,758500,11.0124464990655,11.4298537454011,10.9946844885832,11.3099601746451,1708139.96704513,0.0,1.0
2004-03-11,24.9,25.45,24.18,24.81,984800,11.0568515252714,11.3010791694039,10.7371353365889,11.0168870016861,2217766.96050896,0.0,1.0
2004-03-12,25.43,25.43,25.0,25.25,380800,11.2921981641628,11.2921981641628,11.1012565514774,11.2122691169921,857560.579368202,0.0,1.0
2004-03-15,25.01,25.58,24.87,25.58,442800,11.1056970540979,11.3588057034716,11.0435300174097,11.3588057034716,997184.413193915,0.0,1.0
2004-03-16,25.0,25.29,24.8,24.97,266600,11.1012565514774,11.2300311274745,11.0124464990655,11.0879350436156,600382.485450532,0.0,1.0
2004-03-17,24.96,25.3,24.7,24.8,786700,11.083494540995,11.2344716300951,10.9680414728596,11.0124464990655,1771646.29146262,0.0,1.0
2004-03-18,24.8,25.29,24.76,24.97,508200,11.0124464990655,11.2300311274745,10.9946844885832,11.0879350436156,1144465.03790684,0.0,1.0
2004-03-19,25.04,25.11,24.7,24.7,592200,11.1190185619597,11.1501020803039,10.9680414728596,10.9680414728596,1333632.81276747,0.0,1.0
2004-03-22,24.4,25.0,24.3,25.0,618300,10.8348263942419,11.1012565514774,10.790421368036,11.1012565514774,1392409.94281345,0.0,1.0
2004-03-23,24.26,24.6,24.06,24.55,553700,10.7726593575536,10.9236364466537,10.6838493051418,10.9014339335508,1246930.91595634,0.0,1.0
2004-03-24,23.99,24.63,23.9,24.5,587000,10.6527657867977,10.9369579545155,10.6128012632123,10.8792314204478,1321922.42670466,0.0,1.0
2004-03-25,25.1,25.1,24.04,24.15,704500,11.1456615776833,11.1456615776833,10.6749682999006,10.7238138287271,1586532.11177757,0.0,1.0
2004-03-26,25.02,25.52,25.01,25.38,615900,11.1101375567185,11.3321626877481,11.1056970540979,11.2699956510598,1387005.14924601,0.0,1.0
2004-03-29,25.35,25.72,25.02,25.02,338900,11.256674143198,11.4209727401599,11.1101375567185,11.1101375567185,763201.891669868,0.0,1.0
2004-03-30,25.7,26.2,25.45,25.55,1154500,11.4120917349187,11.6341168659483,11.3010791694039,11.3454841956099,2599930.90567383,0.0,1.0
2004-03-31,26.8,27.25,26.5,26.82,7421800,11.9005470231837,12.1003696411103,11.767331944566,11.9094280284249,16713873.7078649,0.0,1.0
2004-04-01,27.01,27.75,27.0,27.75,2418200,11.9937975782161,12.3223947721399,11.9893570755955,12.3223947721399,5445779.91866649,0.0,1.0
2004-04-02,27.87,28.47,27.3,27.3,1729000,12.375680803587,12.6421109608224,12.1225721542133,12.1225721542133,3893703.36588136,0.0,1.0
2004-04-05,28.43,28.65,27.9,27.92,1075300,12.62434895034,12.722040007993,12.3890023114487,12.3978833166899,2421572.71794809,0.0,1.0
2004-04-06,28.54,28.89,28.17,28.35,1189800,12.6731944791665,12.8286120708872,12.5088958822047,12.5888249293753,2679426.4110617,0.0,1.0
2004-04-07,28.28,28.63,27.82,28.45,770300,12.5577414110312,12.7131590027519,12.353478290484,12.6332299555812,1734713.5354184,0.0,1.0
2004-04-08,28.15,28.61,28.06,28.5,725400,12.5000148769635,12.7042779975107,12.4600503533782,12.6554324686842,1633598.85576076,0.0,1.0
2004-04-12,28.46,28.67,28.12,28.6,413300,12.6376704582018,12.7309210132342,12.4866933691017,12.6998374948901,930750.492260713,0.0,1.0
2004-04-13,27.03,28.58,26.4,28.36,1120200,12.0026785834573,12.6909564896489,11.7229269183601,12.5932654319959,2522687.39760574,0.0,1.0
2004-04-14,26.95,27.48,26.42,26.8,839300,11.9671545624926,12.2025012013839,11.7318079236013,11.9005470231837,1890101.35048249,0.0,1.0
2004-04-15,27.49,28.13,27.0,27.0,774200,12.2069417040045,12.4911338717223,11.9893570755955,11.9893570755955,1743496.3249655,0.0,1.0
2004-04-16,27.95,28.1,27.5,27.5,935600,12.4112048245517,12.4778123638605,12.2113822066251,12.2113822066251,2106968.69237629,0.0,1.0
2004-04-19,28.5,28.55,27.62,28.1,950100,12.6554324686842,12.6776349817871,12.2646682380722,12.4778123638605,2139622.65351295,0.0,1.0
2004-04-20,27.85,28.95,27.73,28.5,1017500,12.3667997983458,12.8552550866108,12.3135137668987,12.6554324686842,2291407.27286541,0.0,1.0
2004-04-21,27.68,27.87,27.25,27.5,787900,12.2913112537957,12.375680803587,12.1003696411103,12.2113822066251,1774348.68824635,0.0,1.0
2004-04-22,28.99,29.2,27.69,27.69,2137700,12.8730170970931,12.9662676521255,12.2957517564163,12.2957517564163,4814094.67047116,0.0,1.0
2004-04-23,29.96,30.75,29.65,29.75,1862200,13.3037458512905,13.6545455583171,13.1660902700521,13.2104952962581,4193669.40887465,0.0,1.0
2004-04-26,30.86,32.09,30.67,32.0,2420000,13.7033910871436,14.2495729094763,13.6190215373524,14.209608385891,5449833.51384208,0.0,1.0
2004-04-27,30.78,31.79,30.5,31.78,1525900,13.6678670661789,14.1163578308586,13.5435329928024,14.111917328238,3436322.7102362,0.0,1.0
2004-04-28,29.48,30.78,29.2,30.78,1286300,13.0906017255021,13.6678670661789,12.9662676521255,13.6678670661789,2896744.15241944,0.0,1.0
2004-04-29,28.56,29.25,28.5,28.75,1287700,12.6820754844077,12.9884701652285,12.6554324686842,12.766445034199,2899896.94866712,0.0,1.0
2004-04-30,28.63,29.15,28.26,28.8,1819200,12.7131590027519,12.9440651390226,12.54886040579,12.7886475473019,4096833.52412456,0.0,1.0
2004-05-03,29.58,29.95,28.77,28.77,741900,13.135006751708,13.2993053486699,12.7753260394401,12.7753260394401,1670756.81153695,0.0,1.0
2004-05-04,29.83,30.2,29.6,29.75,1700200,13.2460193172228,13.4103179141846,13.1438877569492,13.2104952962581,3828845.84307201,0.0,1.0
2004-05-05,30.0,30.39,29.85,30.37,1070800,13.3215078617728,13.4946874639759,13.254900322464,13.4858064587347,2411438.73000913,0.0,1.0
2004-05-06,29.24,29.98,28.92,29.83,686600,12.9840296626079,13.3126268565316,12.841933578749,13.2460193172228,1546221.3597537,0.0,1.0
2004-05-07,27.8,29.65,27.72,29.1,709900,12.4067643219311,13.2323943217718,12.3710614030191,12.9869367542516,1590682.26718183,0.14,1.0
2004-05-10,26.29,27.21,24.85,27.0,1705900,11.7328717274665,12.1434552949549,11.0902191870499,12.0497351328108,3822432.56738341,0.0,1.0
2004-05-11,27.14,27.37,26.7,27.0,1014000,12.1122152409068,12.2148611327789,11.9158491868907,12.0497351328108,2272083.13695222,0.0,1.0
2004-05-12,27.89,28.45,26.9,28.35,1039800,12.4469301057071,12.6968505380913,12.0051064841707,12.6522218894513,2329893.53629479,0.0,1.0
2004-05-13,27.99,28.37,27.551,28.0,793400,12.4915587543472,12.6611476191793,12.2956389868174,12.4960216192112,1777781.8154417,0.0,1.0
2004-05-14,28.06,28.38,27.54,28.1,532500,12.5227988083952,12.6656104840433,12.290729835467,12.5406502678512,1193179.75387283,0.0,1.0
2004-05-17,27.74,28.35,27.6,28.1,589700,12.3799871327471,12.6522218894513,12.317507024651,12.5406502678512,1321348.54621372,0.0,1.0
2004-05-18,28.35,28.42,27.8,28.17,896700,12.6522218894513,12.6834619434993,12.4067643219311,12.5718903218992,2009247.48412727,0.0,1.0
2004-05-19,28.59,29.33,28.3,28.85,843200,12.7593306461874,13.0895826461237,12.6299075651313,12.8753651326515,1889369.33045178,0.0,1.0
2004-05-20,28.24,29.05,28.15,28.65,835700,12.6031303759473,12.9646224299316,12.5629645921712,12.7861078353714,1872563.98180568,0.0,1.0
2004-05-21,28.24,28.75,28.14,28.48,527900,12.6031303759473,12.8307364840115,12.5585017273072,12.7102391326834,1182872.47336989,0.0,1.0
2004-05-24,29.39,29.59,28.45,28.5,684600,13.1163598353077,13.2056171325878,12.6968505380913,12.7191648624114,1533992.22441567,0.0,1.0
2004-05-25,30.08,30.38,29.48,29.98,1491100,13.424297510924,13.5581834568441,13.1565256190838,13.379668862284,3341127.38215922,0.0,1.0
2004-05-26,30.32,30.5,29.72,30.17,739000,13.5314062676601,13.6117378352122,13.2636343758199,13.4644632947,1655887.01992868,0.0,1.0
2004-05-27,30.3,30.6,30.0,30.45,614500,13.5224805379321,13.6563664838522,13.388594592012,13.5894235108921,1376918.23240349,0.0,1.0
2004-05-28,30.85,30.89,30.1,30.34,947900,13.7679381054523,13.7857895649083,13.433223240652,13.5403319973881,2123971.99755129,0.0,1.0
2004-06-01,31.63,31.7,30.8,30.88,956200,14.1160415648446,14.1472816188926,13.7456237811323,13.7813267000443,2142569.91671963,0.0,1.0
2004-06-02,31.5,31.98,31.43,31.98,866800,14.0580243216126,14.2722418350848,14.0267842675645,14.2722418350848,1942250.16085816,0.0,1.0
2004-06-03,30.71,31.6,30.56,31.5,1043500,13.7054579973563,14.1026529702526,13.6385150243962,14.0580243216126,2338184.17496018,0.0,1.0
2004-06-04,30.68,31.11,30.18,30.71,906600,13.6920694027642,13.8839725919164,13.468926159564,13.7054579973563,2031430.54434012,0.0,1.0
2004-06-07,31.55,31.75,30.85,30.85,628200,14.0803386459326,14.1695959432127,13.7679381054523,13.7679381054523,1407616.00259702,0.0,1.0
2004-06-08,31.35,31.75,31.13,31.55,872700,13.9910813486525,14.1695959432127,13.8928983216444,14.0803386459326,1955470.36845976,0.0,1.0
2004-06-09,30.45,31.25,30.42,31.25,486200,13.5894235108921,13.9464527000125,13.5760349163001,13.9464527000125,1089434.7348976,0.0,1.0
2004-06-10,31.01,31.1,30.5,30.5,328300,13.8393439432764,13.8795097270524,13.6117378352122,13.6117378352122,735626.128068452,0.0,1.0
2004-06-14,31.29,31.35,30.28,31.15,996300,13.9643041594685,13.9910813486525,13.5135548082041,13.9018240513724,2232422.51414742,0.0,1.0
2004-06-15,32.49,32.49,31.4,31.4,1149100,14.499847943149,14.499847943149,14.0133956729725,14.0133956729725,2574803.48389722,0.0,1.0
2004-06-16,33.17,33.3,32.22,32.49,1287600,14.8033227539012,14.8613399971333,14.3793505918209,14.499847943149,2885142.25556181,0.0,1.0
2004-06-17,33.72,33.83,33.1,33.3,1397800,15.0487803214215,15.0978718349255,14.7720826998532,14.8613399971333,3132068.84500177,0.0,1.0
2004-06-18,33.41,33.44,32.7,33.25,1228400,14.9104315106373,14.9238201052293,14.593568105293,14.8390256728133,2752492.03691529,0.0,1.0
2004-06-21,34.15,34.39,33.44,33.5,1204000,15.2406835105736,15.3477922673097,14.9238201052293,14.9505972944134,2697818.63598666,0.0,1.0
2004-06-22,34.76,34.76,34.0,34.22,727300,15.5129182672779,15.5129182672779,15.1737405376136,15.2719235646217,1629670.67604077,0.0,1.0
2004-06-23,35.49,35.67,34.61,34.76,1245500,15.8387074023502,15.9190389699022,15.4459752943178,15.5129182672779,2790808.23182838,0.0,1.0
2004-06-24,35.37,35.81,35.2,35.5,1341000,15.7851530239821,15.9815190779983,15.709284321294,15.8431702672142,3004796.33792201,0.0,1.0
2004-06-25,36.5,36.5,35.24,35.35,2550300,16.2894567536146,16.2894567536146,15.7271357807501,15.7762272942541,5714490.75361856,0.0,1.0
2004-06-28,34.74,36.73,34.71,36.47,1497000,15.5039925375499,16.3921026454867,15.4906039429578,16.2760681590225,3354347.5897608,0.0,1.0
2004-06-29,36.0,36.17,34.5,34.75,1090800,16.0663135104144,16.1421822131024,15.3968837808138,15.5084554024139,2444169.90708823,0.0,1.0
2004-06-30,36.0,36.5,35.59,36.45,901400,16.0663135104144,16.2894567536146,15.8833360509902,16.2671424292945,2019778.83594548,0.0,1.0
2004-07-01,35.67,36.0,35.4,36.0,572600,15.9190389699022,16.0663135104144,15.7985416185741,16.0663135104144,1283032.35130063,0.0,1.0
2004-07-02,35.72,35.96,35.43,35.8,376900,15.9413532942222,16.0484620509583,15.8119302131661,15.9770562131343,844524.78729516,0.0,1.0
2004-07-06,36.19,36.49,35.76,35.83,899700,16.1511079428304,16.2849938887506,15.9592047536783,15.9904448077263,2015969.62358571,0.0,1.0
2004-07-07,36.91,36.98,35.95,35.95,740300,16.4724342130387,16.5036742670868,16.0439991860943,16.0439991860943,1658799.94702734,0.0,1.0
2004-07-08,37.2,37.59,36.52,36.91,774000,16.6018572940948,16.775909023791,16.2983824833426,16.4724342130387,1734311.98027714,0.0,1.0
2004-07-09,37.87,38.24,36.4,36.7,1890000,16.9008692399831,17.0659952399513,16.2448281049745,16.3787140508946,4234947.85881626,0.0,1.0
2004-07-12,37.71,38.54,37.63,38.32,810300,16.829463402159,17.1998811858714,16.793760483247,17.1016981588633,1815649.86772424,0.0,1.0
2004-07-13,37.2,37.73,37.07,37.7,502400,16.6018572940948,16.8383891318871,16.5438400508628,16.825000537295,1125734.28797317,0.0,1.0
2004-07-14,38.38,38.44,36.85,36.85,803500,17.1284753480473,17.1552525372313,16.4456570238547,16.4456570238547,1800413.01828511,0.0,1.0
2004-07-15,38.5,39.1,37.8,38.38,883700,17.1820297264154,17.4498016182556,16.8696291859351,17.1284753480473,1980118.2131407,0.0,1.0
2004-07-16,38.0,39.25,37.91,38.85,1206700,16.9588864832152,17.5167445912157,16.9187206994391,17.3382299966555,2703868.56149924,0.0,1.0
2004-07-19,38.01,38.2,37.88,38.12,585700,16.9633493480792,17.0481437804952,16.9053321048471,17.0124408615832,1312385.69360247,0.0,1.0
2004-07-20,38.01,38.4,37.51,38.0,756000,16.9633493480792,17.1374010777753,16.740206104879,16.9588864832152,1693979.1435265,0.0,1.0
2004-07-21,36.24,38.47,36.1,38.2,1100300,16.1734222671505,17.1686411318233,16.1109421590544,17.0481437804952,2465456.68203996,0.0,1.0
2004-07-22,36.13,36.2,34.978,36.15,1053300,16.1243307536464,16.1555708076944,15.6102087213132,16.1332564833744,2360143.16385776,0.0,1.0
2004-07-23,35.71,36.65,35.65,36.0,512200,15.9368904293582,16.3563997265746,15.9101132401742,16.0663135104144,1147693.27687074,0.0,1.0
2004-07-26,31.88,35.68,31.52,35.5,4108800,14.2276131864447,15.9235018347662,14.0669500513406,15.8431702672142,9206642.20227738,0.0,1.0
2004-07-27,32.75,32.84,31.62,32.0,1614400,14.6158824296131,14.6560482133891,14.1115786999806,14.2811675648128,3617407.31390103,0.0,1.0
2004-07-28,33.98,34.05,32.78,32.78,1171000,15.1648148078856,15.1960548619336,14.6292710242051,14.6292710242051,2623875.10194382,0.0,1.0
2004-07-29,34.41,34.63,33.78,33.98,1102700,15.3567179970377,15.4549010240458,15.0755575106055,15.1648148078856,2470834.39360672,0.0,1.0
2004-07-30,35.84,36.1,34.38,34.41,1070000,15.9949076725903,16.1109421590544,15.3433294024457,15.3567179970377,2397563.07350973,0.0,1.0
2004-08-02,34.96,35.6,34.41,35.6,1099500,15.6021755645579,15.8877989158542,15.3567179970377,15.8877989158542,2463664.11151772,0.0,1.0
2004-08-03,35.41,35.42,34.95,34.98,765600,15.8030044834381,15.8074673483021,15.5977126996939,15.611101294286,1715489.98979351,0.0,1.0
2004-08-04,34.26,35.38,34.25,35.0,1803100,15.3522551321737,15.8541385457182,15.3477740302671,15.6838566732656,4023787.08978982,0.14,1.0
2004-08-05,32.83,34.45,32.71,34.26,1307500,14.7114575595232,15.4373960684,14.6576843366434,15.3522551321737,2917809.11757538,0.0,1.0
2004-08-06,31.79,32.41,31.62,32.21,916500,14.2454229612318,14.523251279444,14.1692442288188,14.433629241311,2045255.874767,0.0,1.0
2004-08-09,32.6,32.92,31.65,31.7,526200,14.6083922156703,14.751787476683,14.1826875345388,14.205093044072,1174264.74773856,0.0,1.0
2004-08-10,32.57,32.8,32.3,32.52,672400,14.5949489099503,14.6980142538032,14.4739591584708,14.5725434004171,1500523.78635388,0.0,1.0
2004-08-11,32.5,32.77,32.2,32.57,479400,14.5635811966038,14.6845709480833,14.4291481394044,14.5949489099503,1069826.14987812,0.0,1.0
2004-08-12,32.05,32.68,31.85,32.55,445700,14.3619316108047,14.6442410309234,14.2723095726717,14.585986706137,994621.433042712,0.0,1.0
2004-08-13,32.12,32.49,31.9,32.2,339300,14.3932993241512,14.5591000946972,14.294715082205,14.4291481394044,757179.834488205,0.0,1.0
2004-08-16,33.76,34.7,32.37,32.37,1085200,15.1282000368414,15.5494236160662,14.5053268718174,14.5053268718174,2421725.77773828,0.0,1.0
2004-08-17,33.05,34.08,32.93,33.97,635600,14.8100418014694,15.2715952978541,14.7562685785896,15.222303176881,1418401.1282072,0.0,1.0
2004-08-18,33.71,33.74,32.74,33.05,426000,15.1057945273081,15.1192378330281,14.6711276423633,14.8100418014694,950659.03180659,0.0,1.0
2004-08-19,33.96,34.4,33.7,33.95,569000,15.2178220749743,15.4149905588668,15.1013134254015,15.2133409730677,1269776.9697135,0.0,1.0
2004-08-20,33.79,34.45,33.75,33.96,400800,15.1416433425613,15.4373960684,15.1237189349347,15.2178220749743,894422.863727889,0.0,1.0
2004-08-23,33.44,34.43,33.33,33.9,488900,14.9848047758286,15.4284338645867,14.9355126548555,15.1909354635344,1091026.2926062,0.0,1.0
2004-08-24,33.29,33.65,32.868,33.27,682800,14.9175882472289,15.0789079158682,14.7284857467684,14.9086260434156,1523732.3636562,0.0,1.0
2004-08-25,30.34,31.56,29.8,31.0,6016500,13.595663184768,14.1423576173789,13.353683681809,13.8914159106067,13426385.1287895,0.0,1.0
2004-08-26,31.0,31.09,30.04,30.1,1239200,13.8914159106067,13.9317458277665,13.4612301275686,13.4881167390084,2765391.24933034,0.0,1.0
2004-08-27,32.01,32.46,31.0,31.01,1064900,14.3440072031781,14.5456567889772,13.8914159106067,13.8958970125133,2376424.42011933,0.0,1.0
2004-08-30,31.11,32.28,31.0,32.1,570800,13.9407080315798,14.4649969546576,13.8914159106067,14.3843371203379,1273793.83886197,0.0,1.0
2004-08-31,32.08,32.18,31.12,31.12,972000,14.3753749165246,14.4201859355911,13.9451891334865,13.9451891334865,2169109.34017841,0.0,1.0
2004-09-01,32.68,32.81,31.84,31.95,833700,14.6442410309234,14.7024953557099,14.2678284707651,14.3171205917382,1860479.89393698,0.0,1.0
2004-09-02,33.54,33.68,32.57,32.8,649200,15.0296157948951,15.0923512215882,14.5949489099503,14.6980142538032,1448750.80621793,0.0,1.0
2004-09-03,33.45,33.62,33.21,33.39,415100,14.9892858777353,15.0654646101483,14.8817394319758,14.9623992662954,926334.657518579,0.0,1.0
2004-09-07,33.65,33.84,33.26,33.7,568700,15.0789079158682,15.1640488520945,14.904144941509,15.1013134254015,1269107.49152208,0.0,1.0
2004-09-08,33.33,34.06,33.3,33.55,344300,14.9355126548555,15.2626330940408,14.9220693491356,15.0340968968018,768337.804345091,0.0,1.0
2004-09-09,34.58,34.96,33.01,33.1,1275600,15.4956503931864,15.665932265639,14.7921173938428,14.8324473110026,2846621.26988847,0.0,1.0
2004-09-10,34.14,35.4,33.86,34.8,1685700,15.298481909294,15.8631007495315,15.1730110559078,15.5942346351327,3761797.95755014,0.0,1.0
2004-09-13,35.05,35.45,34.35,34.55,1160700,15.7062621827989,15.8855062590648,15.3925850493336,15.4822070874665,2590211.12257724,0.0,1.0
2004-09-14,34.65,35.15,34.4,35.05,669400,15.527018106533,15.7510732018653,15.4149905588668,15.7062621827989,1493829.00443974,0.0,1.0
2004-09-15,34.22,34.94,34.21,34.7,392200,15.3343307245471,15.6569700618257,15.3298496226405,15.5494236160662,875231.155574049,0.0,1.0
2004-09-16,34.35,34.8,34.21,34.21,408600,15.3925850493336,15.5942346351327,15.3298496226405,15.3298496226405,911829.296704626,0.0,1.0
2004-09-17,34.25,34.7,34.07,34.36,452000,15.3477740302671,15.5494236160662,15.2671141959474,15.3970661512402,1008680.47506239,0.0,1.0
2004-09-20,34.68,35.0,34.25,34.25,829500,15.5404614122529,15.6838566732656,15.3477740302671,15.3477740302671,1851107.1992572,0.0,1.0
2004-09-21,35.12,35.32,34.61,34.68,1393900,15.7376298961454,15.8272519342783,15.5090936989064,15.5404614122529,3110618.83670235,0.0,1.0
2004-09-22,35.61,35.64,34.91,35.2,1145800,15.9572038895711,15.9706471952911,15.6435267561058,15.7734787113986,2556960.37240373,0.0,1.0
2004-09-23,35.16,38.25,35.12,38.25,820900,15.755554303772,17.140214792926,15.7376298961454,17.140214792926,1831915.49110335,0.0,1.0
2004-09-24,35.95,36.19,35.39,35.4,703800,16.1095613543971,16.2171078001567,15.8586196476249,15.8631007495315,1570595.83705511,0.0,1.0
2004-09-27,35.34,35.95,35.15,35.95,555500,15.8362141380916,16.1095613543971,15.7510732018653,16.1095613543971,1239650.45109991,0.0,1.0
2004-09-28,35.69,35.81,35.22,35.45,958700,15.9930527048243,16.0468259277041,15.7824409152119,15.8855062590648,2139429.1403591,0.0,1.0
2004-09-29,35.0,35.75,34.77,35.75,670300,15.6838566732656,16.0199393162642,15.5807913294127,16.0199393162642,1495837.43901398,0.0,1.0
2004-09-30,34.89,35.49,34.76,34.9,935800,15.6345645522925,15.9034306666913,15.5763102275061,15.6390456541992,2088325.63841457,0.0,1.0
2004-10-01,34.76,35.3,34.52,35.13,986400,15.5763102275061,15.818289730465,15.4687637817466,15.742110998052,2201244.29336624,0.0,1.0
2004-10-04,34.63,35.11,34.61,34.96,783900,15.5180559027197,15.7331487942387,15.5090936989064,15.665932265639,1749346.5141624,0.0,1.0
2004-10-05,35.66,36.08,34.9,34.9,600700,15.9796093991043,16.1678156791835,15.6390456541992,15.6390456541992,1340518.49860615,0.0,1.0
2004-10-06,36.58,36.74,35.75,36.0,911400,16.3918707745159,16.4635684050223,16.0199393162642,16.1319668639304,2033874.74551297,0.0,1.0
2004-10-07,35.56,37.05,35.48,36.58,904700,15.9347983800379,16.6024825641283,15.8989495647847,16.3918707745159,2018923.06590474,0.0,1.0
2004-10-08,35.25,35.94,35.17,35.57,494300,15.7958842209318,16.1050802524905,15.7600354056786,15.9392794819445,1103076.90005164,0.0,1.0
2004-10-11,35.0,35.81,34.77,35.5,429200,15.6838566732656,16.0468259277041,15.5807913294127,15.907911768598,957800.132514996,0.0,1.0
2004-10-12,34.41,34.89,34.33,34.85,854400,15.4194716607734,15.6345645522925,15.3836228455203,15.6166401446659,1906673.88914449,0.0,1.0
2004-10-13,33.31,34.41,32.11,34.41,2312900,14.9265504510422,15.4194716607734,14.3888182222446,15.4194716607734,5161453.6963978,0.0,1.0
2004-10-14,33.94,34.73,33.69,33.77,1324400,15.208859871161,15.5628669217861,15.0968323234948,15.132681138748,2955523.05569166,0.0,1.0
2004-10-15,33.88,34.13,33.37,33.85,1085600,15.1819732597211,15.2940008073873,14.9534370624821,15.1685299540012,2422618.41532684,0.0,1.0
2004-10-18,33.88,33.88,33.88,33.88,815300,15.1819732597211,15.1819732597211,15.1819732597211,15.1819732597211,1819418.56486365,0.0,1.0
2004-10-19,32.99,34.18,32.91,33.9,820500,14.7831551900295,15.3164063169205,14.7473063747763,15.1909354635344,1831022.8535148,0.0,1.0
2004-10-20,34.25,34.25,32.5,32.5,1069300,15.3477740302671,15.3477740302671,14.5635811966038,14.5635811966038,2386243.43359339,0.0,1.0
2004-10-21,35.22,35.25,34.3,34.45,791500,15.7824409152119,15.7958842209318,15.3701795398003,15.4373960684,1766306.62834487,0.0,1.0
2004-10-22,35.8,36.0,35.27,35.32,1074700,16.0423448257974,16.1319668639304,15.8048464247451,15.8272519342783,2398294.04103883,0.0,1.0
2004-10-25,35.95,36.33,35.64,35.81,638700,16.1095613543971,16.2798432268497,15.9706471952911,16.0468259277041,1425319.06951847,0.0,1.0
2004-10-26,37.23,37.4,36.34,36.6,1283300,16.683142398448,16.759321130861,16.2843243287564,16.4008329783292,2863804.54346806,0.0,1.0
2004-10-27,36.25,37.23,36.06,37.1,925300,16.2439944115965,16.683142398448,16.1588534753702,16.6248880736616,2064893.90171511,0.0,1.0
2004-10-28,34.97,35.9,34.96,35.0,942100,15.6704133675457,16.0871558448639,15.665932265639,15.6838566732656,2102384.68043424,0.0,1.0
2004-10-29,35.4,36.49,35.3,35.4,943800,15.8631007495315,16.3515408573561,15.818289730465,15.8631007495315,2106178.39018558,0.0,1.0
2004-11-01,35.95,36.34,35.73,36.1,1367800,16.1095613543971,16.2843243287564,16.0109771124509,16.1767778829968,3052374.23404942,0.0,1.0
2004-11-02,35.36,36.08,35.22,35.95,950700,15.8451763419049,16.1678156791835,15.7824409152119,16.1095613543971,2121576.38858809,0.0,1.0
2004-11-03,37.0,37.3,36.35,36.35,1521900,16.5800770545951,16.7145101117945,16.288805430663,16.288805430663,3396262.86503861,0.0,1.0
2004-11-04,37.58,37.71,36.87,37.0,682600,16.8399809651806,16.8982352899671,16.5218227298087,16.5800770545951,1523286.04486192,0.0,1.0
2004-11-05,37.2,37.8,37.05,37.45,461500,16.669699092728,16.9385652071269,16.6024825641283,16.7817266403942,1029880.61779047,0.0,1.0
2004-11-08,36.6,37.36,36.5,37.21,744100,16.4008329783292,16.7413967232344,16.3560219592627,16.6741801946347,1660529.0741016,0.0,1.0
2004-11-09,35.97,37.1,35.97,36.46,2180100,16.1812589849035,16.6895943380572,16.1812589849035,16.4016875893684,4846235.82585021,0.14,1.0
2004-11-10,35.98,36.59,35.86,35.98,1110300,16.1857575278517,16.4601686476958,16.1317750124726,16.1857575278517,2468132.48816179,0.0,1.0
2004-11-11,36.25,36.55,36.1,36.15,623300,16.3072181874549,16.4421744759028,16.2397400432309,16.2622327579722,1385559.74049467,0.0,1.0
2004-11-12,37.4,37.9,36.15,36.18,1158300,16.8245506265051,17.0494777739183,16.2622327579722,16.275728386817,2574833.7035376,0.0,1.0
2004-11-15,37.01,37.5,36.76,37.4,629500,16.6491074515229,16.8695360559878,16.5366438778163,16.8245506265051,1399341.98081405,0.0,1.0
2004-11-16,37.36,38.2,37.01,37.01,1113800,16.8065564547121,17.1844340623662,16.6491074515229,16.6491074515229,2475912.78511627,0.0,1.0
2004-11-17,38.87,39.04,37.4,37.4,1164400,17.4858364398999,17.5623116700203,16.8245506265051,16.8245506265051,2588393.64965827,0.0,1.0
2004-11-18,38.93,39.14,38.55,38.85,979200,17.5128276975895,17.607297099503,17.3418830655554,17.4768393540033,2176704.79366658,0.0,1.0
2004-11-19,39.81,39.9,38.9,39.1,1209400,17.9086994770366,17.949186363571,17.4993320687447,17.5893029277099,2688426.0390731,0.0,1.0
2004-11-22,40.89,41.15,40.0,40.0,1513500,18.3945421154491,18.5115042321039,17.9941717930536,17.9941717930536,3364422.69731861,0.0,1.0
2004-11-23,40.15,40.94,40.02,40.89,784400,18.0616499372776,18.4170348301904,18.0031688789502,18.3945421154491,1743675.69459975,0.0,1.0
2004-11-24,41.66,41.79,40.18,40.18,860100,18.7409299224654,18.7994109807928,18.0751455661224,18.0751455661224,1911952.40301535,0.0,1.0
2004-11-26,42.93,43.17,42.3,42.4,972200,19.3122448768948,19.4202099076531,19.0288366711542,19.0738221006369,2161144.19975762,0.0,1.0
2004-11-29,42.59,43.9,41.9,43.7,1110100,19.1592944166539,19.7486035428764,18.8488949532237,19.6586326839111,2467687.89976438,0.0,1.0
2004-11-30,42.7,42.78,42.1,42.4,1212400,19.2087783890848,19.2447667326709,18.938865812189,19.0738221006369,2695094.86503408,0.0,1.0
2004-12-01,42.4,43.05,42.07,42.7,1841000,19.0738221006369,19.366227392274,18.9253701833442,19.2087783890848,4092436.19805983,0.0,1.0
2004-12-02,40.5,42.4,39.9,42.18,3274400,18.2190989404668,19.0738221006369,17.949186363571,18.9748541557751,7278801.24222006,0.0,1.0
2004-12-03,41.24,41.31,40.12,40.17,2060500,18.5519911186383,18.5834809192761,18.0481543084328,18.0706470231741,4580371.96420548,0.0,1.0
2004-12-06,40.62,41.58,40.07,41.3,876900,18.273081455846,18.7049415788793,18.0256615936915,18.5789823763279,1949297.82839688,0.0,1.0
2004-12-07,39.34,40.66,38.99,40.62,1050500,17.6972679584683,18.291075627639,17.539818955279,18.273081455846,2335200.55733941,0.0,1.0
2004-12-08,38.97,39.32,37.89,38.13,1438800,17.5308218693825,17.6882708725717,17.0449792309701,17.1529442617284,3198368.93089,0.0,1.0
2004-12-09,39.32,39.45,38.27,38.58,659900,17.6882708725717,17.7467519308991,17.2159238630041,17.3553786944002,1466919.41721873,0.0,1.0
2004-12-10,38.85,40.1,38.75,39.48,664600,17.4768393540033,18.0391572225363,17.4318539245207,17.7602475597439,1477367.24455762,0.0,1.0
2004-12-13,40.11,40.35,39.19,39.25,1219100,18.0436557654845,18.1516207962429,17.6297898142443,17.6567810719339,2709988.57634696,0.0,1.0
2004-12-14,40.02,40.67,39.59,40.33,1011600,18.0031688789502,18.2955741705873,17.8097315321748,18.1426237103463,2248728.11404526,0.0,1.0
2004-12-15,40.38,40.56,39.99,40.2,817900,18.1651164250876,18.2460901981564,17.9896732501054,18.0841426520189,1818144.25116412,0.0,1.0
2004-12-16,39.85,41.22,39.73,40.8,1385600,17.9266936488297,18.5429940327418,17.8727111334505,18.3540552289147,3080108.41718181,0.0,1.0
2004-12-17,41.25,41.35,40.12,40.75,1120400,18.5564896615866,18.6014750910692,18.0481543084328,18.3315625141734,2490584.20223044,0.0,1.0
2004-12-20,40.35,41.27,40.27,41.24,711100,18.1516207962429,18.5654867474831,18.1156324526567,18.5519911186383,1580734.04695293,0.0,1.0
2004-12-21,41.97,42.2,41.44,41.95,1564400,18.8803847538615,18.9838512416716,18.6419619776036,18.871387667965,3477570.44445672,0.0,1.0
2004-12-22,41.19,42.5,40.98,42.3,618100,18.529498403897,19.1188075301195,18.4350290019834,19.0288366711542,1374000.44216229,0.0,1.0
2004-12-23,41.18,41.92,40.98,41.23,400400,18.5249998609487,18.8578920391202,18.4350290019834,18.54749257569,890065.971593243,0.0,1.0
2004-12-27,40.55,41.85,40.45,41.65,451500,18.2415916552081,18.8264022384824,18.1966062257255,18.7364313795171,1003658.30712874,0.0,1.0
2004-12-28,41.0,41.25,40.63,40.63,785600,18.44402608788,18.5564896615866,18.2775799987942,18.2775799987942,1746343.22498414,0.0,1.0
2004-12-29,41.18,41.35,40.76,41.35,458100,18.5249998609487,18.6014750910692,18.3360610571217,18.6014750910692,1018329.72424292,0.0,1.0
2004-12-30,40.42,41.08,40.19,41.08,670200,18.1831105968807,18.4800144314661,18.0796441090706,18.4800144314661,1489815.71968479,0.0,1.0
2004-12-31,41.05,41.44,40.45,40.67,324300,18.4665188026213,18.6419619776036,18.1966062257255,18.2955741705873,720900.086382838,0.0,1.0
2005-01-03,39.86,41.05,39.52,41.05,1895400,17.9311921917779,18.4665188026213,17.778241731537,18.4665188026213,4213364.24215244,0.0,1.0
2005-01-04,38.65,40.26,38.57,39.93,932300,17.3868684950381,18.1111339097085,17.350880151452,17.9626819924158,2072448.81447647,0.0,1.0
2005-01-05,37.9,39.15,37.74,38.8,931700,17.0494777739183,17.6117956424512,16.9775010867461,17.454346639262,2071115.04928428,0.0,1.0
2005-01-06,38.33,38.75,37.86,37.95,827400,17.2429151206936,17.4318539245207,17.0314836021253,17.0719704886596,1839262.20004059,0.0,1.0
2005-01-07,38.3,38.7,38.14,38.4,591000,17.2294194918489,17.4093612097794,17.1574428046766,17.2744049213315,1313758.7143147,0.0,1.0
2005-01-10,38.4,39.22,38.32,38.55,821000,17.2744049213315,17.6432854430891,17.2384165777454,17.3418830655554,1825035.37132381,0.0,1.0
2005-01-11,37.96,38.84,37.95,38.7,618700,17.0764690316079,17.4723408110551,17.0719704886596,17.4093612097794,1375334.20735449,0.0,1.0
2005-01-12,38.75,38.75,37.16,38.03,927900,17.4318539245207,17.4318539245207,16.7165855957468,17.1079588322457,2062667.86973369,0.0,1.0
2005-01-13,40.12,40.51,38.59,38.85,1554800,18.0481543084328,18.2235974834151,17.3598772373485,17.4768393540033,3456230.20138155,0.0,1.0
2005-01-14,40.3,40.65,40.05,40.25,832700,18.1291280815015,18.2865770846908,18.0166645077949,18.1066353667602,1851043.79257166,0.0,1.0
2005-01-18,40.82,41.36,40.58,40.85,847700,18.3630523148112,18.6059736340175,18.2550872840529,18.376547943656,1884387.92237661,0.0,1.0
2005-01-19,40.23,41.5,40.08,40.83,613500,18.0976382808637,18.6689532352931,18.0301601366397,18.3675508577595,1363774.90902211,0.0,1.0
2005-01-20,39.98,40.5,39.51,39.85,679400,17.9851747071571,18.2190989404668,17.7737431885887,17.9266936488297,1510266.78596516,0.0,1.0
2005-01-21,40.01,40.64,39.97,40.25,627400,17.9986703360019,18.2820785417425,17.9806761642088,18.1066353667602,1394673.80264136,0.0,1.0
2005-01-24,39.67,40.8,39.5,40.37,508700,17.8457198757609,18.3540552289147,17.7692446456405,18.1606178821394,1130810.58878492,0.0,1.0
2005-01-25,39.42,40.15,39.28,40.0,629600,17.7332563020544,18.0616499372776,17.6702767007787,17.9941717930536,1399564.27501275,0.0,1.0
2005-01-26,39.75,39.98,39.01,39.42,506500,17.8817082193471,17.9851747071571,17.5488160411756,17.7332563020544,1125920.11641353,0.0,1.0
2005-01-27,42.69,42.91,41.09,41.4,2378900,19.2042798461365,19.3032477909983,18.4845129744143,18.6239678058105,5288156.69286504,0.0,1.0
2005-01-28,41.72,42.45,41.55,42.23,1179200,18.7679211801549,19.0963148153782,18.6914459500345,18.9973468705164,2621293.19106582,0.0,1.0
2005-01-31,42.19,42.76,41.69,41.72,1095800,18.9793526987233,19.2357696467743,18.7544255513101,18.7679211801549,2435899.82935034,0.0,1.0
2005-02-01,42.5,43.0,42.34,42.76,848300,19.1188075301195,19.3437346775327,19.0468308429473,19.2357696467743,1885721.6875688,0.0,1.0
2005-02-02,42.72,43.23,41.93,42.5,781000,19.2177754749813,19.4472011653427,18.8623905820685,19.1188075301195,1736117.69184396,0.0,1.0
2005-02-03,42.64,42.95,42.25,42.73,811400,19.1817871313952,19.3212419627913,19.0063439564129,19.2222740179295,1803695.12824864,0.0,1.0
2005-02-04,43.68,43.98,42.66,42.84,1207300,19.6496355980146,19.7845918864625,19.1907842172917,19.2717579903604,2683757.8609004,0.0,1.0
2005-02-07,43.53,44.05,43.29,43.85,662600,19.5821574537906,19.8160816871003,19.4741924230323,19.726110828135,1472921.36058362,0.0,1.0
2005-02-08,43.61,43.7,41.75,42.6,899500,19.6811253986524,19.7217422591403,18.8417102819018,19.2253139642878,1993137.80108763,0.14,1.0
2005-02-09,43.26,43.87,43.11,43.57,664000,19.5231709411993,19.7984629956175,19.4554761737195,19.6630734606578,1471310.17223145,0.0,1.0
2005-02-10,43.35,43.7,43.15,43.48,597300,19.5637878016873,19.7217422591403,19.4735281117141,19.6224566001698,1323514.40643651,0.0,1.0
2005-02-11,43.96,44.39,43.12,43.3,747700,19.8390798561055,20.0331381895478,19.4599891582181,19.541222879194,1656775.02376122,0.0,1.0
2005-02-14,43.77,44.45,43.65,44.05,541400,19.753333150631,20.0602160965398,19.6991773366471,19.8796967165934,1199649.58922606,0.0,1.0
2005-02-15,41.9,43.84,41.568,43.6,3366900,18.9094050493817,19.7849240421216,18.7595739640262,19.6766124141538,7460473.22121395,0.0,1.0
2005-02-16,43.01,43.84,40.5,40.52,3028800,19.4103463287329,19.7849240421216,18.2775872195694,18.2866131885667,6711301.58080512,0.0,1.0
2005-02-17,41.91,43.2,41.61,42.86,1247100,18.9139180338804,19.4960930342074,18.7785284989206,19.342651561253,2763359.8129365,0.0,1.0
2005-02-18,43.2,43.36,41.88,41.89,1107900,19.4960930342074,19.5683007861859,18.9003790803844,18.904892064883,2454916.47562533,0.0,1.0
2005-02-22,41.19,42.9,41.11,42.0,1593000,18.5889831499769,19.3607034992476,18.5528792739876,18.9545348943683,3529814.91621189,0.0,1.0
2005-02-23,41.69,42.2,40.8,41.2,991900,18.8146323749099,19.0447945843415,18.4129767545292,18.5934961344756,2197880.36119935,0.0,1.0
2005-02-24,43.55,43.84,41.9,41.93,1567200,19.6540474916605,19.7849240421216,18.9094050493817,18.9229440028777,3472646.53903783,0.0,1.0
2005-02-25,45.75,46.12,44.0,44.0,2082500,20.6469040813655,20.8138845078158,19.8571317941001,19.8571317941001,4614463.00251805,0.0,1.0
2005-02-28,45.84,46.62,44.6,45.75,2291300,20.6875209418534,21.0395337327488,20.1279108640197,20.6469040813655,5077128.00848481,0.0,1.0
2005-03-01,44.07,45.66,43.97,45.65,1346100,19.8887226855907,20.6062872208775,19.8435928406041,20.6017742363789,2982726.84162764,0.0,1.0
2005-03-02,44.86,44.92,43.65,43.8,712400,20.2452484609848,20.2723263679768,19.6991773366471,19.7668721041269,1578556.27514711,0.0,1.0
2005-03-03,45.3,45.7,45.15,45.2,1056700,20.4438197789258,20.6243391588722,20.3761250114459,20.3986899339392,2341466.05270628,0.0,1.0
2005-03-04,46.5,46.73,45.78,46.0,1443400,20.9853779187649,21.0891765622341,20.6604430348614,20.7597286938319,3198326.96174529,0.0,1.0
2005-03-07,46.57,47.2,46.0,46.6,1643600,21.0169688102555,21.301286833671,20.7597286938319,21.0305077637515,3641935.84198736,0.0,1.0
2005-03-08,46.21,47.08,45.9,46.58,1105900,20.8545013683038,21.2471310196871,20.7145988488454,21.0214817947542,2450484.81848006,0.0,1.0
2005-03-09,45.64,47.09,45.5,47.09,1724500,20.5972612518802,21.2516440041858,20.534079468899,21.2516440041858,3821196.37351375,0.0,1.0
2005-03-10,43.63,45.77,43.13,45.65,2076300,19.6901513676497,20.6559300503628,19.4645021427168,20.6017742363789,4600724.86536771,0.0,1.0
2005-03-11,45.51,45.88,43.88,43.88,1369600,20.5385924533976,20.705572879848,19.8029759801162,19.8029759801162,3034798.81308463,0.0,1.0
2005-03-14,45.26,45.85,44.5,45.51,765500,20.4257678409312,20.6920339263521,20.0827810190331,20.5385924533976,1696216.77235417,0.0,1.0
2005-03-15,45.12,45.82,44.81,44.85,568300,20.3625860579499,20.6784949728561,20.2226835384915,20.2407354764861,1259255.37783002,0.0,1.0
2005-03-16,45.08,45.58,44.09,45.09,968700,20.3445341199553,20.5701833448883,19.8977486545881,20.349047104454,2146473.13831416,0.0,1.0
2005-03-17,48.25,48.4,45.65,46.5,2042500,21.7751502060302,21.8428449735101,20.6017742363789,20.9853779187649,4525829.85961256,0.0,1.0
2005-03-18,48.04,48.32,47.63,48.25,1020700,21.6803775315584,21.8067410975209,21.4953451671134,21.7751502060302,2261696.22409132,0.0,1.0
2005-03-21,48.31,49.25,48.21,48.6,1508500,21.8022281130222,22.2264486558962,21.7570982680356,21.9331046634833,3342577.401824,0.0,1.0
2005-03-22,47.46,49.24,47.27,48.25,1268100,21.4186244306362,22.2219356713975,21.3328777251617,21.7751502060302,2809892.21296189,0.0,1.0
2005-03-23,45.58,47.22,45.35,47.21,1168400,20.5701833448883,21.3103128026684,20.4663847014191,21.3057998181697,2588974.10426991,0.0,1.0
2005-03-24,46.28,46.57,45.59,45.7,836900,20.8860922597944,21.0169688102555,20.5746963293869,20.6243391588722,1854426.93244051,0.0,1.0
2005-03-28,46.16,46.29,45.34,46.28,1155700,20.8319364458105,20.8906052442931,20.4618717169204,20.8860922597944,2560833.08139741,0.0,1.0
2005-03-29,44.47,46.61,44.31,45.95,1817100,20.0692420655371,21.0350207482501,19.9970343135586,20.7371637713386,4026382.09934,0.0,1.0
2005-03-30,45.61,45.9,43.62,44.47,1762600,20.5837222983842,20.7145988488454,19.6856383831511,20.0692420655371,3905619.44213126,0.0,1.0
2005-03-31,47.02,47.47,46.15,46.15,1063900,21.2200531126952,21.4231374151348,20.8274234613118,20.8274234613118,2357420.01842927,0.0,1.0
2005-04-01,47.99,48.11,47.43,48.0,1314600,21.6578126090651,21.711968423049,21.4050854771402,21.6623255935638,2912928.24158955,0.0,1.0
2005-04-04,48.9,48.9,47.5,48.3,1403000,22.0684941984431,22.0684941984431,21.4366763686308,21.7977151285235,3108807.48741072,0.0,1.0
2005-04-05,48.8,49.23,48.45,48.9,982100,22.0233643534565,22.2174226868988,21.8654098960034,22.0684941984431,2176165.24118751,0.0,1.0
2005-04-06,48.7,48.83,47.9,48.69,966500,21.9782345084699,22.0369033069525,21.6171957485772,21.9737215239712,2141598.31545436,0.0,1.0
2005-04-07,48.22,49.25,47.95,49.0,1366300,21.7616112525343,22.2264486558962,21.6397606710705,22.1136240434297,3027486.57879492,0.0,1.0
2005-04-08,47.25,48.51,47.21,48.12,851100,21.3238517561643,21.8924878029954,21.3057998181697,21.7164814075477,1885891.69817197,0.0,1.0
2005-04-11,47.0,47.11,46.37,47.1,709900,21.2110271436979,21.2606699731831,20.9267091202823,21.2561569886844,1573016.70371552,0.0,1.0
2005-04-12,46.66,46.94,46.02,46.85,845900,21.0575856707434,21.1839492367059,20.7687546628293,21.143332376218,1874369.38959425,0.0,1.0
2005-04-13,44.76,46.63,44.46,46.6,1627500,20.2001186159982,21.0440467172475,20.0647290810384,21.0305077637515,3606261.0019679,0.0,1.0
2005-04-14,43.5,44.85,41.85,44.76,2250800,19.6314825691672,20.2407354764861,18.8868401268884,20.2001186159982,4987386.95129298,0.0,1.0
2005-04-15,41.97,44.25,41.96,42.95,1488100,18.9409959408723,19.9699564065666,18.9364829563737,19.3832684217409,3297374.4989422,0.0,1.0
2005-04-18,42.76,43.01,41.55,41.8,1364000,19.2975217162664,19.4103463287329,18.7514505919286,18.8642752043951,3022390.17307785,0.0,1.0
2005-04-19,44.3,44.48,43.85,44.0,1176500,19.9925213290599,20.0737550500358,19.7894370266202,19.8571317941001,2606922.31570828,0.0,1.0
2005-04-20,43.06,44.68,43.05,44.43,745100,19.4329112512262,20.1640147400089,19.4283982667275,20.0511901275425,1651013.86947236,0.0,1.0
2005-04-21,44.41,44.54,43.15,43.15,936300,20.0421641585451,20.1008329570277,19.4735281117141,19.4735281117141,2074680.2925607,0.0,1.0
2005-04-22,44.9,45.8,44.21,44.65,958700,20.2633003989794,20.6694690038588,19.951904468572,20.150475786513,2124314.85258779,0.0,1.0
2005-04-25,45.4,46.35,45.0,45.25,789500,20.4889496239124,20.917683151285,20.308430243966,20.4212548564325,1749396.65809748,0.0,1.0
2005-04-26,44.4,45.67,44.26,45.64,1021700,20.0376511740465,20.6108002053762,19.9744693910653,20.5972612518802,2263912.05266396,0.0,1.0
2005-04-27,43.29,44.26,42.21,44.1,1322900,19.5367098946953,19.9744693910653,19.0493075688401,19.9022616390867,2931319.61874245,0.0,1.0
2005-04-28,42.67,44.5,41.85,44.41,2271600,19.2569048557785,20.0827810190331,18.8868401268884,20.0421641585451,5033476.18560384,0.0,1.0
2005-04-29,43.24,44.16,42.6,43.24,1453600,19.514144972202,19.9293395460787,19.2253139642878,19.514144972202,3220928.4131862,0.0,1.0
2005-05-02,44.94,45.02,43.06,43.24,1278100,20.2813523369741,20.3174562129634,19.4329112512262,19.514144972202,2832050.49868827,0.0,1.0
2005-05-03,45.5,46.5,45.12,45.7,1566600,20.534079468899,20.9853779187649,20.3625860579499,20.6243391588722,3471317.04189425,0.0,1.0
2005-05-04,46.22,46.22,45.25,45.7,1119700,20.8590143528024,20.8590143528024,20.4212548564325,20.6243391588722,2481063.25278246,0.0,1.0
2005-05-05,46.6,46.95,45.81,46.4,1654600,21.0936895467327,21.2521185454743,20.7360926638589,21.003158690309,3655328.28333216,0.14,1.0
2005-05-06,47.77,47.91,46.85,47.15,1371000,21.6232950568116,21.6866666563083,21.2068531172624,21.342649401898,3028801.56923027,0.0,1.0
2005-05-09,48.15,48.25,47.58,47.93,994900,21.7953036840167,21.8405691122286,21.5372907432091,21.6957197419506,2197924.63984478,0.0,1.0
2005-05-10,46.95,48.16,46.71,48.16,940900,21.2521185454743,21.7998302268379,21.1434815177658,21.7998302268379,2078628.29794949,0.0,1.0
2005-05-11,47.45,47.55,46.8,46.96,520300,21.4784456865336,21.5237111147455,21.1842204031565,21.2566450882955,1149442.34607623,0.0,1.0
2005-05-12,44.68,47.81,44.098,47.0,1400100,20.2245933250648,21.6414012280964,19.9611485328717,21.2747512595802,3093089.04236271,0.0,1.0
2005-05-13,43.1,45.29,42.6,44.68,1727800,19.5093995593172,20.5007124371572,19.2830724182578,20.2245933250648,3817041.10234576,0.0,1.0
2005-05-16,43.85,44.1,42.48,43.0,2386000,19.8488902709062,19.9620538414359,19.2287539044036,19.4641341311053,5271130.95855828,0.0,1.0
2005-05-17,45.16,45.17,43.8,43.8,1504100,20.4418673804817,20.4463939233029,19.8262575568003,19.8262575568003,3322844.96008698,0.0,1.0
2005-05-18,45.6,46.44,45.4,45.5,1200800,20.641035264614,21.0212648615937,20.5505044081902,20.5957698364021,2652797.17310846,0.0,1.0
2005-05-19,45.95,46.14,45.24,45.73,578100,20.7994642633555,20.8854685769581,20.4780797230513,20.6998803212894,1277133.61573451,0.0,1.0
2005-05-20,45.72,46.2,45.5,46.2,423000,20.6953537784682,20.9126278338852,20.5957698364021,20.9126278338852,934488.011513058,0.0,1.0
2005-05-23,46.58,46.72,45.78,45.78,710400,21.0846364610903,21.148008060587,20.7225130353954,20.7225130353954,1569409.65337796,0.0,1.0
2005-05-24,46.35,46.82,45.72,46.58,549200,20.980525976203,21.1932734887988,20.6953537784682,21.0846364610903,1213287.98090537,0.0,1.0
2005-05-25,46.36,46.74,45.48,46.7,648000,20.9850525190242,21.1570611462293,20.5867167507597,21.1389549749446,1431556.10274341,0.0,1.0
2005-05-26,47.4,47.43,46.45,46.7,705200,21.4558129724277,21.4693926008913,21.0257914044149,21.1389549749446,1557921.85749174,0.0,1.0
2005-05-27,47.8,48.24,47.44,47.7,856100,21.6368746852752,21.8360425694074,21.4739191437125,21.5916092570633,1891288.85734356,0.0,1.0
2005-05-31,47.85,48.22,46.73,47.8,2192800,21.6595073993811,21.8269894837651,21.1525346034082,21.6368746852752,4844315.15755516,0.0,1.0
2005-06-01,50.0,50.0,47.84,47.85,1949900,22.6327141059364,22.6327141059364,21.6549808565599,21.6595073993811,4307702.53817803,0.0,1.0
2005-06-02,50.16,50.23,49.24,49.98,1247100,22.7051387910754,22.7368245908237,22.2886968515262,22.623661020294,2755082.74032608,0.0,1.0
2005-06-03,50.59,51.18,50.03,50.06,867700,22.8997801323864,23.1668461588365,22.6462937344,22.6598733628635,1916915.47893589,0.0,1.0
2005-06-06,51.26,51.63,50.7,50.9,1112000,23.203058501406,23.3705405857899,22.9495721034195,23.0401029598432,2456620.96643621,0.0,1.0
2005-06-07,50.65,52.1,50.61,51.5,1409300,22.9269393893136,23.5832880983857,22.9088332180288,23.3116955291145,3113413.60431524,0.0,1.0
2005-06-08,50.49,52.04,50.35,50.75,920000,22.8545147041746,23.5561288414586,22.7911431046779,22.9722048175254,2032456.19525298,0.0,1.0
2005-06-09,52.01,52.12,50.4,50.49,913200,23.542549212995,23.5923411840281,22.8137758187839,22.8545147041746,2017433.69294025,0.0,1.0
2005-06-10,52.59,53.21,52.0,52.01,1312000,23.8050886966239,24.0857343515375,23.5380226701738,23.542549212995,2898459.26975208,0.0,1.0
2005-06-13,53.61,54.1,52.2,52.49,1150100,24.266796064385,24.4885966626232,23.6285535265976,23.759823268412,2540791.16321789,0.0,1.0
2005-06-14,53.25,53.55,53.01,53.4,726800,24.1038405228223,24.2396368074579,23.9952034951138,24.1717386651401,1605640.39424985,0.0,1.0
2005-06-15,53.32,54.0,53.25,53.49,1301700,24.1355263225706,24.4433312344113,24.1038405228223,24.2124775505308,2875704.59713131,0.0,1.0
2005-06-16,54.02,54.25,53.45,53.7,1138200,24.4523843200537,24.556494804941,24.194371379246,24.3075349497757,2514501.78417059,0.0,1.0
2005-06-17,54.15,54.5,53.51,54.1,2085400,24.5112293767291,24.6696583754707,24.2215306361731,24.4885966626232,4607047.98867454,0.0,1.0
2005-06-20,53.97,54.99,53.79,54.15,929300,24.4297516059477,24.8914589737088,24.3482738351664,24.5112293767291,2053001.67635717,0.0,1.0
2005-06-21,53.11,54.3,52.83,54.05,858600,24.0404689233256,24.5791275190469,23.9137257243324,24.4659639485172,1896811.83613502,0.0,1.0
2005-06-22,53.46,53.81,52.85,53.3,645400,24.1988979220672,24.3573269208087,23.9227788099748,24.1264732369282,1425812.2048003,0.0,1.0
2005-06-23,52.8,53.77,52.79,53.46,763600,23.9001460958688,24.339220749524,23.8956195530476,24.1988979220672,1686938.64205998,0.0,1.0
2005-06-24,52.28,53.49,52.12,53.05,939000,23.6647658691671,24.2124775505308,23.5923411840281,24.0133096663985,2074430.83406799,0.0,1.0
2005-06-27,53.05,53.15,52.1,52.2,664500,24.0133096663985,24.0585750946104,23.5832880983857,23.6285535265976,1468007.76276697,0.0,1.0
2005-06-28,53.02,54.36,52.69,53.0,846100,23.999730037935,24.606286775974,23.8503541248358,23.9906769522926,1869196.94217777,0.0,1.0
2005-06-29,53.51,53.73,52.61,53.02,730300,24.2215306361731,24.3211145782392,23.8141417822663,23.999730037935,1613372.56455789,0.0,1.0
2005-06-30,53.58,54.11,53.12,53.71,648900,24.2532164359214,24.4931232054444,24.0449954661468,24.3120614925969,1433544.37510833,0.0,1.0
2005-07-01,55.73,55.77,53.7,53.8,1379100,25.2264231424767,25.2445293137615,24.3075349497757,24.3528003779876,3046696.02051455,0.0,1.0
2005-07-05,57.81,57.89,55.94,55.98,1421300,26.1679440492837,26.2041563918532,25.3214805417216,25.3395867130064,3139923.9025142,0.0,1.0
2005-07-06,57.68,58.37,57.48,58.35,1102600,26.1090989926082,26.4214304472701,26.0185681361845,26.4123773616278,2435854.56618037,0.0,1.0
2005-07-07,58.14,58.43,56.78,57.25,893100,26.3173199623828,26.4485897041973,25.7017101387014,25.9144576512972,1973028.943457,0.0,1.0
2005-07-08,59.31,60.23,58.5,59.3,1665800,26.8469254724618,27.263367412011,26.4802755039456,26.8423989296406,3680071.22831784,0.0,1.0
2005-07-11,59.85,61.34,59.02,59.31,1673200,27.0913587848059,27.7658136651628,26.7156557306473,26.8469254724618,3696419.24554053,0.0,1.0
2005-07-12,60.03,60.32,59.49,60.05,1356000,27.1728365555872,27.3041062974017,26.9284032432431,27.1818896412296,2995663.69648157,0.0,1.0
2005-07-13,59.65,60.26,59.37,60.03,809900,27.0008279283821,27.2769470404745,26.8740847293889,27.1728365555872,1789224.2092776,0.0,1.0
2005-07-14,58.2,60.13,57.85,59.8,1583200,26.34447921931,27.2181019837991,26.1860502205684,27.0687260706999,3497592.00904839,0.0,1.0
2005-07-15,59.31,59.32,57.4,58.0,1817900,26.8469254724618,26.8514520152829,25.982355793615,26.2539483628862,4016089.25798956,0.0,1.0
2005-07-18,58.98,59.82,58.5,58.5,929000,26.6975495593626,27.0777791563423,26.4802755039456,26.4802755039456,2052338.91890219,0.0,1.0
2005-07-19,63.2,63.2,59.3,59.6,1365400,28.6077506299036,28.6077506299036,26.8423989296406,26.9781952142762,3016430.09673742,0.0,1.0
2005-07-20,64.74,64.82,63.0,63.0,2351200,29.3048382243664,29.3410505669359,28.5172197734799,28.5172197734799,5194251.09378133,0.0,1.0
2005-07-21,66.05,66.14,63.83,64.74,1333300,29.897815333942,29.9385542193327,28.8929228276384,29.3048382243664,2945515.04905522,0.0,1.0
2005-07-22,66.19,67.0,64.69,66.05,1421300,29.9611869334386,30.3278369019548,29.2822055102605,29.897815333942,3139923.9025142,0.0,1.0
2005-07-25,65.05,66.95,64.53,66.19,1061100,29.4451610518232,30.3052041878488,29.2097808251215,29.9611869334386,2344173.11824233,0.0,1.0
2005-07-26,66.15,66.2,64.75,65.06,1083300,29.9430807621539,29.9657134762598,29.3093647671876,29.4496875946444,2393217.16991038,0.0,1.0
2005-07-27,66.1,67.42,65.7,66.54,1532900,29.9204480480479,30.5179517004446,29.7393863352004,30.1196159321802,3386469.67576445,0.0,1.0
2005-07-28,68.03,69.14,66.05,66.1,1917200,30.7940708125371,31.2965170656888,29.897815333942,29.9204480480479,4235461.97558588,0.0,1.0
2005-07-29,67.36,68.33,67.21,68.03,542800,30.4907924435175,30.9298670971727,30.4228943011997,30.7940708125371,1199149.15519926,0.0,1.0
2005-08-01,69.56,69.75,67.5,67.5,1052800,31.4866318641787,31.5726361777813,30.5541640430141,30.5541640430141,2325836.82865472,0.0,1.0
2005-08-02,69.2,69.79,68.79,69.56,1576700,31.323676322616,31.590742349066,31.1380880669473,31.4866318641787,3483232.26419063,0.0,1.0
2005-08-03,69.04,69.89,68.9,69.21,1340900,31.251251637477,31.6360077772779,31.1878800379804,31.3282028654372,2962304.90458122,0.0,1.0
2005-08-04,68.82,69.4,68.71,68.9,590500,31.2150392949075,31.4781128606013,31.1651460324483,31.2513253039687,1301879.18765907,0.14,1.0
2005-08-05,68.17,69.15,67.66,68.75,858100,30.9202154712851,31.364719082285,30.6888921635199,31.1832890369789,1891858.64679127,0.0,1.0
2005-08-08,68.07,69.88,67.95,68.47,907600,30.8748579599586,31.6958289149685,30.8204289463668,31.0562880052647,2000991.61849174,0.0,1.0
2005-08-09,68.34,68.8,68.18,68.5,980800,30.9973232405402,31.2059677926422,30.9247512224178,31.0698952586626,2162376.13421848,0.0,1.0
2005-08-10,68.8,69.45,68.46,69.1,1332900,31.2059677926422,31.5007916162645,31.051752254132,31.3420403266217,2938653.29251612,0.0,1.0
2005-08-11,69.7,69.89,69.01,69.01,886200,31.6141853945808,31.7003646661012,31.3012185664279,31.3012185664279,1953810.89941315,0.0,1.0
2005-08-12,69.13,69.82,68.2,69.6,1035600,31.3556475800197,31.6686144081726,30.9338227246831,31.5688278832543,2283194.05036364,0.0,1.0
2005-08-15,69.0,69.93,68.74,69.38,627600,31.2966828152952,31.7185076706318,31.1787532858463,31.469041358336,1383673.79877194,0.0,1.0
2005-08-16,67.52,68.82,67.41,68.3,844500,30.6253916476628,31.2150392949075,30.5754983852036,30.9791802360096,1861874.63840488,0.0,1.0
2005-08-17,65.12,67.61,65.03,67.25,1535400,29.5368113758264,30.6662134078566,29.4959896156326,30.5029263670812,3385106.35856348,0.0,1.0
2005-08-18,64.05,65.5,63.94,65.0,1575300,29.0514860046327,29.7091699188672,29.0015927421736,29.4823823622346,3473074.14787355,0.0,1.0
2005-08-19,64.39,64.8,63.87,64.39,1109900,29.2057015431429,29.3916673395816,28.969842484245,29.2057015431429,2447003.74323928,0.0,1.0
2005-08-22,64.74,65.62,64.47,64.85,653600,29.3644528327857,29.763598932459,29.2419875522041,29.4143460952448,1440996.16774592,0.0,1.0
2005-08-23,64.3,65.24,63.68,64.99,668200,29.164879782949,29.5912403894182,28.8836632127246,29.477846611102,1473184.88263131,0.0,1.0
2005-08-24,63.68,64.62,63.54,64.05,667400,28.8836632127246,29.3100238191939,28.8201626968675,29.0514860046327,1471421.11743211,0.0,1.0
2005-08-25,63.41,63.86,63.11,63.68,686100,28.761197932143,28.9653067331123,28.6251253981635,28.8836632127246,1512649.1289634,0.0,1.0
2005-08-26,63.92,64.36,63.55,63.58,1004300,28.9925212399083,29.1920942897449,28.8246984480001,28.8383057013981,2214186.73694496,0.0,1.0
2005-08-29,66.29,66.4,64.35,65.75,1400200,30.0674942583467,30.1173875208058,29.1875585386123,29.8225636971835,3087030.03989877,0.0,1.0
2005-08-30,68.57,69.4,66.69,66.9,1813100,31.1016455165912,31.4781128606013,30.2489243036527,30.3441750774384,3997353.35333557,0.0,1.0
2005-08-31,69.7,70.84,68.67,68.67,1410900,31.6141853945808,32.1312610237031,31.1470030279177,31.1470030279177,3110620.39943807,0.0,1.0
2005-09-01,70.01,70.94,69.82,70.1,1228400,31.754793679693,32.1766185350296,31.6686144081726,31.7956154398869,2708261.4633707,0.0,1.0
2005-09-02,68.13,69.71,67.52,69.7,946600,30.9020724667545,31.6187211457135,30.6253916476628,31.6141853945808,2086975.17195271,0.0,1.0
2005-09-06,68.21,68.79,67.75,68.13,827200,30.9383584758157,31.2014320415095,30.7297139237138,30.9020724667545,1823733.2159722,0.0,1.0
2005-09-07,68.7,69.18,67.25,67.96,1135700,31.1606102813157,31.3783263356829,30.5029263670812,30.8249646974994,2503885.17091346,0.0,1.0
2005-09-08,71.1,72.03,68.62,68.7,1493500,32.249190553152,32.6710154084886,31.1243242722544,31.1606102813157,3292729.15625541,0.0,1.0
2005-09-09,74.06,74.44,71.02,71.8,1280600,33.5917728884169,33.7641314314576,32.2129045440908,32.5666931324376,2823347.14261846,0.0,1.0
2005-09-12,72.86,74.7,72.6,73.5,1186100,33.0474827524987,33.8820609609065,32.9295532230497,33.3377708249884,2615002.37846303,0.0,1.0
2005-09-13,71.82,73.05,71.66,72.51,844300,32.5757646347029,33.1336620240191,32.5031926165805,32.8887314628559,1861433.69710508,0.0,1.0
2005-09-14,72.63,72.72,71.41,72.07,694200,32.9431604764477,32.9839822366416,32.3897988382642,32.6891584130192,1530507.25160529,0.0,1.0
2005-09-15,73.37,73.45,72.3,73.05,664000,33.2788060602639,33.3150920693251,32.7934806890702,33.1336620240191,1463925.11533551,0.0,1.0
2005-09-16,75.74,76.25,73.54,73.6,1483600,34.3537790787023,34.5851023864675,33.355913829519,33.3831283363149,3270902.56191531,0.0,1.0
2005-09-19,74.17,77.2,73.836,75.75,1956800,33.641666150876,35.0159987440694,33.4901720630455,34.358314829835,4314169.67724177,0.0,1.0
2005-09-20,72.5,74.3,72.45,73.92,1074100,32.8841957117232,33.7006309156005,32.86151695606,33.5282723725597,2368075.25057511,0.0,1.0
2005-09-21,73.24,74.77,73.1,73.1,1513700,33.2198412955394,33.9138112188351,33.1563407796823,33.1563407796823,3337264.22753519,0.0,1.0
2005-09-22,72.7,74.0,71.42,73.8,1212900,32.9749107343763,33.5645583816209,32.3943345893969,33.4738433589679,2674088.51263621,0.0,1.0
2005-09-23,72.37,72.77,69.74,70.2,1248100,32.8252309469988,33.0066609923048,31.6323283991114,31.8409729512134,2751694.18140098,0.0,1.0
2005-09-26,73.78,74.48,71.34,71.4,905800,33.4647718567026,33.7822744359882,32.3580485803356,32.3852630871316,1997023.14679354,0.0,1.0
2005-09-27,72.3,73.68,71.51,73.68,1083600,32.7934806890702,33.4194143453761,32.4351563495907,33.4194143453761,2389019.9623156,0.0,1.0
2005-09-28,73.96,74.34,72.55,72.55,1193200,33.5464153770903,33.7187739201311,32.9068744673865,32.9068744673865,2630655.79460593,0.0,1.0
2005-09-29,75.96,76.0,74.0,74.4,1035300,34.4535656036206,34.4717086081512,33.5645583816209,33.745988426927,2282532.63841394,0.0,1.0
2005-09-30,76.27,77.45,75.63,75.96,959000,34.5941738887328,35.1293925223857,34.3038858162431,34.4535656036206,2114313.5325403,0.0,1.0
2005-10-03,79.03,79.73,77.27,77.5,1600600,35.8460412013446,36.1635437806302,35.047749001998,35.152071278049,3528853.22229823,0.0,1.0
2005-10-04,75.85,79.81,75.53,79.81,1085400,34.4036723411615,36.1998297896915,34.2585283049166,36.1998297896915,2392988.4340138,0.0,1.0
2005-10-05,71.45,76.0,71.18,76.0,1945700,32.4079418427948,34.4717086081512,32.2854765622132,34.4717086081512,4289697.43510288,0.0,1.0
2005-10-06,69.25,71.37,68.11,71.0,2019400,31.4100765936115,32.3716558337336,30.8930009644892,32.2038330418255,4452184.30407912,0.0,1.0
2005-10-07,72.21,72.43,68.93,70.4,1366000,32.7526589288763,32.8524454537947,31.2649325573666,31.9316879738664,3011629.077633,0.0,1.0
2005-10-10,72.18,74.77,71.23,73.8,1322200,32.7390516754784,33.9138112188351,32.3081553178765,33.4738433589679,2915062.93297683,0.0,1.0
2005-10-11,73.06,74.039,72.1,72.5,1096900,33.1381977751517,33.5822478110383,32.7027656664172,32.8841957117232,2418342.5587523,0.0,1.0
2005-10-12,70.69,73.88,70.4,73.07,1193000,32.0632247567133,33.5101293680291,31.9316879738664,33.1427335262844,2630214.85330612,0.0,1.0
2005-10-13,69.69,70.85,66.23,70.65,1940500,31.6096496434482,32.1357967748357,30.0402797515507,32.0450817521827,4278232.96130807,0.0,1.0
2005-10-14,71.44,71.65,67.69,69.69,1231200,32.4034060916622,32.4986568654478,30.7024994169179,31.6096496434482,2714434.64156789,0.0,1.0
2005-10-17,74.17,74.83,72.55,72.55,1592900,33.641666150876,33.941025725631,32.9068744673865,32.9068744673865,3511876.98225593,0.0,1.0
2005-10-18,69.51,74.01,69.4,73.2,1355700,31.5280061230604,33.5690941327536,31.4781128606013,33.2016982910088,2988920.60069331,0.0,1.0
2005-10-19,69.62,69.85,66.04,69.52,2090900,31.5778993855196,31.6822216615706,29.9541004800304,31.5325418741931,4609820.81875757,0.0,1.0
2005-10-20,64.88,70.25,64.31,69.63,2257100,29.4279533486428,31.8636517068766,29.1694155340817,31.5824351366522,4976243.03889124,0.0,1.0
2005-10-21,65.85,66.45,64.39,64.39,1396700,29.86792120851,30.1400662764691,29.2057015431429,29.2057015431429,3079313.56715227,0.0,1.0
2005-10-24,69.04,69.1,66.5,66.95,1193800,31.3148258198258,31.3420403266217,30.1627450321323,30.3668538331017,2631978.61850533,0.0,1.0
2005-10-25,69.34,70.73,68.15,68.5,915100,31.4508983538054,32.0813677612439,30.9111439690198,31.0698952586626,2017526.91723423,0.0,1.0
2005-10-26,68.09,70.94,67.5,69.34,1352600,30.8839294622239,32.1766185350296,30.6163201453975,31.4508983538054,2982086.01054641,0.0,1.0
2005-10-27,61.74,68.2,61.15,68.09,4069700,28.0037274929902,30.9338227246831,27.7361181761638,30.8839294622239,8972494.03897732,0.0,1.0
2005-10-28,62.1,62.48,58.29,61.74,3399700,28.1670145337657,28.3393730768064,26.4388933522255,28.0037274929902,7495340.6846478,0.0,1.0
2005-10-31,60.9,63.6,60.6,62.5,2371800,27.6227243978475,28.8473772036634,27.486651863868,28.3484445790717,5229122.87432646,0.0,1.0
2005-11-01,59.68,60.9,57.33,60.9,3685000,27.069362759664,27.6227243978475,26.0034612434909,27.6227243978475,8124343.44881231,0.0,1.0
2005-11-02,60.85,62.17,59.8501,60.0,2387800,27.6000456421842,28.1987647916942,27.1465158864304,27.2145067959089,5264398.17831046,0.0,1.0
2005-11-03,62.78,63.75,61.42,61.5,2632700,28.475445610786,28.9154134706532,27.8585834567454,27.8948694658066,5804330.79991537,0.0,1.0
2005-11-04,60.0,62.8,59.91,62.79,1552000,27.278007311766,28.5509809863151,27.2370903007983,28.5464346517631,3413739.09522467,0.14,1.0
2005-11-07,60.55,61.98,59.33,61.98,2654100,27.5280557121238,28.1781815530543,26.9734028967846,28.1781815530543,5837889.77618287,0.0,1.0
2005-11-08,60.26,61.4,59.75,60.7,1500900,27.396212010117,27.9144941490405,27.164348947967,27.5962507304033,3301340.85568473,0.0,1.0
2005-11-09,57.9,60.53,57.82,60.41,2519500,26.3232770558542,27.5189630430199,26.2869063794385,27.4644070283964,5541827.09434185,0.0,1.0
2005-11-10,54.12,58.75,53.6,57.9,4016400,24.6047625952129,26.7097154927709,24.368353198511,26.3232770558542,8834369.65338942,0.0,1.0
2005-11-11,57.55,57.79,54.25,54.5,2325300,26.1641553465355,26.2732673757826,24.6638649443884,24.7775233081874,5114669.79260692,0.0,1.0
2005-11-14,55.5,58.65,55.12,58.39,3199400,25.2321567633835,26.6642521472513,25.059396050409,26.5460474489003,7037317.56524603,0.0,1.0
2005-11-15,56.51,58.92,55.09,55.49,2923300,25.6913365531316,26.7870031801542,25.0457570467531,25.2276104288316,6430015.13986487,0.0,1.0
2005-11-16,57.87,57.87,56.31,57.0,1875900,26.3096380521983,26.3096380521983,25.6004098620924,25.9141069461777,4126181.16542008,0.0,1.0
2005-11-17,59.8,60.18,58.35,58.9,2325600,27.1870806207268,27.3598413337013,26.5278621106924,26.7779105110503,5115329.6648547,0.0,1.0
2005-11-18,58.5,60.7,58.15,60.7,1846600,26.5960571289718,27.5962507304033,26.4369354196532,27.5962507304033,4061733.64255276,0.0,1.0
2005-11-21,60.54,60.54,58.11,59.0,1403900,27.5235093775719,27.5235093775719,26.4187500814454,26.8233738565699,3087982.16223319,0.0,1.0
2005-11-22,62.21,62.54,60.22,60.66,2331900,28.2827472477494,28.4327762879641,27.3780266719091,27.5780653921954,5129186.98205825,0.0,1.0
2005-11-23,63.5,64.49,61.735,61.96,1867200,28.8692244049523,29.3193115255965,28.0667963565312,28.1690888839503,4107044.87023422,0.0,1.0
2005-11-25,63.22,64.72,63.1,63.49,628300,28.7419270374974,29.4238772202916,28.6873710228739,28.8646780704004,1381992.44428458,0.0,1.0
2005-11-28,61.7,63.01,61.1,63.0,1733300,28.0508841855994,28.6464540119063,27.7781041124817,28.6419076773543,3812521.89030471,0.0,1.0
2005-11-29,63.55,64.25,62.64,63.0,2569800,28.8919560777121,29.2101994963494,28.4782396334837,28.6419076773543,5652465.67455436,0.0,1.0
2005-11-30,64.72,65.05,63.6116,64.3,2016100,29.4238772202916,29.5739062605063,28.9199614985522,29.2329311691092,4434561.46255313,0.0,1.0
2005-12-01,65.77,66.17,64.76,65.5,1643900,29.9012423482475,30.0830957303259,29.4420625584994,29.7784913153445,3615879.96046381,0.0,1.0
2005-12-02,65.33,65.8,64.0,65.77,1226600,29.7012036279612,29.9148813519034,29.0965411325504,29.9012423482475,2697997.66379032,0.0,1.0
2005-12-05,64.77,66.45,64.61,65.57,1763300,29.4466088930514,30.2103930977808,29.37386754022,29.8103156572083,3878509.11508354,0.0,1.0
2005-12-06,65.42,65.88,64.11,64.79,1432200,29.7421206389289,29.9512520283191,29.146550812622,29.4557015621553,3150230.11094122,0.0,1.0
2005-12-07,64.36,66.3,63.85,66.05,975700,29.260209176421,30.1421980795014,29.028346114271,30.0285397157024,2146124.5072234,0.0,1.0
2005-12-08,64.68,64.84,63.2,63.5,1310800,29.4056918820837,29.4784332349151,28.7328343683935,28.8692244049523,2883201.8080029,0.0,1.0
2005-12-09,63.04,64.7,62.11,64.7,1188100,28.6600930155621,29.4147845511877,28.2372839022298,29.4147845511877,2613314.0586575,0.0,1.0
2005-12-12,63.34,64.15,62.63,64.0,1101500,28.796483052121,29.1647361508298,28.4736932989317,29.0965411325504,2422830.93646261,0.0,1.0
2005-12-13,63.6,64.18,63.25,63.7,1292500,28.914687750472,29.1783751544857,28.7555660411533,28.9601510959916,2842949.60088781,0.0,1.0
2005-12-14,65.04,65.52,63.49,63.6,1159200,29.5693599259543,29.7875839844485,28.8646780704004,28.914687750472,2549746.36545389,0.0,1.0
2005-12-15,66.02,66.11,64.37,65.17,1535500,30.0149007120465,30.0558177230142,29.264755510973,29.6284622751298,3377446.12159632,0.0,1.0
2005-12-16,65.06,66.1696,64.9401,66.12,1531700,29.5784525950583,30.0829138769439,29.5239420437802,30.0603640575661,3369087.73979099,0.0,1.0
2005-12-19,65.51,66.69,65.14,65.31,1271400,29.7830376498965,30.3195051270279,29.6148232714739,29.6921109588573,2796538.58612671,0.0,1.0
2005-12-20,64.57,66.07,64.1,65.26,933000,29.3556822020122,30.0376323848063,29.14200447807,29.6693792860975,2052202.69062153,0.0,1.0
2005-12-21,65.85,66.11,64.86,65.35,1078900,29.9376130246632,30.0558177230142,29.487525904019,29.7102962970651,2373120.56046256,0.0,1.0
2005-12-22,67.12,67.45,65.85,66.47,831100,30.5149975127622,30.6650265529769,29.9376130246632,30.2194857668848,1828066.08378945,0.0,1.0
2005-12-23,66.85,67.11,65.45,67.1,1049500,30.3922464798593,30.5104511782103,29.7557596425847,30.5059048436583,2308453.08017931,0.0,1.0
2005-12-27,64.17,67.8,63.24,67.8,1296700,29.1738288199337,30.8241482622956,28.7510197066014,30.8241482622956,2852187.81235685,0.0,1.0
2005-12-28,64.62,65.15,63.1,64.17,818500,29.378413874772,29.6193696060259,28.6873710228739,29.1738288199337,1800351.44938234,0.0,1.0
2005-12-29,64.49,65.04,63.9,64.8,702100,29.3193115255965,29.5693599259543,29.0510777870308,29.4602478967073,1544321.01724049,0.0,1.0
2005-12-30,65.18,65.4,63.76,64.05,534200,29.6330086096818,29.7330279698249,28.9874291033033,29.1192728053102,1175012.51589499,0.0,1.0
2006-01-03,67.74,68.0,65.86,66.17,1131200,30.7968702549838,30.9150749533348,29.9421593592151,30.0830957303259,2488158.28899365,0.0,1.0
2006-01-04,69.18,69.26,66.7201,67.2,1006000,31.4515424304662,31.4879131068819,30.3331895940293,30.5513681891779,2212771.60425001,0.0,1.0
2006-01-05,68.02,69.1,66.33,68.9,1630300,30.9241676224387,31.4151717540505,30.1558370831573,31.3242450630113,3585965.75189741,0.0,1.0
2006-01-06,69.02,69.85,68.55,69.02,920100,31.3788010776348,31.7561468454476,31.1651233536926,31.3788010776348,2023828.18396664,0.0,1.0
2006-01-09,67.4,69.03,67.02,69.02,1149000,30.6422948802171,31.3833474121868,30.4695341672426,31.3788010776348,2527310.70902909,0.0,1.0
2006-01-10,68.97,69.22,66.78,67.25,1815800,31.356069404875,31.469727768674,30.3604221379955,30.5740998619377,3993986.75844649,0.0,1.0
2006-01-11,70.6,70.87,68.35,69.1,1539000,32.0971219368447,32.2198729697476,31.0741966626534,31.4151717540505,3385144.63115384,0.0,1.0
2006-01-12,71.4,73.42,70.9,71.15,1916700,32.4608287010015,33.3791882804977,32.2335119734035,32.3471703372025,4215923.79111929,0.0,1.0
2006-01-13,72.81,73.19,70.9,71.05,1164600,33.101861872828,33.2746225858025,32.2335119734035,32.3017069916829,2561624.06591408,0.0,1.0
2006-01-17,72.95,74.45,72.32,74.25,1425500,33.1655105565555,33.8474607393496,32.8790914797819,33.7565340483104,3135492.96407395,0.0,1.0
2006-01-18,72.2112,72.73,70.18,72.3,1061200,32.8296273598566,33.0654911964123,31.9061758856623,32.869998810678,2334188.09784306,0.0,1.0
2006-01-19,72.98,73.77,71.67,71.75,1156500,33.1791495602114,33.5383099898163,32.5835797339045,32.6199504103202,2543807.51522379,0.0,1.0
2006-01-20,71.84,73.8,70.86,73.3,1361300,32.6608674212878,33.5519489934722,32.2153266351956,33.3246322658741,2994280.30304726,0.0,1.0
2006-01-23,70.98,72.03,70.8,71.84,901300,32.2698826498192,32.7472477777751,32.1880486278839,32.6608674212878,1982476.1897719,0.0,1.0
2006-01-24,73.45,74.92,71.26,71.26,2176800,33.3928272841535,34.0611384632918,32.3971800172741,32.3971800172741,4788033.02995172,0.0,1.0
2006-01-25,72.15,74.4,71.4,74.25,1489800,32.8018037923986,33.8247290665898,32.4608287010015,33.7565340483104,3276925.58251657,0.0,1.0
2006-01-26,71.72,73.13,69.751,71.5,2498400,32.6063114066643,33.2473445784908,31.7111381333832,32.5062920465211,5495416.07958074,0.0,1.0
2006-01-27,72.14,72.91,71.05,71.52,1432600,32.7972574578466,33.1473252183476,32.3017069916829,32.5153847156251,3151109.94060494,0.0,1.0
2006-01-30,72.7,74.07,72.2,73.4,1373900,33.0518521927565,33.6747000263751,32.8245354651584,33.3700956113937,3021994.93745436,0.0,1.0
2006-01-31,72.9,73.37,72.04,72.45,1689700,33.1427788837957,33.3564566077378,32.751794112327,32.9381938289574,3716620.45695949,0.0,1.0
2006-02-01,71.96,73.99,71.7,73.1,1438900,32.7154234359113,33.6383293499594,32.5972187375604,33.2337055748349,3164967.2578085,0.0,1.0
2006-02-02,70.48,73.59,70.19,71.96,1796600,32.0425659222211,33.456475967881,31.9107222202143,32.7154234359113,3951754.93458805,0.0,1.0
2006-02-03,69.06,71.4,69.05,71.4,2774200,31.3969864158427,32.4608287010015,31.3924400812907,32.4608287010015,6102058.63271409,0.0,1.0
2006-02-06,70.69,71.38,69.71,69.77,1781400,32.1380389478123,32.4517360318976,31.6924981617201,31.7197761690319,3918321.40736677,0.0,1.0
2006-02-07,65.9,70.44,65.65,70.44,2473200,30.0239933811504,32.0924141694725,29.9100935580049,32.0924141694725,5428454.43412348,0.14,1.0
2006-02-08,65.78,66.2,63.4,64.16,2992900,29.9693214660406,30.160673168925,28.8849951496956,29.2312506120578,6569149.79617021,0.0,1.0
2006-02-09,64.36,67.24,64.07,66.25,2302500,29.3223704705742,30.6344964332102,29.1902466757255,30.1834531335541,5053783.08853684,0.0,1.0
2006-02-10,64.38,64.902,62.6,64.0,2133100,29.3314824564259,29.5693052871537,28.52051571563,29.1583547252447,4681965.12753873,0.0,1.0
2006-02-13,61.5,64.59,61.17,64.0,1640300,28.0193564937899,29.4271583078681,27.8690087272378,29.1583547252447,3600312.87736242,0.0,1.0
2006-02-14,61.15,61.67,60.35,60.82,2066000,27.8598967413862,28.0968083735288,27.4954173073206,27.7095489748341,4534686.58454597,0.0,1.0
2006-02-15,60.47,62.57,60.0,62.0,1578100,27.5500892224305,28.5068477368525,27.3359575549169,28.2471561400808,3463789.39935721,0.0,1.0
2006-02-16,62.45,62.75,60.55,60.8,1416700,28.4521758217427,28.5888556095173,27.586537165837,27.7004369889825,3109530.7281347,0.0,1.0
2006-02-17,63.13,63.9,62.8,63.0,1156700,28.7619833406984,29.1127947959865,28.6116355741464,28.7027554326628,2538853.81042804,0.0,1.0
2006-02-21,64.9,65.1,63.86,64.25,1447500,29.5683940885685,29.6595139470849,29.0945708242833,29.2722545483902,3177133.99377071,0.0,1.0
2006-02-22,63.75,64.37,63.29,63.85,806900,29.0444549020992,29.3269264635001,28.8348792275115,29.0900148313574,1771073.86499039,0.0,1.0
2006-02-23,64.32,65.64,63.74,64.6,1295900,29.304146498871,29.9055375650791,29.0398989091734,29.4317143007939,2844385.45252329,0.0,1.0
2006-02-24,65.57,65.87,64.62,65.32,1193300,29.8736456145984,30.010325402373,29.4408262866455,29.7597457914529,2619187.56115136,0.0,1.0
2006-02-27,64.04,65.33,63.78,65.32,1415900,29.176578696948,29.7643017843787,29.0581228808767,29.7597457914529,3107774.79915714,0.0,1.0
2006-02-28,64.02,64.65,63.39,63.9,1306100,29.1674667110964,29.454494265423,28.8804391567697,29.1127947959865,2866773.54698717,0.0,1.0
2006-03-01,65.2,65.49,63.85,65.11,931800,29.7050738763431,29.8371976711918,29.0900148313574,29.6640699400107,2045218.27661178,0.0,1.0
2006-03-02,66.1,66.47,64.61,65.2,949800,30.1151132396668,30.2836849779221,29.4362702937197,29.7050738763431,2084726.67860686,0.0,1.0
2006-03-03,66.83,67.0,65.71,65.85,1064000,30.4477007232516,30.5251526029906,29.9374295155599,30.0012134165213,2335385.5401534,0.0,1.0
2006-03-06,65.62,66.36,64.9,66.36,1268000,29.8964255792275,30.2335690557381,29.5683940885685,30.2335690557381,2783147.42943093,0.0,1.0
2006-03-07,63.95,65.62,62.91,65.62,1880900,29.1355747606156,29.8964255792275,28.6617514963304,29.8964255792275,4128408.51736328,0.0,1.0
2006-03-08,63.8,64.19,61.5924,63.5,2291600,29.0672348667283,29.2449185908353,28.0614538684244,28.9305550789538,5029858.5562176,0.0,1.0
2006-03-09,63.97,64.99,63.5,64.6,1304800,29.1446867464673,29.6093980249009,28.9305550789538,29.4317143007939,2863920.16239864,0.0,1.0
2006-03-10,63.35,64.34,62.73,63.85,1465000,28.8622151850665,29.3132584847226,28.5797436236657,29.0900148313574,3215544.94015481,0.0,1.0
2006-03-13,64.19,64.5,62.77,64.12,1096600,29.2449185908353,29.3861543715357,28.5979675953689,29.2130266403546,2406939.64598892,0.0,1.0
2006-03-14,65.06,65.41,64.19,64.19,950200,29.6412899753816,29.8007497277853,29.2449185908353,29.2449185908353,2085604.64309564,0.0,1.0
2006-03-15,64.5,65.16,64.2,64.98,1025900,29.3861543715357,29.6868499046398,29.2494745837611,29.604842031975,2251759.42259715,0.0,1.0
2006-03-16,65.81,66.38,64.262,64.56,818000,29.9829894448181,30.2426810415898,29.2777217399012,29.4134903290906,1795437.37955402,0.0,1.0
2006-03-17,65.37,66.0,65.2,65.81,578200,29.782525756082,30.0695533104086,29.7050738763431,29.9829894448181,1269097.66853073,0.0,1.0
2006-03-20,64.58,65.48,64.12,65.25,1095900,29.4226023149423,29.832641678266,29.2130266403546,29.7278538409722,2405403.20813356,0.0,1.0
2006-03-21,65.4,66.69,64.55,64.58,1996300,29.7961937348595,30.3839168222902,29.4089343361648,29.4226023149423,4381701.27237615,0.0,1.0
2006-03-22,69.15,69.15,65.39,65.4101,2994000,31.5046910820418,31.5046910820418,29.7916377419336,29.8007952877145,6571564.19851434,0.0,1.0
2006-03-23,72.3,72.47,69.6,70.0,2600800,32.9398288536749,33.0172807334138,31.7097107637036,31.8919504807364,5708525.10604413,0.0,1.0
2006-03-24,71.5,72.53,71.22,72.23,1100500,32.5753494196094,33.0446166909688,32.4477816176864,32.9079369031942,2415499.79975452,0.0,1.0
2006-03-27,71.76,72.32,70.001,70.9,723900,32.6938052356807,32.9489408395265,31.892406080029,32.3019898440602,1588896.23356865,0.0,1.0
2006-03-28,71.86,72.63,71.21,72.12,837100,32.7393651649389,33.0901766202269,32.4432256247606,32.8578209810102,1837360.18389324,0.0,1.0
2006-03-29,72.18,73.22,71.41,71.7,957300,32.8851569385651,33.3589802028503,32.534345483277,32.6664692781257,2101188.51277147,0.0,1.0
2006-03-30,73.35,73.6,71.94,72.18,735200,33.4182081108859,33.5321079340314,32.7758131083454,32.8851569385651,1613698.73037667,0.0,1.0
2006-03-31,74.16,75.41,73.12,73.34,2116000,33.7872435378773,34.3567426536048,33.3134202735921,33.4136521179601,4644432.14564341,0.0,1.0
2006-04-03,77.08,77.55,75.0101,75.1,2615500,35.1175934722166,35.3317251397301,34.1745484965012,34.2155068729044,5740790.30100678,0.0,1.0
2006-04-04,78.5,78.78,76.3601,77.0,1960300,35.764544467683,35.8921122696059,34.7896075414869,35.0811455288101,4302684.468386,0.0,1.0
2006-04-05,79.46,79.82,78.03,78.5,1300600,36.2019197885617,36.3659355338912,35.5504128001695,35.764544467683,2854701.53526645,0.0,1.0
2006-04-06,79.55,80.53,78.42,79.9,1473200,36.242923724894,36.6894110316243,35.7280965242764,36.4023834772977,3233543.2121748,0.0,1.0
2006-04-07,79.0,79.55,77.37,79.55,1050300,35.992344113974,36.242923724894,35.2497172670654,36.242923724894,2305315.2564127,0.0,1.0
2006-04-10,79.54,80.12,78.49,79.0,1038700,36.2383677319682,36.5026153216658,35.7599884747572,35.992344113974,2279854.2862381,0.0,1.0
2006-04-11,78.4,80.0,78.08,79.65,1102300,35.7189845384248,36.4479434065559,35.5731927647986,36.2884836541522,2419450.63995403,0.0,1.0
2006-04-12,78.05,78.8299,77.19,78.15,810000,35.5595247860211,35.9148466743058,35.1677093944006,35.6050847152793,1777878.08977843,0.0,1.0
2006-04-13,78.4,78.6,75.89,76.3,1409900,35.7189845384248,35.8101043969412,34.5754303140441,34.7622260240027,3094605.33182544,0.0,1.0
2006-04-17,79.21,79.8,78.66,79.0,761400,36.0880199654162,36.3568235480395,35.8374403544961,35.992344113974,1671205.40439172,0.0,1.0
2006-04-18,81.5,81.9,79.41,79.5,1715900,37.1313423454288,37.3135820624616,36.1791398239326,36.2201437602649,3766248.16574174,0.0,1.0
2006-04-19,84.66,84.87,81.0,81.23,1799100,38.5710361099878,38.66671196143,36.9035426991379,37.0083305364317,3948864.77940787,0.0,1.0
2006-04-20,83.31,84.68,82.42,84.66,1384800,37.9559770650022,38.5801480958394,37.5504936946042,38.5710361099878,3039513.06015453,0.0,1.0
2006-04-21,85.01,87.28,84.1,84.9,2294500,38.7304958623915,39.7647062565525,38.3159005061419,38.6803799402075,5036223.79876125,0.0,1.0
2006-04-24,86.45,87.94,85.69,86.0,2881900,39.3865588437095,40.0654017896566,39.0403033813472,39.1815391620476,6325514.6505339,0.0,1.0
2006-04-25,85.85,88.58,84.28,88.25,2093500,39.1131992681603,40.356985336909,38.3979083788067,40.206637570357,4595046.64314956,0.0,1.0
2006-04-26,85.87,86.75,85.5,85.9,1664400,39.122311254012,39.5232386314841,38.9537395157566,39.1359792327894,3653210.23781138,0.0,1.0
2006-04-27,83.11,85.34,82.13,84.99,2614000,37.8648572064858,38.8808436289435,37.4183698997555,38.7213838765398,5737497.93417385,0.0,1.0
2006-04-28,85.16,85.44,84.0,84.1,1772900,38.7988357562788,38.9264035582017,38.2703405768837,38.3159005061419,3891358.10539281,0.0,1.0
2006-05-01,86.99,87.28,85.77,86.0,2515300,39.6325824617037,39.7647062565525,39.0767513247538,39.1815391620476,5520860.19656752,0.0,1.0
2006-05-02,88.2,88.44,86.73,87.89,1292900,40.1838576057279,40.2932014359476,39.5141266456324,40.0426218250275,2837800.71885745,0.0,1.0
2006-05-03,89.61,89.87,87.04,88.3,1642600,40.8262526082684,40.9447084243398,39.6553624263328,40.2294175349861,3605361.17317291,0.0,1.0
2006-05-04,89.0,90.5,88.15,89.4,1964900,40.5483370397935,41.2317359786664,40.1610776410988,40.7305767568262,4312781.06000696,0.0,1.0
2006-05-05,91.15,91.94,90.39,91.72,1724400,41.5916594198061,41.9521356780798,41.2448721333656,41.8517498846365,3779100.47813939,0.14,1.0
2006-05-08,91.3,91.61,90.04,91.2,1036700,41.660104278972,41.8015569879148,41.0851674619785,41.6144743728614,2271974.86991829,0.0,1.0
2006-05-09,91.21,91.74,90.85,91.35,1705600,41.6190373634725,41.8608758658586,41.4547697014743,41.6829192320273,3737899.42908521,0.0,1.0
2006-05-10,94.21,94.22,90.79,91.21,1794900,42.9879345467903,42.9924975374013,41.427391757808,41.6190373634725,3933604.41209255,0.0,1.0
2006-05-11,96.27,98.18,94.9999,95.0,3385700,43.9279106126685,44.7994418193809,43.3483651751579,43.348410805064,7419914.4565278,0.0,1.0
2006-05-12,91.95,96.0,91.39,96.0,2627100,41.9566986686909,43.8047098661699,41.7011711944715,43.8047098661699,5757408.29628856,0.0,1.0
2006-05-15,88.78,89.99,86.1,86.5,2345000,40.510230644985,41.0623525089232,39.2873491612211,39.4698687856635,5139173.40595969,0.0,1.0
2006-05-16,88.98,90.3,86.93,89.5,1772000,40.6014904572062,41.2038052178661,39.6660773819391,40.8387659689813,3883418.02787231,0.0,1.0
2006-05-17,85.75,89.9,85.0,88.6,2093400,39.1276444898341,41.0212855934237,38.7854201940046,40.428096813986,4587780.64308571,0.0,1.0
2006-05-18,84.66,87.42,84.0,86.1,1996300,38.6302785132286,39.889663921881,38.3291211328987,39.2873491612211,4374981.60781122,0.0,1.0
2006-05-19,83.11,84.69,80.0,83.05,3053300,37.9230149685144,38.6439674850618,36.5039248884749,37.895637024848,6691444.84452737,0.0,1.0
2006-05-22,81.51,81.95,76.76,81.0,3841600,37.1929364707449,37.3937080576315,35.0255159304917,36.9602239495809,8419039.89609156,0.0,1.0
2006-05-23,83.8,86.99,83.6,83.9,2437100,38.2378613206775,39.6934553256054,38.1466015084563,38.2834912267881,5341014.71542189,0.0,1.0
2006-05-24,82.54,85.94,79.6,83.0,2243300,37.662924503684,39.2143413114442,36.3214052640325,37.8728220717927,4916293.26293789,0.0,1.0
2006-05-25,85.47,85.63,83.5201,83.8,1521000,38.9998807527244,39.0728886025013,38.1101432134739,38.2378613206775,3333340.19209581,0.0,1.0
2006-05-26,87.8,88.16,85.87,86.25,1403700,40.0630575651012,40.2273252270994,39.1824003771668,39.355794020387,3076271.94453971,0.0,1.0
2006-05-30,85.88,89.85,85.67,89.5,1556200,39.1869633677778,40.9984706403684,39.0911405649456,40.8387659689813,3410482.58181427,0.0,1.0
2006-05-31,88.25,88.25,86.1,86.13,1458700,40.2683921425989,40.2683921425989,39.2873491612211,39.3010381330543,3196806.92847479,0.0,1.0
2006-06-01,43.77,45.0,43.2,43.65,2669200,39.9444198092137,41.0669154995343,39.4242388795529,39.8349080345483,2924836.17381398,0.0,2.0
2006-06-02,45.3,45.67,43.81,44.5,2617900,41.3406949361978,41.6783562414162,39.9809237341022,40.6106164384284,2868623.04039699,0.0,1.0
2006-06-05,43.74,45.7,43.39,45.55,2797200,39.9170418655473,41.7057341850826,39.5976325227732,41.5688444667508,3065095.06421118,0.0,1.0
2006-06-06,42.62,43.45,41.9,43.02,2906500,38.89493196867,39.6523884101059,38.2378613206775,39.2599712175548,3184863.00733941,0.0,1.0
2006-06-07,40.1,42.39,40.07,42.1,3941300,36.5951847006961,38.6850344005613,36.5678067570298,38.4203809451199,4318768.47439422,0.0,1.0
2006-06-08,39.82,40.0,37.01,39.25,4290800,36.3396572264768,36.5039248884749,33.7752565030614,35.819476296816,4701740.99153343,0.0,1.0
2006-06-09,39.36,40.5,38.69,40.15,1925600,35.9198620902593,36.9602239495809,35.3084213483774,36.6408146068067,2110019.68241279,0.0,1.0
2006-06-12,37.03,39.46,36.5,39.22,3029700,33.7935084655057,36.0111219024805,33.3098314607334,35.7920983531497,3319862.1893467,0.0,1.0
2006-06-13,35.59,37.03,35.12,36.05,3920600,32.4793671695206,33.7935084655057,32.050446052081,32.899162305738,4296085.98196279,0.0,1.0
2006-06-14,36.5,36.65,35.49,36.05,2165200,33.3098314607334,33.4467211790652,32.3881073572994,32.899162305738,2372566.79287503,0.0,1.0
2006-06-15,39.13,39.5,37.32,37.34,4057700,35.7099645221506,36.047625827369,34.0581619209471,34.0764138833913,4446316.40284917,0.0,1.0
2006-06-16,38.94,39.2,37.75,39.2,2451600,35.5365708789303,35.7738463907054,34.4505791134982,35.7738463907054,2686396.06013876,0.0,1.0
2006-06-19,37.0,39.0,36.55,38.95,2099200,33.7661305218393,35.5913267662631,33.355461366844,35.5456968601525,2300245.80251398,0.0,1.0
2006-06-20,36.37,37.62,36.25,37.22,2616600,33.1911937048458,34.3319413576107,33.0816819301804,33.9669021087259,2867198.53604139,0.0,1.0
2006-06-21,37.71,38.3,36.5601,36.6,1916000,34.4140751886097,34.9525080807147,33.3646786078783,33.4010912729546,2099500.265633,0.0,1.0
2006-06-22,38.31,38.47,37.57,37.99,2087600,34.9616340619369,35.1076497614908,34.2863114515001,34.6696026628291,2287534.84057173,0.0,1.0
2006-06-23,42.81,43.25,40.15,41.95,5875500,39.0683256118903,39.4698687856635,36.6408146068067,38.2834912267881,6438211.80100556,0.0,1.0
2006-06-26,44.51,44.72,42.03,42.71,7107500,40.6197424196505,40.811388025315,38.356499076565,38.9770657996691,7788203.62107855,0.0,1.0
2006-06-27,44.5,44.72,43.92,44.6,29128300,40.6106164384284,40.811388025315,40.0813095275455,40.7018762506495,31917992.4777857,0.0,1.0
2006-06-28,44.95,45.5,44.27,44.5,4556500,41.0212855934237,41.5232145606402,40.4007188703196,40.6106164384284,4992887.76636573,0.0,1.0
2006-06-29,46.05,46.11,44.54,45.16,4362000,42.0251435278568,42.0798994151895,40.6471203633168,41.2129311990882,4779759.99931687,0.0,1.0
2006-06-30,46.72,47.19,45.61,46.1,2957300,42.6365842697387,43.0655053871783,41.6236003540835,42.0707734339674,3240528.25446579,0.0,1.0
2006-07-03,47.1,47.34,46.68,47.05,1208500,42.9833715561792,43.2023951055101,42.6000803448502,42.9377416500686,1324241.16441413,0.0,1.0
2006-07-05,47.75,48.64,46.12,47.0,4872900,43.5765603356169,44.3887726643855,42.0890253964116,42.892111743958,5339590.2110663,0.0,1.0
2006-07-06,47.56,48.9,47.15,48.23,3632400,43.4031666923967,44.6260481761606,43.0290014622898,44.0146074342786,3980284.32405286,0.0,1.0
2006-07-07,45.24,46.87,44.9,46.75,5378500,41.2859390488651,42.7734739880705,40.9756556873131,42.6639622134051,5893612.82813522,0.0,1.0
2006-07-10,44.83,45.77,44.53,45.24,2286500,40.9117738187583,41.7696160536374,40.6379943820947,41.2859390488651,2505484.006978,0.0,1.0
2006-07-11,45.38,45.53,44.1,45.0,2966400,41.4137027859748,41.5505925043066,40.2455771895436,41.0669154995343,3250499.78495497,0.0,1.0
2006-07-12,45.5,46.12,44.88,45.5,2693700,41.5232145606402,42.0890253964116,40.9574037248689,41.5232145606402,2951682.60205407,0.0,1.0
2006-07-13,43.6,45.75,43.5,45.7,3282000,39.7892781284377,41.7513640911932,39.6980183162165,41.7057341850826,3596325.61159055,0.0,1.0
2006-07-14,43.57,44.39,42.47,43.65,2990400,39.7619001847713,40.510230644985,38.7580422503382,39.8349080345483,3276798.32690444,0.0,1.0
2006-07-17,42.01,43.6999,41.51,42.99,3259100,38.3382471141208,39.8804466808466,37.8819480530149,39.2325932738884,3571232.41948042,0.0,1.0
2006-07-18,42.15,43.05,41.41,42.5,3017300,38.4660108512305,39.2873491612211,37.7906882407937,38.7854201940046,3306274.60933947,0.0,1.0
2006-07-19,43.04,43.59,41.73,42.15,3088300,39.278223179999,39.7801521472156,38.0827196399015,38.4660108512305,3384074.46260667,0.0,1.0
2006-07-20,39.9,41.9,39.54,41.65,4740200,36.4126650762537,38.2378613206775,36.0841297522575,38.0097117901245,5194181.18953733,0.0,1.0
2006-07-21,37.91,40.1201,37.57,40.02,3558300,34.5965948130521,36.6135279229526,34.2863114515001,36.5221768509192,3899087.57578387,0.0,1.0
2006-07-24,38.89,39.0,37.7,37.95,3391300,35.4909409728197,35.5913267662631,34.4049492073876,34.6330987379406,3716093.55471878,0.0,1.0
2006-07-25,40.31,40.65,39.19,39.3,2235800,36.7868303063606,37.0971136679126,35.7647204094833,35.8651062029266,2449928.33710973,0.0,1.0
2006-07-26,39.54,39.84,38.18,38.6,3280400,36.0841297522575,36.357909188921,34.8429963060493,35.2262875173783,3594572.37546058,0.0,1.0
2006-07-27,37.26,39.5,37.2,39.04,4247400,34.0034060336144,36.047625827369,33.9486501462817,35.6278306911515,4654184.46150813,0.0,1.0
2006-07-28,38.24,38.67,36.31,36.45,3250800,34.897752193382,35.2901693859331,33.1364378175131,33.2642015546228,3562137.50705623,0.0,1.0
2006-07-31,41.16,42.65,38.25,38.25,4830100,37.5625387102407,38.9223099123364,34.9068781746041,34.9068781746041,5292691.14458973,0.0,1.0
2006-08-01,41.12,42.2,40.3,41.5,3256600,37.5260347853522,38.511640757341,36.7777043251385,37.8728220717927,3568492.98802736,0.0,1.0
2006-08-02,42.16,43.19,41.74,42.25,2816300,38.4751368324526,39.4151128983308,38.0918456211236,38.5572706634516,3086024.32051263,0.0,1.0
2006-08-03,41.75,42.2604,41.06,42.0,1984800,38.1009716023457,38.5667616839226,37.4712788980195,38.3291211328987,2174889.41922149,0.0,1.0
2006-08-04,40.05,42.5199,39.93,42.3,1911500,36.5495547945855,38.8035808966366,36.4400430199201,38.6029005695622,2094569.28901747,0.0,1.0
2006-08-07,39.9,40.64,39.5,40.08,1959900,36.4126650762537,37.0879876866905,36.047625827369,36.5769327382519,2147604.68194891,0.0,1.0
2006-08-08,38.37,39.9,38.21,39.9,1954300,35.0802718178244,36.4790942280738,34.9339897357068,36.4790942280738,2137568.69927955,0.07,1.0
2006-08-09,39.51,40.1,38.39,39.1,2791400,36.1225316529122,36.6619468307208,35.0985570780891,35.7476838174859,3053169.55798441,0.0,1.0
2006-08-10,38.82,39.26,38.13,39.0,1913400,35.4916901737801,35.8939658996035,34.860848694648,35.6562575161624,2092833.21352991,0.0,1.0
2006-08-11,37.94,39.1,37.84,39.0,2008700,34.6871387221334,35.7476838174859,34.5957124208099,35.6562575161624,2197070.17665805,0.0,1.0
2006-08-14,37.24,38.0,37.04,37.94,1531000,34.0471546128689,34.7419945029275,33.8643020102219,34.6871387221334,1674572.82842808,0.0,1.0
2006-08-15,37.47,37.89,37.03,37.49,1773900,34.257435105913,34.6414255714716,33.8551593800896,34.2757203661777,1940251.30003172,0.0,1.0
2006-08-16,39.1,39.3,38.25,38.5,2525100,35.7476838174859,35.9305364201329,34.9705602562362,35.1991260095449,2761896.70089075,0.0,1.0
2006-08-17,38.39,39.5,37.89,39.05,1610600,35.0985570780891,36.1133890227799,34.6414255714716,35.7019706668242,1761637.49018045,0.0,1.0
2006-08-18,39.26,39.26,38.44,38.57,1151100,35.8939658996035,35.8939658996035,35.1442702287508,35.2631244204714,1259046.88622048,0.0,1.0
2006-08-21,39.36,39.79,39.06,39.4,1037100,35.985392200927,36.378525296618,35.7111132969565,36.0219627214564,1134356.29024347,0.0,1.0
2006-08-22,38.91,39.45,38.61,39.37,1175800,35.5739738449713,36.0676758721181,35.2996949410008,35.9945348310593,1286063.1820155,0.0,1.0
2006-08-23,38.49,39.31,38.1,38.9,1098600,35.1899833794126,35.9396790502652,34.833420804251,35.5648312148389,1201623.5854416,0.0,1.0
2006-08-24,38.29,38.79,37.76,38.5,813200,35.0071307767656,35.4642622833831,34.5225713797511,35.1991260095449,889459.584635998,0.0,1.0
2006-08-25,38.96,39.69,38.35,38.43,1076900,35.619686995633,36.2870989952945,35.0619865575597,35.1351275986185,1177888.62111966,0.0,1.0
2006-08-28,38.27,38.7499,37.95,38.3,921000,34.9888455165009,35.4276003365523,34.6962813522657,35.016273406898,1007368.76223531,0.0,1.0
2006-08-29,37.24,38.28,36.75,38.28,2113400,34.0471546128689,34.9979881466333,33.5991657363838,34.9979881466333,2311588.64506852,0.0,1.0
2006-08-30,36.47,37.5,36.17,37.4,2229400,33.343172092678,34.28486299631,33.0688931887075,34.1934366949865,2438466.79536091,0.0,1.0
2006-08-31,36.47,36.8,36.05,36.47,1747100,33.343172092678,33.6448788870456,32.9591816271193,33.343172092678,1910938.07220555,0.0,1.0
2006-09-01,37.07,37.48,36.1,36.35,1404700,33.891729900619,34.2665777360453,33.0048947777811,33.2334605310898,1536428.77341144,0.0,1.0
2006-09-05,36.39,36.86,36.08,36.86,2194200,33.2700310516192,33.6997346678396,32.9866095175164,33.6997346678396,2399965.83941012,0.0,1.0
2006-09-06,35.07,36.08,34.78,35.94,2926200,32.0632038741491,32.9866095175164,31.798067600311,32.8586126956635,3200610.71884144,0.0,1.0
2006-09-07,34.28,34.8,34.05,34.5,3634300,31.3409360936935,31.8163528605757,31.1306556006495,31.5420739566052,3975114.3242039,0.0,1.0
2006-09-08,33.2,34.63,33.02,34.35,2669800,30.3535320393998,31.6609281483257,30.1889646970175,31.40493450462,2920166.25560894,0.0,1.0
2006-09-11,31.81,32.74,31.35,32.37,4442800,29.0827064510032,29.9329710533117,28.6621454649152,29.5946937384148,4859433.15619874,0.0,1.0
2006-09-12,31.65,32.51,31.25,31.56,2551700,28.9364243688856,29.7226905602677,28.5707191635917,28.8541406976945,2790991.17328539,0.0,1.0
2006-09-13,32.8,33.5,31.64,31.7,4665700,29.9878268341058,30.6278109433703,28.9272817387533,28.9821375195474,5103236.08464852,0.0,1.0
2006-09-14,30.81,32.78,30.36,32.4,3799600,28.1684434377683,29.9695415738411,27.7570250818126,29.6221216288118,4155915.68837056,0.0,1.0
2006-09-15,30.72,31.1,30.101,30.81,4710200,28.0861597665772,28.4335797116064,27.5202309613847,28.1684434377683,5151909.16816585,0.0,1.0
2006-09-18,30.68,31.04,30.12,30.3,3855500,28.0495892460478,28.3787239308123,27.5376019586362,27.7021693010185,4217057.8314856,0.0,1.0
2006-09-19,30.11,30.95,29.7,30.68,2428800,27.5284593285038,28.2964402596212,27.1536114930775,28.0495892460478,2656565.96060491,0.0,1.0
2006-09-20,29.06,30.19,28.94,29.5,3469400,26.5684831646072,27.6016003695626,26.458771603019,26.9707588904305,3794750.4709003,0.0,1.0
2006-09-21,30.34,31.2,29.3,29.3,3803500,27.7387398215479,28.5250060129299,26.7879062877835,26.7879062877835,4160181.41928556,0.0,1.0
2006-09-22,29.88,30.68,29.71,30.41,1983700,27.3181788354598,28.0495892460478,27.1627541232099,27.8027382324743,2169725.74771573,0.0,1.0
2006-09-25,30.0,30.3,28.067,29.72,3702300,27.427890397048,27.7021693010185,25.6606199924649,27.1718967533422,4049491.17092702,0.0,1.0
2006-09-26,31.18,31.23,29.74,30.0,2745900,28.5067207526652,28.552433903327,27.1901820136069,27.427890397048,3003402.69730938,0.0,1.0
2006-09-27,31.3,31.7,30.59,31.45,2510400,28.6164323142534,28.9821375195474,27.9673055748566,28.7535717662387,2745818.17667266,0.0,1.0
2006-09-28,31.61,31.72,31.06,31.3,2513600,28.8998538483562,29.0004227798121,28.397009191077,28.6164323142534,2749318.26357729,0.0,1.0
2006-09-29,31.73,32.0,31.26,31.61,2714200,29.0095654099444,29.2564164235179,28.579861793724,28.8998538483562,2968729.96141051,0.0,1.0
2006-10-02,31.26,32.09,31.1,31.72,1698800,28.579861793724,29.338700094709,28.4335797116064,29.0004227798121,1858108.63548898,0.0,1.0
2006-10-03,29.86,31.02,29.77,31.0,2429100,27.2998935751951,28.3604386705476,27.217609904004,28.3421534102829,2656894.09375222,0.0,1.0
2006-10-04,29.4,30.15,28.69,29.7,4621200,26.879332589107,27.5650298490332,26.2302058497102,27.1536114930775,5054563.00113119,0.0,1.0
2006-10-05,30.7,30.8,29.95,29.95,3168800,28.0678745063125,28.159300807636,27.3821772463863,27.3821772463863,3465961.05729777,0.0,1.0
2006-10-06,31.24,31.43,30.41,30.7,2039700,28.5615765334593,28.735286505974,27.8027382324743,28.0678745063125,2230977.26854654,0.0,1.0
2006-10-09,30.38,31.43,30.29,31.24,1988700,27.7753103420773,28.735286505974,27.6930266708861,28.5615765334593,2175194.63350419,0.0,1.0
2006-10-10,32.48,32.99,29.76,29.95,4880100,29.6952626698706,30.1615368066205,27.2084672738716,27.3821772463863,5337741.90725792,0.0,1.0
2006-10-11,31.73,32.38,31.3,31.9,2791000,29.0095654099444,29.6038363685471,28.6164323142534,29.1649901221944,3052732.04712134,0.0,1.0
2006-10-12,33.68,34.21,31.45,31.91,5172700,30.7923782857526,31.2769376827671,28.7535717662387,29.1741327523267,5657781.10359889,0.0,1.0
2006-10-13,33.49,33.82,32.76,32.98,3798100,30.6186683132379,30.9203751076055,29.9512563135764,30.1523941764881,4154275.02263402,0.0,1.0
2006-10-16,34.32,34.33,33.3,33.36,2033300,31.3775066142229,31.3866492443553,30.4449583407233,30.4998141215174,2223977.0947373,0.0,1.0
2006-10-17,33.73,34.2,33.33,34.2,1877200,30.8380914364143,31.2677950526347,30.4723862311203,31.2677950526347,2053238.48042142,0.0,1.0
2006-10-18,33.39,34.34,33.03,33.91,2316800,30.5272420119144,31.3957918744876,30.1981073271499,31.0026587787966,2534062.91894329,0.0,1.0
2006-10-19,35.34,35.72,34.0,34.0,3200300,32.3100548877226,32.6574748327518,31.0849424499877,31.0849424499877,3500415.0377651,0.0,1.0
2006-10-20,35.07,35.61,34.38,34.38,3157600,32.0632038741491,32.556905901296,31.432362395017,31.432362395017,3453710.75313161,0.0,1.0
2006-10-23,35.07,35.37,34.44,34.5,1669500,32.0632038741491,32.3374827781196,31.4872181758111,31.5420739566052,1826060.96476857,0.0,1.0
2006-10-24,36.35,36.45,35.0,35.0,2411300,33.2334605310898,33.3248868324133,31.9992054632227,31.9992054632227,2637424.86034528,0.0,1.0
2006-10-25,36.98,37.06,35.52,36.2,2768800,33.8094462294278,33.8825872704866,32.4746222301048,33.0963210791046,3028450.19422055,0.0,1.0
2006-10-26,37.49,37.65,36.0,36.0,2957000,34.2757203661777,34.4220024482952,32.9134684764576,32.9134684764576,3234299.05529838,0.0,1.0
2006-10-27,37.58,38.71,37.4,37.55,3702400,34.3580040373688,35.3911212423243,34.1934366949865,34.3305761469718,4049600.54864279,0.0,1.0
2006-10-30,36.13,37.41,35.94,37.38,1989400,33.0323226681781,34.2025793251189,32.8586126956635,34.1751514347218,2175960.27751458,0.0,1.0
2006-10-31,35.39,35.92,34.47,35.75,3378000,32.3557680383843,32.8403274353988,31.5146460662082,32.6849027231489,3694779.23868716,0.0,1.0
2006-11-01,34.99,35.88,34.81,35.39,2312700,31.9900628330903,32.8037569148694,31.825495490708,32.3557680383843,2529578.43259675,0.0,1.0
2006-11-02,35.77,35.84,34.52,34.6,2004600,32.7031879834136,32.76718639434,31.5603592168699,31.6335002579287,2192585.69031151,0.0,1.0
2006-11-03,37.03,37.34,36.02,36.03,2600400,33.8551593800896,34.1385809141924,32.9317537367223,32.9408963668547,2844258.12086504,0.0,1.0
2006-11-06,36.65,37.13,36.24,36.78,1862200,33.5717378459868,34.0114222707091,33.1961740665364,33.6908190443491,2032948.97372013,0.07,1.0
2006-11-07,35.69,36.67,35.44,36.53,2149900,32.6923689965421,33.5900580303502,32.4633666919992,33.4618167398062,2347028.78240839,0.0,1.0
2006-11-08,35.71,36.57,35.25,35.53,3118900,32.7106891809055,33.498457108533,32.2893249405466,32.5458075216346,3404878.39874112,0.0,1.0
2006-11-09,36.23,37.13,35.78,36.1,2430400,33.1870139743547,34.0114222707091,32.7748098261775,33.0679327759924,2653248.40818892,0.0,1.0
2006-11-10,35.31,36.14,34.88,36.0,1567800,32.3442854936369,33.1045731447193,31.9504015298231,32.9763318541753,1711554.82815939,0.0,1.0
2006-11-13,35.63,35.82,34.842,35.21,1532600,32.6374084434518,32.8114501949044,31.9155931795326,32.2526845718197,1673127.26727713,0.0,1.0
2006-11-14,34.65,35.91,34.48,35.84,1867000,31.7397194096437,32.8938910245398,31.5839978425545,32.8297703792678,2038189.09565862,0.0,1.0
2006-11-15,34.97,35.37,34.61,34.65,2104200,32.0328423594586,32.3992460467272,31.7030790409168,31.7397194096437,2297138.45478568,0.0,1.0
2006-11-16,33.72,35.55,33.57,35.28,2464100,30.8878308367442,32.5641277059981,30.7504294540184,32.3168052170918,2690038.4309654,0.0,1.0
2006-11-17,34.15,34.61,33.27,33.53,2096300,31.2817148005579,31.7030790409168,30.475626688567,30.7137890852916,2288514.08742858,0.0,1.0
2006-11-20,34.3,34.56,33.32,33.32,2091400,31.4191161832836,31.6572785800083,30.5214271494755,30.5214271494755,2283164.79628304,0.0,1.0
2006-11-21,35.22,35.36,34.47,34.5,2511000,32.2618446640015,32.3900859545455,31.5748377503728,31.602318026918,2741238.78907273,0.0,1.0
2006-11-22,35.0,35.6,34.64,35.22,1433400,32.0603226360037,32.6099281669066,31.730559317462,32.2618446640015,1564831.41388166,0.0,1.0
2006-11-24,34.86,35.39,34.86,34.9,773000,31.9320813454597,32.4175662310906,31.9320813454597,31.9687217141866,843877.970511041,0.0,1.0
2006-11-27,34.26,34.9,34.13,34.8,1497300,31.3824758145568,31.9687217141866,31.2633946161945,31.8771207923694,1634590.53718781,0.0,1.0
2006-11-28,34.73,34.92,34.09,34.1,1505700,31.8130001470974,31.98704189855,31.2267542474676,31.2359143396493,1643760.75058017,0.0,1.0
2006-11-29,36.25,36.44,34.65,34.83,2615200,33.2053341587181,33.3793759101707,31.7397194096437,31.9046010689146,2854993.1028208,0.0,1.0
2006-11-30,36.71,37.15,36.29,36.35,2857600,33.626698399077,34.0297424550725,33.241974527445,33.2969350805353,3119619.26071456,0.0,1.0
2006-12-01,36.82,36.9,35.8,36.71,1715300,33.7274594130759,33.8007401505296,32.7931300105409,33.626698399077,1872579.40856092,0.0,1.0
2006-12-04,36.68,36.75,35.97,36.67,1093800,33.5992181225319,33.6633387678039,32.9488515776301,33.5900580303502,1194092.78673348,0.0,1.0
2006-12-05,37.0,37.25,36.5,37.0,1445200,33.8923410723468,34.1213433768897,33.434336463261,33.8923410723468,1577713.38031378,0.0,1.0
2006-12-06,36.8,37.52,36.51,36.7,1230500,33.7091392287125,34.368665865796,33.4434965554427,33.6175383068953,1343327.0927734,0.0,1.0
2006-12-07,37.17,37.46,36.37,37.05,1435700,34.048062639436,34.3137053127057,33.3152552648987,33.9381415332554,1567342.30564385,0.0,1.0
2006-12-08,37.67,37.72,37.16,37.5,1399400,34.5060672485217,34.5518677094303,34.0389025472542,34.3503456814326,1527713.88348402,0.0,1.0
2006-12-11,36.6,37.49,36.49,37.48,1678900,33.5259373850782,34.3411855892508,33.4251763710793,34.3320254970691,1832841.81719403,0.0,1.0
2006-12-12,35.93,36.57,35.67,36.5,1821100,32.9122112089033,33.498457108533,32.6740488121787,33.434336463261,1988080.4296218,0.0,1.0
2006-12-13,36.02,36.5,35.81,35.85,1034700,32.9946520385387,33.434336463261,32.8022901027227,32.8389304714495,1129573.78536581,0.0,1.0
2006-12-14,35.91,36.38,35.79,36.01,1050500,32.8938910245398,33.3244153570804,32.7839699183592,32.985491946357,1146822.52008001,0.0,1.0
2006-12-15,35.15,35.54,35.13,35.5,2723100,32.1977240187295,32.5549676138164,32.179403834366,32.5183272450895,2972786.67722977,0.0,1.0
2006-12-18,33.71,35.42,33.6,35.1,2393900,30.8786707445624,32.4450465076358,30.7779097305636,32.1519235578209,2613401.64761498,0.0,1.0
2006-12-19,34.53,34.8,33.1,33.5,1977000,31.6297983034631,31.8771207923694,30.3199051214778,30.6863088087464,2158275.22341569,0.0,1.0
2006-12-20,33.65,34.61,33.6,34.54,1558900,30.8237101914722,31.7030790409168,30.7779097305636,31.6389583956448,1701838.76873177,0.0,1.0
2006-12-21,33.24,33.95,32.66,33.61,1571500,30.4481464120218,31.0985129569236,29.9168610654823,30.7870698227453,1715594.08882031,0.0,1.0
2006-12-22,32.98,33.3,32.69,33.15,809500,30.2099840152972,30.5031069651121,29.9443413420275,30.3657055823864,883724.731084978,0.0,1.0
2006-12-26,32.84,33.32,32.45,32.8,1004900,30.0817427247532,30.5214271494755,29.7244991296663,30.0451023560263,1097041.36166435,0.0,1.0
2006-12-27,32.93,33.01,32.37,32.84,1107600,30.1641835543886,30.2374642918424,29.6512183922126,30.0817427247532,1209158.13730664,0.0,1.0
2006-12-28,32.56,33.28,32.42,33.0,1256300,29.8252601436652,30.4847867807487,29.6970188531212,30.2283041996607,1371492.74819278,0.0,1.0
2006-12-29,32.13,32.52,31.88,32.2,1666400,29.4313761798514,29.7886197749383,29.2023738753085,29.4954968251234,1819195.66631255,0.0,1.0
2007-01-03,30.23,31.8,29.98,31.8,5805300,27.6909586653255,29.1290931378548,27.4619563607826,29.1290931378548,6337599.97698285,0.0,1.0
2007-01-04,29.34,30.12,29.33,30.0,4010500,26.8757104611528,27.5901976513266,26.8665503689711,27.4802765451461,4378231.0488157,0.0,1.0
2007-01-05,29.19,29.76,29.15,29.2,4336000,26.7383090784271,27.2604343327849,26.7016687097002,26.7474691706088,4733576.81776956,0.0,1.0
2007-01-08,30.12,30.36,29.73,29.95,3595700,27.5901976513266,27.8100398636878,27.2329540562397,27.4344760842375,3925397.17796449,0.0,1.0
2007-01-09,30.24,30.31,29.49,29.77,3261900,27.7001187575072,27.7642394027792,27.0131118438786,27.2695944249666,3560990.36482531,0.0,1.0
2007-01-10,30.45,30.81,30.01,30.25,2360000,27.8924806933232,28.222244011865,27.4894366373278,27.7092788496889,2576393.2864244,0.0,1.0
2007-01-11,31.09,31.42,30.36,30.4,2684900,28.478726592953,28.7810096349496,27.8100398636878,27.8466802324147,2931084.04013596,0.0,1.0
2007-01-12,32.15,32.27,30.9901,31.21,2466700,29.4496963642148,29.5596174703954,28.3872172720577,28.5886476991336,2692876.83034875,0.0,1.0
2007-01-16,31.59,32.29,31.41,32.15,2118300,28.9367312020388,29.5779376547589,28.7718495427679,29.4496963642148,2312531.31298,0.0,1.0
2007-01-17,31.55,31.9,31.34,31.6,1833900,28.9000908333119,29.220694059672,28.7077288974959,28.9458912942205,2002054.08812445,0.0,1.0
2007-01-18,31.41,32.13,31.29,31.65,2008400,28.7718495427679,29.4313761798514,28.6619284365873,28.9916917551291,2192554.35442998,0.0,1.0
2007-01-19,33.07,33.13,31.66,31.72,2523300,30.2924248449327,30.347385398023,29.0008518473108,29.0558124004011,2754666.60154011,0.0,1.0
2007-01-22,32.8,33.5,32.3,33.48,1775800,30.0451023560263,30.6863088087464,29.5870977469406,30.667988624383,1938626.77882731,0.0,1.0
2007-01-23,33.78,33.87,33.05,33.05,2723500,30.9427913898345,31.0252322194699,30.2741046605692,30.2741046605692,2973223.35405798,0.0,1.0
2007-01-24,34.03,34.06,32.96,33.4,2510100,31.1717936943773,31.1992739709225,30.1916638309338,30.5947078869293,2740256.26620927,0.0,1.0
2007-01-25,33.67,35.0,33.17,33.7,5537500,30.8420303758356,32.0603226360037,30.3840257667498,30.8695106523807,6045244.84049791,0.0,1.0
2007-01-26,34.15,34.43,33.69,34.1,3202000,31.2817148005579,31.538197381646,30.860350560199,31.2359143396493,3495598.00980123,0.0,1.0
2007-01-29,33.32,34.27,32.93,34.06,2118800,30.5214271494755,31.3916359067385,30.1641835543886,31.1992739709225,2313077.15901526,0.0,1.0
2007-01-30,34.32,34.5,33.32,33.6,3179200,31.4374363676471,31.602318026918,30.5214271494755,30.7779097305636,3470707.4305934,0.0,1.0
2007-01-31,34.43,34.76,33.94,34.29,3018100,31.538197381646,31.8404804236426,31.0893528647419,31.4099560911019,3294835.83803282,0.0,1.0
2007-02-01,35.29,35.32,34.52,34.6,2368200,32.3259653092735,32.3534455858186,31.6206382112814,31.6939189487351,2585345.16140264,0.0,1.0
2007-02-02,35.46,35.74,34.77,35.2,2655500,32.4816868763626,32.7381694574507,31.8496405158243,32.243524479638,2898988.2932627,0.0,1.0
2007-02-05,35.88,36.77,35.83,36.2,4403700,32.8664107479947,33.6816589521673,32.8206102870861,33.1595336978096,4807484.37094368,0.0,1.0
2007-02-06,35.89,36.33,35.44,36.19,2019100,32.9396914854484,33.3435216401878,32.5266833726467,33.2150302273162,2199944.67865653,0.07,1.0
2007-02-07,35.11,36.5,34.8,36.5,2242100,32.2238107565922,33.4995469272462,31.9392940566621,33.4995469272462,2442918.11401902,0.0,1.0
2007-02-08,35.14,35.41,34.59,35.1,2000800,32.251344630779,32.49914949846,31.7465569373547,32.2146327985299,2180005.60301916,0.0,1.0
2007-02-09,34.92,35.41,34.72,35.25,1394600,32.0494295534093,32.49914949846,31.8658703921641,32.3523021694638,1519510.10294408,0.0,1.0
2007-02-12,34.57,34.99,34.0,34.02,1845100,31.7282010212302,32.1136752598451,31.2050574116814,31.2234133278059,2010360.0250553,0.0,1.0
2007-02-13,35.25,35.29,34.58,34.6,1656600,32.3523021694638,32.3890140017128,31.7373789792924,31.755734895417,1804976.65032064,0.0,1.0
2007-02-14,35.21,35.69,34.79,35.44,1666800,32.3155903372148,32.7561323242032,31.9301160985999,32.5266833726467,1816090.23346278,0.0,1.0
2007-02-15,34.84,35.43,34.83,35.05,1435300,31.9760058889112,32.5175054145845,31.9668279308489,32.1687430082186,1563855.47881517,0.0,1.0
2007-02-16,35.03,35.16,34.64,34.64,1674400,32.1503870920941,32.2697005469035,31.792446727666,31.792446727666,1824370.94247065,0.0,1.0
2007-02-20,34.85,35.04,34.59,34.93,1480600,31.9851838469734,32.1595650501564,31.7465569373547,32.0586075114715,1613212.86276998,0.0,1.0
2007-02-21,35.62,35.69,34.25,34.73,3200100,32.6918866177674,32.7561323242032,31.4345063632379,31.8750483502263,3486723.27580049,0.0,1.0
2007-02-22,37.8,38.06,35.75,35.935,8119000,34.6926814753399,34.9313083849587,32.8112000725768,32.9809922967286,8846194.26774918,0.0,1.0
2007-02-23,37.67,38.0,37.1,37.81,3732500,34.5733680205305,34.8762406365851,34.0502244109818,34.7018594334022,4066808.73314125,0.0,1.0
2007-02-26,37.26,37.92,37.1,37.57,2376400,34.1970717399779,34.802816972087,34.0502244109818,34.481588439908,2589246.95872388,0.0,1.0
2007-02-27,34.83,36.84,34.29,36.33,3781700,31.9668279308489,33.811597501363,31.4712181954869,33.3435216401878,4120415.42829746,0.0,1.0
2007-02-28,35.68,35.9,33.96,34.84,4741300,32.746954366141,32.9488694435107,31.1683455794324,31.9760058889112,5165963.89723847,0.0,1.0
2007-03-01,35.71,36.01,34.56,35.22,2472000,32.7744882403277,33.0498269821955,31.7190230631679,32.324768295277,2693409.56150708,0.0,1.0
2007-03-02,34.98,35.79,34.76,35.64,3367100,32.1044973017828,32.8479119048258,31.9025822244131,32.7102425338919,3668680.96057867,0.0,1.0
2007-03-05,34.27,34.75,32.62,33.2,4091000,31.4528622793624,31.8934042663508,29.9384991990896,30.4708207667007,4457418.49357826,0.0,1.0
2007-03-06,35.1,35.2,34.29,34.6,3041100,32.2146327985299,32.3064123791525,31.4712181954869,31.755734895417,3313482.12682006,0.0,1.0
2007-03-07,35.36,35.77,34.89,35.16,3988700,32.4532597081487,32.8295559887013,32.0218956792225,32.2697005469035,4345955.79206443,0.0,1.0
2007-03-08,36.24,36.82,35.6,35.77,2996000,33.2609200176275,33.7932415852385,32.6735307016429,32.8295559887013,3264342.65626019,0.0,1.0
2007-03-09,35.96,36.68,35.68,36.63,2104400,33.0039371918842,33.6647501723669,32.746954366141,33.6188603820556,2292884.74160012,0.0,1.0
2007-03-12,35.63,35.94,35.3,35.75,2051000,32.7010645758297,32.9855812757597,32.3981919597751,32.8112000725768,2234701.86515009,0.0,1.0
2007-03-13,34.91,35.93,34.71,35.63,2335600,32.040251595347,32.9764033176974,31.8566924341018,32.7010645758297,2544792.62615531,0.0,1.0
2007-03-14,35.19,35.35,34.44,34.91,2331500,32.2972344210903,32.4440817500864,31.6088875664208,32.040251595347,2540325.40155896,0.0,1.0
2007-03-15,36.31,37.21,35.43,36.0,4608400,33.3251657240633,34.1511819496666,32.5175054145845,33.0406490241333,5021160.44629823,0.0,1.0
2007-03-16,36.07,36.99,35.68,36.49,2378700,33.1048947305691,33.9492668722969,32.746954366141,33.490368969184,2591752.96276573,0.0,1.0
2007-03-19,37.18,37.26,36.25,36.31,2246800,34.1236480754798,34.1970717399779,33.2700979756897,33.3251657240633,2448039.07880021,0.0,1.0
2007-03-20,36.84,37.39,36.35,37.01,1443000,33.811597501363,34.3163851947873,33.3618775563123,33.9676227884214,1572245.14452052,0.0,1.0
2007-03-21,37.64,37.8,36.84,37.0,2345900,34.5458341463438,34.6926814753399,33.811597501363,33.9584448303592,2556015.16599492,0.0,1.0
2007-03-22,38.97,39.33,38.06,38.14,2316900,35.7665025686242,36.0969090588656,34.9313083849587,35.0047320494567,2524417.72372806,0.0,1.0
2007-03-23,39.21,39.35,38.84,38.93,4832900,35.9867735621185,36.1152649749901,35.6471891138149,35.7297907363752,5265768.23212279,0.0,1.0
2007-03-26,39.49,39.55,38.59,39.21,1933300,36.2437563878617,36.2988241362353,35.4177401622584,35.9867735621185,2106459.83222558,0.0,1.0
2007-03-27,38.77,39.31,38.53,39.2,1774400,35.5829434073791,36.0785531427411,35.3626724138848,35.9775956040562,1933327.63994262,0.0,1.0
2007-03-28,39.21,39.3,38.75,39.3,2308500,35.9867735621185,36.0693751846788,35.5645874912545,36.0693751846788,2515265.36114041,0.0,1.0
2007-03-29,38.86,39.9,37.37,39.5,2208100,35.6655450299394,36.6200526684144,34.2980292786628,36.252934345924,2405872.83687855,0.0,1.0
2007-03-30,39.13,39.61,38.8,38.99,2553500,35.9133498976204,36.3538918846088,35.6104772815658,35.7848584847488,2782209.26994673,0.0,1.0
2007-04-02,39.47,39.59,38.89,39.14,1632100,36.2254004717372,36.3355359684843,35.6930789041262,35.9225278556827,1778282.25944001,0.0,1.0
2007-04-03,39.33,39.49,38.37,39.47,1908800,36.0969090588656,36.2437563878617,35.2158250848887,36.2254004717372,2079765.44134495,0.0,1.0
2007-04-04,42.26,42.26,39.15,39.38,5642600,38.7860507711075,38.7860507711075,35.9317058137449,36.1427988491769,6147990.61155334,0.0,1.0
2007-04-05,42.24,43.35,42.06,42.2,5902800,38.767694854983,39.7864481998938,38.6024916098624,38.730983022734,6431495.9383754,0.0,1.0
2007-04-09,42.48,43.48,42.1,42.57,3702100,38.9879658484772,39.9057616547032,38.6392034421114,39.0705674710376,4033685.89710977,0.0,1.0
2007-04-10,42.3,42.73,42.06,42.48,2597900,38.8227626033566,39.2174148000337,38.6024916098624,38.9879658484772,2830586.04362428,0.0,1.0
2007-04-11,41.11,42.43,40.85,42.33,3980100,37.7305855939477,38.9420760581659,37.491958684329,38.8502964775433,4336585.51608185,0.0,1.0
2007-04-12,42.53,42.63,41.11,41.12,3365700,39.0338556387885,39.1256352194111,37.7305855939477,37.73976355201,3667155.56681407,0.0,1.0
2007-04-13,42.99,43.35,42.01,42.72,2679900,39.4560417096525,39.7864481998938,38.556601819551,39.2082368419715,2919930.5355513,0.0,1.0
2007-04-16,44.33,44.41,42.8,43.44,2837900,40.6858880899952,40.7593117544933,39.2816605064695,39.8690498224541,3092082.11755701,0.0,1.0
2007-04-17,43.28,44.3,43.04,44.3,2385900,39.722202493458,40.6583542158084,39.5019314999638,40.6583542158084,2599597.84498371,0.0,1.0
2007-04-18,41.61,42.95,41.38,42.86,3365000,38.1894834970607,39.4193298774034,37.9783904616287,39.3367282548431,3666392.86993176,0.0,1.0
2007-04-19,41.45,41.97,40.8,41.6,1980500,38.0426361680645,38.519889987302,37.4460688940177,38.1803055389984,2157887.39343235,0.0,1.0
2007-04-20,41.56,42.55,41.16,42.09,2339500,38.1435937067494,39.0522115549131,37.776475384259,38.6300254840491,2549041.93735672,0.0,1.0
2007-04-23,42.58,43.7,41.71,43.11,3032400,39.0797454290998,40.1076767320729,38.2812630776833,39.5661772063996,3304002.89413999,0.0,1.0
2007-04-24,42.34,42.7,41.97,42.65,2026800,38.8594744356056,39.1898809258469,38.519889987302,39.1439911355356,2208334.34436187,0.0,1.0
2007-04-25,43.03,43.49,40.96,42.42,2642100,39.4927535419015,39.9149396127654,37.5929162230138,38.9328981001037,2878744.9039069,0.0,1.0
2007-04-26,42.35,43.05,42.01,42.64,2319900,38.8686523936679,39.511109458026,38.556601819551,39.1348131774734,2527686.42465221,0.0,1.0
2007-04-27,42.11,42.82,41.8,42.67,1993100,38.6483814001736,39.3000164225941,38.3638647002436,39.1623470516602,2171615.93731382,0.0,1.0
2007-04-30,41.87,42.96,41.78,42.12,1858500,38.4281104066794,39.4285078354657,38.3455087841191,38.6575593582359,2024960.22251655,0.0,1.0
2007-05-01,42.03,42.1,41.3,41.94,3957700,38.5749577356756,38.6392034421114,37.9049667971306,38.4923561131152,4312179.21584812,0.0,1.0
2007-05-02,42.89,43.49,42.14,42.42,2386700,39.3642621290299,39.9149396127654,38.6759152743604,38.9328981001037,2600469.49856349,0.0,1.0
2007-05-03,42.74,43.0,42.49,42.97,2283400,39.226592758096,39.4652196677147,38.9971438065395,39.4376857935279,2487917.23007494,0.0,1.0
2007-05-04,42.37,43.24,42.24,42.95,2093400,38.9512540162282,39.7510555501937,38.8317434421874,39.4844550388719,2277137.41804169,0.07,1.0
2007-05-07,43.41,43.48,42.31,42.37,1872700,39.9073386085548,39.9716904561152,38.8960952897478,38.9512540162282,2037066.61066527,0.0,1.0
2007-05-08,43.1,43.2,42.32,42.37,2278200,39.6223518550728,39.7142830658735,38.9052884108279,38.9512540162282,2478157.28756214,0.0,1.0
2007-05-09,44.88,45.0,43.03,43.18,3039000,41.2587274073241,41.3690448602848,39.5580000075124,39.6958968237133,3305732.59454892,0.0,1.0
2007-05-10,43.67,45.14,43.24,44.69,3577600,40.1463597566364,41.4977485554057,39.7510555501937,41.0840581068029,3891605.43937421,0.0,1.0
2007-05-11,45.57,45.64,43.44,44.06,3112700,41.8930527618485,41.9574046094089,39.934917971795,40.5048914787589,3385901.23298862,0.0,1.0
2007-05-14,45.15,46.23,44.82,45.58,3263600,41.5069416764858,42.4997987531326,41.2035686808437,41.9022458829285,3550045.70436652,0.0,1.0
2007-05-15,45.06,45.7,44.8,45.17,3016300,41.4242035867652,42.0125633358893,41.1851824386836,41.5253279186459,3281040.21880155,0.0,1.0
2007-05-16,44.08,45.47,43.72,45.23,3123900,40.523277720919,41.8011215510478,40.1923253620367,41.5804866451263,3398084.2553838,0.0,1.0
2007-05-17,44.49,44.83,43.74,44.29,2695100,40.9001956852016,41.2127618019238,40.2107116041969,40.7163332636004,2931648.54082553,0.0,1.0
2007-05-18,46.01,46.01,44.08,44.08,2955700,42.2975500893712,42.2975500893712,40.523277720919,40.523277720919,3215121.36548478,0.0,1.0
2007-05-21,46.56,47.31,45.81,46.01,2888500,42.8031717487747,43.4926558297795,42.11368766777,42.2975500893712,3142023.23111371,0.0,1.0
2007-05-22,46.62,47.48,46.31,46.57,2206900,42.8583304752551,43.6489388881405,42.5733437217731,42.8123648698548,2400599.29677855,0.0,1.0
2007-05-23,47.33,48.33,46.87,47.0,2303900,43.5110420719396,44.4303541799459,43.0881585022567,43.2076690762975,2506112.97287965,0.0,1.0
2007-05-24,47.03,49.5,46.78,48.71,4457800,43.2352484395377,45.5059493463133,43.0054204125361,44.7796927809883,4849060.46725244,0.0,1.0
2007-05-25,48.0,48.334,47.365,48.19,1679400,44.1269811843038,44.434031428378,43.5432179957198,44.301650484825,1826800.69736277,0.0,1.0
2007-05-29,48.03,48.87,47.49,48.0,2494300,44.154560547544,44.9267827182693,43.6581320092206,44.1269811843038,2713224.35359769,0.0,1.0
2007-05-30,48.84,49.11,47.62,47.79,2537900,44.8992033550292,45.1474176241909,43.7776425832614,43.9339256416225,2760651.11935034,0.0,1.0
2007-05-31,48.59,49.33,48.05,49.1,2287300,44.6693753280276,45.3496662879523,44.1729467897041,45.1382245031108,2488055.99325822,0.0,1.0
2007-06-01,48.97,49.5,47.7,49.48,1629600,45.01871392907,45.5059493463133,43.8511875519019,45.4875631041532,1772629.75849849,0.0,1.0
2007-06-04,49.56,49.69,48.35,48.98,1841900,45.5611080727937,45.6806186468345,44.4487404221061,45.02790705015,2003563.29907853,0.0,1.0
2007-06-05,48.49,49.5,48.32,49.2,2449200,44.5774441172269,45.5059493463133,44.4211610588659,45.2301557139114,2664165.93305996,0.0,1.0
2007-06-06,47.16,48.3,46.78,48.26,2502800,43.3547590135785,44.4027748167057,43.0054204125361,44.3660023323855,2722470.39737974,0.0,1.0
2007-06-07,45.3,47.72,45.15,47.07,2800700,41.6448384926867,43.8695737940621,41.5069416764858,43.272020923858,3046517.03769436,0.0,1.0
2007-06-08,46.0,46.07,44.23,44.9,2578000,42.2883569682912,42.3527088158516,40.66117453712,41.2771136494842,2804270.69060451,0.0,1.0
2007-06-11,46.18,46.5,45.46,45.9,1424900,42.4538331477323,42.7480130222943,41.7919284299678,42.1964257574905,1549963.26882947,0.0,1.0
2007-06-12,45.13,46.08,44.95,45.56,1652300,41.4885554343257,42.3619019369317,41.3230792548845,41.8838596407684,1797322.13424586,0.0,1.0
2007-06-13,46.95,47.33,45.34,45.34,2309600,43.1617034708972,43.5110420719396,41.681610977007,41.681610977007,2512313.26106291,0.0,1.0
2007-06-14,48.08,48.38,46.88,46.95,1747700,44.2005261529443,44.4763197853462,43.0973516233367,43.1617034708972,1901095.37857623,0.0,1.0
2007-06-15,47.95,49.12,47.7,48.73,1556000,44.0810155789035,45.1566107452709,43.8511875519019,44.7980790231485,1692569.89704446,0.0,1.0
2007-06-18,48.3,48.79,47.57,48.33,2528700,44.4027748167057,44.8532377496288,43.7316769778611,44.4303541799459,2750643.63666859,0.0,1.0
2007-06-19,48.68,49.6075,48.51,49.01,2037200,44.7521134177481,45.604775397924,44.5958303593871,45.0554864133902,2216004.75209446,0.0,1.0
2007-06-20,47.31,49.85,47.21,49.36,2182500,43.4926558297795,45.8277085841155,43.4007246189788,45.3772456511924,2374057.71227476,0.0,1.0
2007-06-21,48.29,48.88,47.56,48.88,1961800,44.3935816956257,44.9359758393494,43.7224838567811,44.9359758393494,2133986.90489834,0.0,1.0
2007-06-22,47.63,48.59,47.42,48.08,1856800,43.7868357043415,44.6693753280276,43.5937801616602,44.2005261529443,2019771.06994354,0.0,1.0
2007-06-25,47.16,48.04,46.77,47.68,1797600,43.3547590135785,44.1637536686241,42.9962272914561,43.8328013097418,1955375.09442617,0.0,1.0
2007-06-26,45.88,47.35,45.5,47.18,2756300,42.1780395153304,43.5294283140997,41.828700914288,43.3731452557386,2998220.05605633,0.0,1.0
2007-06-27,45.83,45.91,44.34,45.5,3995600,42.1320739099301,42.2056188785706,40.7622988690007,41.828700914288,4346293.23947998,0.0,1.0
2007-06-28,46.17,47.29,46.02,46.02,2971900,42.4446400266523,43.4742695876193,42.3067432104513,42.3067432104513,3232743.23716351,0.0,1.0
2007-06-29,46.11,47.28,45.76,46.71,1911700,42.3894813001719,43.4650764665393,42.0677220623697,42.9410685649757,2079489.63507705,0.0,1.0
2007-07-02,46.66,46.75,46.15,46.5,3268500,42.8951029595754,42.9778410492959,42.4262537844921,42.7480130222943,3555375.77666441,0.0,1.0
2007-07-03,47.17,47.33,46.56,47.02,1582000,43.3639521346586,43.5110420719396,42.8031717487747,43.2260553184576,1720851.91331898,0.0,1.0
2007-07-05,47.04,47.5,46.69,47.07,2186800,43.2444415606178,43.6673251303007,42.9226823228155,43.272020923858,2378735.12265863,0.0,1.0
2007-07-06,48.0,48.21,47.09,47.4,3687800,44.1269811843038,44.3200367269852,43.2904071660181,43.5753939195,4011477.67758391,0.0,1.0
2007-07-09,48.98,49.47,48.16,48.41,3141700,45.02790705015,45.4783699830731,44.2740711215848,44.5038991485864,3417446.55883328,0.0,1.0
2007-07-10,47.29,48.46,46.25,48.1,3784000,43.4742695876193,44.5498647539867,42.5181849952928,44.2189123951045,4116121.13779964,0.0,1.0
2007-07-11,47.55,47.7,46.75,47.4,1736100,43.713290735701,43.8511875519019,42.9778410492959,43.5753939195,1888477.24823836,0.0,1.0
2007-07-12,48.39,48.56,47.55,48.1,2054700,44.4855129064263,44.6417959647874,43.713290735701,44.2189123951045,2235040.72458692,0.0,1.0
2007-07-13,50.05,50.21,48.1,48.25,2908300,46.0115710057168,46.1586609429978,44.2189123951045,44.3568092113054,3163561.07427661,0.0,1.0
2007-07-16,48.61,50.06,47.79,50.06,2684400,44.6877615701877,46.0207641267969,43.9339256416225,46.0207641267969,2920009.40335871,0.0,1.0
2007-07-17,47.21,48.35,47.08,48.19,2080000,43.4007246189788,44.4487404221061,43.281214044938,44.301650484825,2262561.30196175,0.0,1.0
2007-07-18,46.76,46.81,45.5,45.5,2763400,42.987034170376,43.0329997757763,41.828700914288,41.828700914288,3005943.22203899,0.0,1.0
2007-07-19,47.67,47.82,45.87,45.87,1840000,43.8236081886618,43.9615050048627,42.1688463942504,42.1688463942504,2001496.53635077,0.0,1.0
2007-07-20,46.3,47.75,45.2,47.67,2663900,42.5641506006931,43.8971531573023,41.5529072818861,43.8236081886618,2897710.1212961,0.0,1.0
2007-07-23,45.29,45.84,44.6101,45.6,2917000,41.6356453716067,42.1412670310102,41.0106050693732,41.9206321250886,3173024.67203001,0.0,1.0
2007-07-24,42.53,46.18,42.11,44.61,4878000,39.0983439535092,42.4538331477323,38.7122328681466,41.0105131381624,5306141.36104298,0.0,1.0
2007-07-25,41.8,42.5,40.75,42.25,5639300,38.4272461146646,39.070764590269,37.4619684012579,38.8409365632674,6134260.55295811,0.0,1.0
2007-07-26,40.32,42.63,39.05,41.67,5558000,37.0666641948152,39.1902751643098,35.8991378176472,38.3077355406238,6045824.8636074,0.0,1.0
2007-07-27,40.98,42.43,40.23,40.38,7423300,37.6734101860994,39.0064127427086,36.9839261050947,37.1218229212956,8074841.977333,0.0,1.0
2007-07-30,41.65,42.3,40.4,41.05,4093700,38.2893492984636,38.8869021686678,37.1402091634557,37.7377620336598,4453003.46242347,0.0,1.0
2007-07-31,41.65,43.09,41.56,42.3,3781900,38.2893492984636,39.6131587339928,38.2066112087431,38.8869021686678,4113836.82110055,0.0,1.0
2007-08-01,41.72,42.72,40.07,42.3,4155100,38.3537011460241,39.2730132540304,36.8368361678136,38.8869021686678,4519792.5316256,0.0,1.0
2007-08-02,40.92,42.0,40.38,41.77,2889500,37.618251459619,38.6111085362659,37.1218229212956,38.3996667514244,3143111.00097042,0.0,1.0
2007-08-03,38.18,41.4,38.11,40.83,4381200,35.0993362836817,38.0595212714621,35.0349844361212,37.5355133698984,4765737.29622827,0.0,1.0
2007-08-06,38.81,38.84,36.63,37.92,6020100,35.6785029117257,35.7060822749659,33.6744025162719,34.8603151356,6548483.31439418,0.0,1.0
2007-08-07,40.23,40.61,37.91,38.12,5110000,37.0482779526551,37.3982244011266,34.9117627935659,35.1051542519317,5548848.99812914,0.07,1.0
2007-08-08,41.99,43.07,40.21,40.21,3379900,38.6690825561021,39.6636671991264,37.029859718525,37.029859718525,3670167.26590542,0.0,1.0
2007-08-09,41.58,43.15,40.37,41.68,4620500,38.2915087564355,39.7373401356467,37.1772055915657,38.3835999270859,5017310.52756471,0.0,1.0
2007-08-10,40.57,42.06,40.0,40.4,3546700,37.3613879328664,38.7335463755574,36.8364682601592,37.2048329427608,3851292.12165648,0.0,1.0
2007-08-13,39.73,41.58,39.3,41.01,2350300,36.5878220994031,38.2915087564355,36.1918300656064,37.7665890837282,2552144.77501035,0.0,1.0
2007-08-14,38.64,40.4,38.61,39.9,2288400,35.5840283393138,37.2048329427608,35.5564009881187,36.7443770895088,2484928.77638331,0.0,1.0
2007-08-15,37.27,39.41,37.09,38.81,2802900,34.3223793014033,36.2931303533218,34.1566151942326,35.7405833294195,3043614.25770179,0.0,1.0
2007-08-16,36.4,37.31,34.37,36.93,5272900,33.5211861167449,34.3592157696635,31.6517353525418,34.009269321192,5725738.92020256,0.0,1.0
2007-08-17,38.54,38.69,36.44,37.16,4441700,35.4919371686634,35.630073924639,33.558022585005,34.2210790136879,4823155.1066517,0.0,1.0
2007-08-20,38.99,39.29,37.89,39.0,2525400,35.9063474365902,36.1826209485414,34.8933445594358,35.9155565536552,2742282.43833176,0.0,1.0
2007-08-21,38.5,39.5,37.95,38.62,1889000,35.4551007004032,36.3760124069072,34.948599261826,35.5656101051837,2051228.13257651,0.0,1.0
2007-08-22,40.03,40.24,38.8,38.8,2633200,36.8640956113543,37.0574870697201,35.7313742123544,35.7313742123544,2859340.34870326,0.0,1.0
2007-08-23,40.37,40.69,39.52,40.46,1451500,37.1772055915657,37.4718973376469,36.3944306410373,37.260087645151,1576155.44438051,0.0,1.0
2007-08-24,41.17,41.35,40.23,40.41,1288100,37.9139349567688,38.0796990639396,37.0482779526551,37.2140420598258,1398722.58209201,0.0,1.0
2007-08-27,40.39,41.28,39.81,40.94,1102200,37.1956238256957,38.0152352444843,36.6614950359234,37.7021252642729,1196857.41012484,0.0,1.0
2007-08-28,38.86,40.17,38.58,39.94,1399100,35.7866289147446,36.9930232502649,35.5287736369235,36.7812135577689,1519255.30984002,0.0,1.0
2007-08-29,40.18,40.45,38.54,39.03,1921800,37.0022323673299,37.250878528086,35.4919371686634,35.9431839048503,2086845.01068583,0.0,1.0
2007-08-30,39.33,40.3,38.69,40.02,2072900,36.2194574168015,37.1127417721104,35.630073924639,36.8548864942893,2250921.54368334,0.0,1.0
2007-08-31,39.88,40.48,39.71,39.96,1360600,36.7259588553787,37.2785058792811,36.569403865273,36.799631791899,1477448.91327877,0.0,1.0
2007-09-04,41.17,41.75,39.01,39.89,1353700,37.9139349567688,38.4480637465411,35.9247656707202,36.7351679724437,1469956.33831065,0.0,1.0
2007-09-05,40.22,41.37,39.76,40.91,2222500,37.0390688355901,38.0981172980696,36.6154494505982,37.6744979130778,2413369.25603561,0.0,1.0
2007-09-06,42.29,42.56,40.24,40.35,2744700,38.9453560680533,39.1940022288094,37.0574870697201,37.1587873574356,2980416.01666635,0.0,1.0
2007-09-07,40.99,42.26,40.72,41.5,2391800,37.7481708495981,38.9177287168582,37.499524688842,38.2178358199152,2597208.81286209,0.0,1.0
2007-09-10,40.82,41.57,39.27,41.27,1871800,37.5916158594924,38.2822996393704,36.1642027144113,38.0060261274192,2032550.98917772,0.0,1.0
2007-09-11,42.11,42.36,40.64,40.65,1789700,38.7795919608826,39.0098198875086,37.4258517523217,37.4350608693868,1943400.20586139,0.0,1.0
2007-09-12,42.88,43.74,41.72,41.99,2008500,39.4886939748906,40.2806780424841,38.420436395346,38.6690825561021,2180990.8439809,0.0,1.0
2007-09-13,43.98,44.52,42.89,43.1,2200400,40.501696852045,40.9989891735572,39.4979030919557,39.6912945503215,2389371.29852903,0.0,1.0
2007-09-14,44.35,44.54,43.31,43.49,1631300,40.8424341834515,41.0174074076873,39.8846860086874,40.0504501158581,1771396.74572369,0.0,1.0
2007-09-17,44.87,45.49,43.94,44.29,2105300,41.3213082708336,41.892273528866,40.4648603837849,40.7871794810613,2286104.0696206,0.0,1.0
2007-09-18,46.39,46.39,44.12,45.08,2273400,42.7210940647196,42.7210940647196,40.6306244909556,41.5146997291994,2468640.56993088,0.0,1.0
2007-09-19,45.11,47.46,44.95,46.67,2913200,41.5423270803945,43.7064695906789,41.3949812073539,42.9789493425407,3163386.86914869,0.0,1.0
2007-09-20,45.03,45.16,44.24,44.89,1707100,41.4686541438742,41.5883726657197,40.7411338957361,41.3397265049636,1853706.48232999,0.0,1.0
2007-09-21,45.26,45.82,44.66,45.51,1623400,41.6804638363701,42.1961743920123,41.1279168124677,41.9106917629961,1762818.29032541,0.0,1.0
2007-09-24,45.49,46.49,45.16,45.41,1450400,41.892273528866,42.81318523537,41.5883726657197,41.8186005923457,1574960.97590734,0.0,1.0
2007-09-25,45.06,45.39,43.75,44.95,1796300,41.4962814950693,41.8001823582156,40.2898871595491,41.3949812073539,1950567.01670046,0.0,1.0
2007-09-26,45.42,45.5,44.64,45.01,1890300,41.8278097094108,41.9014826459311,41.1094985783377,41.4502359097441,2052639.77713571,0.0,1.0
2007-09-27,46.0,46.49,45.33,46.1,1724200,42.3619384991831,42.81318523537,41.7449276558254,42.4540296698335,1872275.03768576,0.0,1.0
2007-09-28,46.6,47.34,45.98,45.99,2429300,42.9144855230854,43.5959601858984,42.343520265053,42.352729382118,2637929.32899318,0.0,1.0
2007-10-01,47.33,47.73,46.64,46.89,2675700,43.5867510688334,43.9551157514349,42.9513219913456,43.1815499179716,2905490.26698515,0.0,1.0
2007-10-02,47.86,48.0,46.5772,47.07,3413700,44.0748342732805,44.203761912191,42.8934887361772,43.3473140251423,3706870.0244449,0.0,1.0
2007-10-03,47.15,48.4,46.97,48.0,2642100,43.4209869616626,44.5721265947926,43.2552228544919,44.203761912191,2869004.6845317,0.0,1.0
2007-10-04,45.34,46.46,45.04,45.55,4331500,41.7541367728904,42.7855578841749,41.4778632609392,41.9475282312563,4703491.08324782,0.0,1.0
2007-10-05,46.08,46.7,45.08,45.42,2804500,42.4356114357034,43.0065766937358,41.5146997291994,41.8278097094108,3045351.66639005,0.0,1.0
2007-10-08,46.25,46.36,45.56,45.65,1902900,42.5921664258091,42.6934667135245,41.9567373483213,42.0396194019067,2066321.87055576,0.0,1.0
2007-10-09,48.1,48.1,46.7,46.84,3034700,44.2958530828414,44.2958530828414,43.0065766937358,43.1355043326464,3295321.3414134,0.0,1.0
2007-10-10,49.7,49.98,47.81,48.0,4058000,45.7693118132478,46.0271670910689,44.0287886879553,44.203761912191,4406502.78559844,0.0,1.0
2007-10-11,50.37,52.74,48.72,50.5,6566900,46.3863226566055,48.5688834010199,44.8668183408739,46.506041178451,7130868.19683252,0.0,1.0
2007-10-12,50.36,50.96,49.75,50.4,1758200,46.3771135395404,46.9296605634428,45.815357398573,46.4139500078006,1909194.97231128,0.0,1.0
2007-10-15,51.32,51.76,50.72,50.83,2124800,47.2611887777842,47.666389928646,46.7086417538818,46.8099420415973,2307278.73800877,0.0,1.0
2007-10-16,51.39,51.99,50.99,51.32,3069800,47.3256525972395,47.8781996211419,46.9572879146379,47.2611887777842,3333435.7445121,0.0,1.0
2007-10-17,51.43,52.0,50.78,51.34,1905800,47.3624890654997,47.8874087382069,46.7638964562721,47.2796070119143,2069470.92380323,0.0,1.0
2007-10-18,51.63,52.0,50.94,51.39,2241000,47.5466714068005,47.8874087382069,46.9112423293127,47.3256525972395,2433458.04399362,0.0,1.0
2007-10-19,48.85,51.82,48.85,51.48,3902100,44.9865368627194,47.7216446310362,44.9865368627194,47.4085346508249,4237214.02653615,0.0,1.0
2007-10-22,49.66,50.11,48.17,48.21,2965900,45.7324753449876,46.1468856129144,44.3603169022967,44.3971533705569,3220612.76781824,0.0,1.0
2007-10-23,49.52,50.59,48.72,50.24,2233300,45.6035477060771,46.5889232320363,44.8668183408739,46.2666041347599,2425096.76468137,0.0,1.0
2007-10-24,50.04,50.4,48.48,49.37,2197900,46.0824217934591,46.4139500078006,44.6457995313129,45.4654109501015,2386656.59745363,0.0,1.0
2007-10-25,53.67,54.25,48.99,49.0,4669300,49.4253312880686,49.9594600778409,45.11546450163,45.124673618695,5070301.49255663,0.0,1.0
2007-10-26,57.32,58.05,54.45,54.45,5444500,52.7866590168081,53.458924562556,50.1436424191417,50.1436424191417,5912076.00201841,0.0,1.0
2007-10-29,56.73,57.78,55.57,57.72,2736800,52.2433211099708,53.2102784017999,51.1750635304261,53.1550236994097,2971837.56126806,0.0,1.0
2007-10-30,54.94,57.1,54.81,56.54,1945600,50.5948891553286,52.5840584413772,50.4751706334831,52.068347885735,2112688.96492369,0.0,1.0
2007-10-31,56.5,57.06,55.15,55.41,2515200,52.0315114174748,52.5472219731171,50.7882806136945,51.0277176573855,2731206.45794411,0.0,1.0
2007-11-01,53.37,56.2,53.14,56.13,3753800,49.1490577761174,51.7552379055237,48.9372480836215,51.6907740860684,4076177.95874308,0.0,1.0
2007-11-02,55.29,55.47,52.7354,54.27,2020100,50.917208252605,51.0829723597757,48.56464720717,49.977878311971,2193587.05697078,0.0,1.0
2007-11-05,55.1,55.6,53.83,53.97,1737600,50.8343261990197,51.2956177253266,49.6626457222002,49.7918073495661,1883407.67270456,0.1,1.0
2007-11-06,57.8,58.03,55.49,55.87,2350000,53.3253004410769,53.5374945431781,51.1941335895391,51.5447151495323,2547196.15035435,0.0,1.0
2007-11-07,56.4,58.49,56.4,57.8,2203000,52.0336841674176,53.9618827473804,52.0336841674176,53.3253004410769,2387860.90180027,0.0,1.0
2007-11-08,56.99,57.72,55.13,56.45,2977800,52.5780081684597,53.2514937968678,50.8620036905981,52.0798133200483,3227676.89213837,0.0,1.0
2007-11-09,55.96,57.32,55.33,56.43,2178200,51.6277476242675,52.8824605758223,51.0465203011209,52.061361658996,2360979.85306461,0.0,1.0
2007-11-12,50.48,55.97,50.1,55.97,4148900,46.571992495944,51.6369734547937,46.2214109359507,51.6369734547937,4497047.70561921,0.0,1.0
2007-11-13,52.07,52.08,50.02,50.68,3037200,48.0388995495999,48.048125380126,46.1476042917416,46.7565091064667,3292061.33951329,0.0,1.0
2007-11-14,52.43,53.99,52.08,53.02,2450300,48.3710294485409,49.8102590106184,48.048125380126,48.915353449583,2655912.64987798,0.0,1.0
2007-11-15,50.05,52.33,49.14,52.33,2299400,46.1752817833201,48.2787711432795,45.3357312054415,48.2787711432795,2492350.13962756,0.0,1.0
2007-11-16,50.95,51.81,49.82,50.49,2353300,47.0056065306725,47.7990279559203,45.9630876812189,46.5812183264701,2550773.06409739,0.0,1.0
2007-11-19,50.18,51.24,49.69,50.53,2572800,46.2952175801598,47.2731556159305,45.8431518843791,46.6181216485747,2788692.02367305,0.0,1.0
2007-11-20,54.55,55.39,50.3,50.3,4106000,50.3269055200821,51.1018752842777,46.4059275464735,46.4059275464735,4450547.82695955,0.0,1.0
2007-11-21,53.44,54.95,53.03,54.53,1884200,49.3028383316808,50.6959387411276,48.9245792801091,50.3084538590298,2042309.35595645,0.0,1.0
2007-11-23,54.95,55.24,53.53,53.77,741400,50.6959387411276,50.9634878263856,49.385870806416,49.6072907390433,803613.28760541,0.0,1.0
2007-11-26,55.0,57.98,54.68,54.68,2811700,50.7420678937583,53.4913653905474,50.4468413169219,50.4468413169219,3047638.90040481,0.0,1.0
2007-11-27,56.26,56.75,54.0,54.85,3673100,51.9045225400517,52.3565882358324,49.8194848411445,50.6036804358662,3981321.77866661,0.0,1.0
2007-11-28,59.59,59.98,56.79,57.1,3214200,54.9767241052556,55.336531495775,52.393491557937,52.6794923042473,3483913.98573146,0.0,1.0
2007-11-29,58.86,60.0,58.38,59.7,1058800,54.3032384768475,55.3549831568272,53.8603986115929,55.0782082410431,1147647.35489157,0.0,1.0
2007-11-30,59.28,60.0,57.9,60.0,1256300,54.6907233589453,55.3549831568272,53.4175587463383,55.3549831568272,1361720.22284688,0.0,1.0
2007-12-03,57.35,60.0,57.1,59.18,4609400,52.9101380674007,55.3549831568272,52.6794923042473,54.5984650536839,4996189.75976312,0.0,1.0
2007-12-04,57.88,58.18,56.38,57.0,1975800,53.399107085286,53.6758820010701,52.0152325063653,52.5872339989859,2141595.8101575,0.0,1.0
2007-12-05,60.85,61.22,58.53,58.75,4611500,56.139178751549,56.4805344810161,53.998786069485,54.20175434106,4998465.9775996,0.0,1.0
2007-12-06,63.15,63.3,60.85,61.12,2454700,58.2611197725607,58.3995072304527,56.139178751549,56.3882761757547,2660681.86820205,0.0,1.0
2007-12-07,63.61,64.07,61.81,63.62,1691400,58.685507976763,59.1098961809653,57.0248584820582,58.6947338072891,1833330.88030185,0.0,1.0
2007-12-10,65.31,66.02,63.66,64.32,3297300,60.2538991662065,60.9089331335622,58.7316371293937,59.3405419441188,3573987.17726101,0.0,1.0
2007-12-11,61.85,65.76,61.56,65.76,3178300,57.0617618041627,60.6690615398827,56.7942127189047,60.6690615398827,3445001.4998601,0.0,1.0
2007-12-12,65.0,65.14,62.71,63.38,3701700,59.9678984198962,60.0970600472621,57.8551832294106,58.4733138746618,4012321.69777305,0.0,1.0
2007-12-13,65.71,65.99,64.0,64.45,2798000,60.622932387252,60.8812556419838,59.0453153672824,59.4604777409586,3032789.28880487,0.0,1.0
2007-12-14,66.02,67.96,65.29,65.87,3186100,60.9089331335622,62.698744255633,60.2354475051542,60.7705456756702,3453456.02325276,0.0,1.0
2007-12-17,65.75,67.0399,65.5,66.32,2873000,60.6598357093565,61.849875588923,60.4291899462031,61.1857080493464,3114082.78296512,0.0,1.0
2007-12-18,67.25,67.84,65.88,66.36,3161400,62.0437102882772,62.5880342893193,60.7797715061963,61.2226113714509,3426683.36584265,0.0,1.0
2007-12-19,68.04,68.28,67.0,67.4,2720000,62.7725508998421,62.9939708324694,61.8130645251237,62.1820977461693,2948244.05487822,0.0,1.0
2007-12-20,70.0,70.0,67.47,68.92,2248300,64.5808136829651,64.5808136829651,62.2466785598522,63.5844239861422,2436962.17227305,0.0,1.0
2007-12-21,71.4,71.855,69.76,70.79,2957700,65.8724299566244,66.2922052455637,64.3593937503378,65.30965429453,3205890.23570343,0.0,1.0
2007-12-24,72.75,73.2,71.12,72.31,770800,67.117917077653,67.5330794513292,65.6141067018926,66.711980534503,835480.337316226,0.0,1.0
2007-12-26,73.58,74.18,72.21,73.2,1590400,67.8836610113225,68.4372108428907,66.6197222292416,67.5330794513292,1723855.64149938,0.0,1.0
2007-12-27,71.13,73.43,70.7801,73.26,1580800,65.6233325324187,67.7452735534304,65.3005207223091,67.5884344344861,1713450.07424687,0.0,1.0
2007-12-28,71.76,72.37,71.16,71.47,1296400,66.2045598555654,66.7673355176598,65.6510100239971,65.9370107703074,1405185.14439122,0.0,1.0
2007-12-31,71.52,72.46,71.04,71.67,936400,65.9831399229381,66.850367992395,65.5403000576835,66.1215273808301,1014976.37242205,0.0,1.0
2008-01-02,72.15,72.83,71.69,71.71,2715000,66.5643672460848,67.1917237218621,66.1399790418824,66.1584307029347,2942824.48860087,0.0,1.0
2008-01-03,69.31,71.67,68.82,70.53,3157800,63.9442313766616,66.1215273808301,63.4921656808808,65.0697827008504,3422781.27812296,0.0,1.0
2008-01-04,65.48,70.0,65.36,69.91,3566300,60.4107382851508,64.5808136829651,60.3000283188371,64.4977812082299,3865559.84298243,0.0,1.0
2008-01-07,64.33,66.67,62.85,65.48,3336200,59.3497677746449,61.5086121177612,57.9843448567765,60.4107382851508,3616151.4028988,0.0,1.0
2008-01-08,65.72,67.8,64.4,64.9,4384500,60.6321582177781,62.5511309672148,59.4143485883279,59.8756401146348,4752417.66860793,0.0,1.0
2008-01-09,64.24,66.25,61.82,64.985,3185400,59.2667352999097,61.1211272356634,57.0340843125843,59.954059674107,3452697.28397393,0.0,1.0
2008-01-10,65.51,66.27,62.49,63.64,2530800,60.4384157767292,61.1395788967157,57.6522149578356,58.7131854683414,2743167.66694331,0.0,1.0
2008-01-11,65.27,67.57,64.83,66.6,2263500,60.2169958441019,62.3389368651136,59.8110593009518,61.4440313040782,2453437.6537562,0.0,1.0
2008-01-14,68.92,69.3,65.55,65.97,2488900,63.5844239861422,63.9350055461355,60.4753190988338,60.8628039809315,2697751.70153912,0.0,1.0
2008-01-15,68.26,71.9,67.31,68.86,4437200,62.9755191714171,66.3337214829313,62.099065271434,63.5290690029854,4809539.89717119,0.0,1.0
2008-01-16,63.27,68.05,62.68,67.42,4369400,58.3718297388743,62.7817767303682,57.8275057378322,62.2005494072215,4736050.57845033,0.0,1.0
2008-01-17,59.03,65.35,58.74,63.5,4644300,54.4600775957919,60.290802488311,54.1925285105339,58.5840238409755,5034018.33237901,0.0,1.0
2008-01-18,59.8,62.78,58.87,59.55,5506500,55.1704665463045,57.9197640430936,54.3124643073737,54.939820783151,5968568.34124519,0.0,1.0
2008-01-22,59.45,60.81,54.22,56.01,3945600,54.8475624778897,56.1022754294444,50.0224531127195,51.6738767768982,4276688.14078217,0.0,1.0
2008-01-23,60.99,60.99,53.63,57.59,4908100,56.2683403789149,56.2683403789149,49.4781291116774,53.131558000028,5319954.64917198,0.0,1.0
2008-01-24,67.81,68.14,61.35,61.41,4622600,62.5603567977409,62.8648092051035,56.6004702778559,56.6558252610127,5010497.41473532,0.0,1.0
2008-01-25,73.01,76.25,67.81,68.89,8292100,67.3577886713326,70.3469577618013,62.5603567977409,63.5567464945638,8987917.10568224,0.0,1.0
2008-01-28,76.16,77.23,73.09,73.25,4658200,70.263925287066,71.2510891533628,67.4315953155417,67.5792086039599,5049084.72663005,0.0,1.0
2008-01-29,73.0,76.9,72.48,74.49,7195800,67.3485628408065,70.9466367460003,66.8688196534473,68.723211589201,7799623.00371055,0.0,1.0
2008-01-30,70.69,73.61,69.78,71.47,4329700,65.2173959892686,67.9113385029009,64.3778454113901,65.9370107703074,4693019.22220818,0.0,1.0
2008-01-31,72.88,73.98,66.8,68.73,5066300,67.2378528744928,68.252694232368,61.628547914601,63.4091332061456,5491429.72618733,0.0,1.0
2008-02-01,75.94,76.97,73.31,73.95,3013800,70.060957015491,71.0112175596832,67.6345635871167,68.2250167407896,3266697.76933529,0.0,1.0
2008-02-04,76.68,77.3,74.5,75.95,2262600,70.7436684744252,71.3156699670457,68.7324374197271,70.0701828460171,2452462.13182627,0.0,1.0
2008-02-05,73.2,76.29,72.65,75.48,2857000,67.6253377565906,70.4800138995942,67.1172238800042,69.7317007358943,3092515.42303193,0.1,1.0
2008-02-06,72.35,75.8,71.97,74.43,2608600,66.8400708564116,70.0273306277263,66.489010359861,68.7616651533202,2823638.6883168,0.0,1.0
2008-02-07,74.66,75.95,70.82,71.59,2663500,68.9741491380745,70.1659071395226,65.4265904360894,66.1379498633104,2883064.34345312,0.0,1.0
2008-02-08,77.54,78.19,74.76,75.21,3248100,71.6348181645633,72.2353163823472,69.066533479272,69.4822630146609,3515855.56372069,0.0,1.0
2008-02-11,80.96,81.24,77.37,77.67,3532700,74.7943626335188,75.0530387888719,71.4777647845275,71.7549178081201,3823916.42805212,0.0,1.0
2008-02-12,76.98,81.89,75.63,81.32,4337600,71.1174658538572,75.6535370066558,69.8702772476905,75.1269462618299,4695167.97302881,0.0,1.0
2008-02-13,80.15,81.22,76.45,77.69,4137200,74.0460494698188,75.0345619206324,70.6278288455103,71.7733946763596,4478248.09526346,0.0,1.0
2008-02-14,79.88,82.34,79.34,80.0,2976000,73.7966117485855,76.0692665420447,73.2977363061188,73.9074729580225,3221325.1308866,0.0,1.0
2008-02-15,75.08,78.16,72.96,77.84,5412300,69.3621633711041,72.207601079988,67.4036153377165,71.9119711881559,5858460.35144408,0.0,1.0
2008-02-19,78.65,79.7,76.31,76.47,3188400,72.6602843518559,73.6303199344299,70.4984907678337,70.6463057137498,3451234.2228894,0.0,1.0
2008-02-20,78.61,79.0,75.77,76.33,3261900,72.6233306153769,72.9836295460472,69.9996153253671,70.5169676360732,3530793.16009375,0.0,1.0
2008-02-21,75.69,80.0,75.44,79.25,3267100,69.925707852409,73.9074729580225,69.6947469994152,73.2145903990411,3536421.81959665,0.0,1.0
2008-02-22,76.45,76.66,73.75,75.85,2310600,70.6278288455103,70.8218359620251,68.133451633177,70.0735227983251,2501073.20142022,0.0,1.0
2008-02-25,81.32,81.43,74.77,75.85,3624500,75.1269462618299,75.2285690371472,69.0757719133918,70.0735227983251,3923283.91696858,0.0,1.0
2008-02-26,81.33,84.18,79.68,81.32,3781700,75.1361846959496,77.7691384200792,73.6118430661904,75.1269462618299,4093442.62347913,0.0,1.0
2008-02-27,79.08,81.53,77.86,80.68,2971100,73.0575370190053,75.3209533783447,71.9304480563954,74.5356864781657,3216021.20173964,0.0,1.0
2008-02-28,80.05,81.39,78.26,78.26,3031400,73.9536651286213,75.1916153006682,72.2999854211855,72.2999854211855,3281292.00328281,0.0,1.0
2008-02-29,75.98,79.67,75.5,79.09,2542200,70.1936224418819,73.6026046320707,69.7501776041338,73.066775453125,2751765.03620293,0.0,1.0
2008-03-03,76.3,78.33,75.03,77.57,2909800,70.489252333714,72.3646544600238,69.3159712005054,71.6625334669226,3149667.96567669,0.0,1.0
2008-03-04,74.41,76.82,72.57,75.89,3163600,68.7431882850807,70.9696509079411,67.0433164070462,70.1104765348041,3424389.84679868,0.0,1.0
2008-03-05,77.6,77.75,73.9,75.01,3648200,71.6902487692818,71.8288252810781,68.2720281449733,69.2974943322659,3948937.61508754,0.0,1.0
2008-03-06,77.45,80.82,76.89,77.42,4349100,71.5516722574855,74.6650245558422,71.0343199467794,71.5239569551263,4707615.97000636,0.0,1.0
2008-03-07,74.05,76.78,73.09,75.94,4400800,68.4106046567696,70.9326971714621,67.5237149812733,70.1566687054029,4763577.83467936,0.0,1.0
2008-03-10,68.23,74.94,67.59,73.32,6820600,63.0338359990735,69.2328252934276,62.4425762154093,67.7361989660276,7382852.88566033,0.0,1.0
2008-03-11,70.59,72.24,66.68,69.87,6578000,65.2141064513351,66.7384480810943,61.6018787105118,64.5489391947129,7120254.27115998,0.0,1.0
2008-03-12,68.86,70.95,67.0,70.29,3935600,63.6158573486179,65.5466900796462,61.8975086023439,64.9369534277425,4260029.29607437,0.0,1.0
2008-03-13,71.14,71.5,65.41,66.48,5654100,65.7222203279215,66.0548039562326,60.4285975773032,61.4171100281167,6120193.01832861,0.0,1.0
2008-03-14,68.61,71.2,66.04,70.43,4577400,63.3848964956241,65.77765093264,61.0106189268476,65.0662915054191,4954735.77087377,0.0,1.0
2008-03-17,64.8,68.22,62.5,66.85,5174600,59.8650530959982,63.0245975649537,57.7402132484551,61.7589320905476,5601165.66609067,0.0,1.0
2008-03-18,69.0,69.18,66.1,66.58,3478700,63.7451954262944,63.91148724045,61.0660495315661,61.5094943693142,3765464.96398361,0.0,1.0
2008-03-19,63.86,70.2,63.86,69.53,3602400,58.9966402887415,64.8538075206648,58.9966402887415,64.2348324346413,3899362.11408128,0.0,1.0
2008-03-20,64.2,64.66,60.23,64.29,4612800,59.3107470488131,59.7357150183217,55.6430887032712,59.3938929558908,4993053.95287423,0.0,1.0
2008-03-24,65.1,66.42,64.12,64.6,2633100,60.1422061195908,61.3616794233982,59.2368395758551,59.6802844136032,2850158.33405159,0.0,1.0
2008-03-25,68.26,69.65,64.56,65.35,4699000,63.0615513014327,64.3456936440784,59.6433306771242,60.3731669725846,5086359.80847989,0.0,1.0
2008-03-26,70.59,72.9,70.25,70.49,4202300,65.2141064513351,67.348184732998,64.8999996912635,65.1217221101376,4548714.58250161,0.0,1.0
2008-03-27,70.41,72.5,69.46,72.07,3941100,65.0478146371796,66.9786473682079,64.170163395803,66.5813947010585,4265982.68593319,0.0,1.0
2008-03-28,69.5,71.41,69.032,70.52,2395000,64.2071171322821,65.9716580491548,63.7747584154776,65.1494374124968,2592430.67489026,0.0,1.0
2008-03-31,69.19,71.86,67.69,69.75,3085600,63.9207256745697,66.3873875845437,62.5349605566068,64.4380779852759,3339959.95425528,0.0,1.0
2008-04-01,69.91,70.69,67.33,70.3,2913900,64.5858929311919,65.3064907925326,62.2023769282957,64.9461918618623,3154105.94720782,0.0,1.0
2008-04-02,69.91,71.3,68.23,69.84,3356700,64.5858929311919,65.8700352738376,63.0338359990735,64.5212238923537,3633407.95256958,0.0,1.0
2008-04-03,72.66,73.8,69.19,69.34,3453900,67.1264623141239,68.1796438037758,63.9207256745697,64.059302186366,3738620.58789289,0.0,1.0
2008-04-04,76.11,77.98,72.7,73.34,5325600,70.3137220854387,72.0413092658325,67.163416050603,67.7546758342671,5764613.27857852,0.0,1.0
2008-04-07,74.56,80.44,74.01,76.08,4200900,68.881764796877,74.3139640592916,68.3736509202906,70.2860067830794,4547199.1741739,0.0,1.0
2008-04-08,78.21,79.13,73.5,74.56,2950200,72.2537932505868,73.103729189604,67.9024907801832,68.881764796877,3193398.32027609,0.0,1.0
2008-04-09,76.77,78.65,75.81,78.29,2614300,70.9234587373424,72.6602843518559,70.0365690618461,72.3277007235448,2829808.56507958,0.0,1.0
2008-04-10,77.9,78.87,75.58,76.67,2710800,71.9674017928744,72.8635299024905,69.8240850770918,70.8310743961448,2934263.49623905,0.0,1.0
2008-04-11,75.63,79.7,75.02,77.0,2569100,69.8702772476905,73.6303199344299,69.3067327663856,71.1359427220967,2780882.52478521,0.0,1.0
2008-04-14,79.27,79.44,75.08,75.08,2209300,73.2330672672806,73.3901206473164,69.3621633711041,69.3621633711041,2391422.58456578,0.0,1.0
2008-04-15,79.02,82.0,77.5,80.33,3454100,73.0021064142867,75.7551597819731,71.5978644280843,74.2123412839744,3738837.07479685,0.0,1.0
2008-04-16,84.28,84.5,79.76,79.93,3408500,77.8615227612767,78.0647683119113,73.6857505391485,73.8428039191842,3689478.06069455,0.0,1.0
2008-04-17,83.06,84.75,81.75,83.03,2072500,76.7344337986669,78.2957291649051,75.5241989289793,76.7067184963076,2243345.5422589,0.0,1.0
2008-04-18,86.25,86.88,82.52,83.59,3792900,79.681494282868,80.2635156324124,76.2355583562002,77.2240708070138,4105565.89010074,0.0,1.0
2008-04-21,88.1,89.7,86.55,89.0,3442200,81.3906045950223,82.8687540541827,79.9586473064606,82.2220636658001,3725956.10401138,0.0,1.0
2008-04-22,85.0,89.72,83.74,89.44,3503200,78.5266900178989,82.8872309224222,77.3626473188101,82.6285547670692,3791984.6097184,0.0,1.0
2008-04-23,81.77,86.69,80.77,86.63,4007800,75.5426757972188,80.0879853841371,74.6188323852435,80.0325547794186,4338181.068403,0.0,1.0
2008-04-24,78.28,83.95,78.09,80.0,5182900,72.318462289425,77.5566544353249,72.1429320411497,73.9074729580225,5610149.8726049,0.0,1.0
2008-04-25,80.8,81.41,78.34,78.55,2622500,74.6465476876027,75.2100921689077,72.3738928941436,72.5679000106583,2838684.52814184,0.0,1.0
2008-04-28,82.18,84.08,80.02,82.0,2774900,75.9214515961286,77.6767540788817,73.925949826262,75.7551597819731,3003647.54895741,0.0,1.0
2008-04-29,79.21,82.28,78.72,82.2,3424800,73.177636662562,76.0138359373262,72.7249533906942,75.9399284643681,3707121.74336709,0.0,1.0
2008-04-30,80.96,82.51,79.72,79.9,3282700,74.7943626335188,76.2263199220805,73.6487968026694,73.815088616825,3553307.79810533,0.0,1.0
2008-05-01,80.2,80.98,75.35,80.62,4549000,74.0922416404176,74.8128395017583,69.6116010923375,74.4802558734472,4923994.63051181,0.0,1.0
2008-05-02,84.29,85.0,80.74,81.01,3531100,77.963145536594,78.6198525401648,74.67961051874,74.9293441679853,3817655.34152668,0.1,1.0
2008-05-05,88.62,89.39,84.51,85.11,3383900,81.9681333189342,82.6803366890039,78.1666322137568,78.7215958787462,3658509.78737281,0.0,1.0
2008-05-06,91.6,92.11,87.43,88.81,3527300,84.7244528550482,85.1961719702892,80.8674553833719,82.1438718128475,3813546.96444934,0.0,1.0
2008-05-07,89.45,91.5,88.77,91.47,2306200,82.7358330555028,84.6319589108833,82.1068742351815,84.6042107276338,2493352.42520145,0.0,1.0
2008-05-08,91.59,91.74,87.51,88.0,3307000,84.7152034606317,84.853944376879,80.9414505387038,81.3946708651118,3575369.20914976,0.0,1.0
2008-05-09,91.17,91.9199,88.5,91.02,2183500,84.3267288951391,85.0203409824317,81.8571405859363,84.1879879788917,2360695.09167781,0.0,1.0
2008-05-12,91.76,91.94,88.36,90.6,1762600,84.872443165712,85.0389322652088,81.7276490641054,83.7995134133992,1905638.27276909,0.0,1.0
2008-05-13,95.59,95.85,90.52,91.21,3550500,88.4149612272277,88.6554454820564,83.7255182580673,84.3637264728051,3838629.68765837,0.0,1.0
2008-05-14,92.52,95.66,92.24,95.26,4871500,85.5753971413652,88.4797069881431,85.3164140977035,88.1097312114835,5266831.29796585,0.0,1.0
2008-05-15,96.02,97.8,93.14,93.38,4427000,88.8126851871367,90.459077393272,86.1488595951876,86.3708450611834,4786259.29510312,0.0,1.0
2008-05-16,100.01,100.01,96.2,96.73,4008800,92.5031935593162,92.5031935593162,88.9791742866336,89.4693921907075,4334121.58622304,0.0,1.0
2008-05-19,97.65,101.45,96.8,101.45,3657300,90.3203364770246,93.8351063552908,89.534137951623,93.8351063552908,3954096.70656892,0.0,1.0
2008-05-20,99.18,99.74,95.08,96.38,3146000,91.7354938227476,92.253459910071,87.9432421119867,89.1456633861304,3401303.75929397,0.0,1.0
2008-05-21,97.06,103.28,96.92,99.41,4324900,89.7746222064517,95.5277455335085,89.6451306846208,91.9482298943268,4675873.68994612,0.0,1.0
2008-05-22,96.95,99.47,96.17,98.43,2750000,89.6728788678703,92.0037262608258,88.9514261033841,91.0417892415108,2973167.62176046,0.0,1.0
2008-05-23,95.89,98.23,93.2,94.78,2496200,88.6924430597224,90.856801353181,86.2043559616866,87.665760279492,2698771.27906853,0.0,1.0
2008-05-27,94.69,96.38,93.54,95.5,2390800,87.5825157297436,89.1456633861304,86.5188353718472,88.3317166774793,2584817.87276542,0.0,1.0
2008-05-28,98.07,98.33,91.18,92.67,3555900,90.7088110425172,90.9492952973459,84.3359782895556,85.7141380576126,3844467.90771565,0.0,1.0
2008-05-29,94.86,97.67,93.85,97.6,3243500,87.7397554348239,90.3388352658576,86.8055665987584,90.2740895049422,3506716.06588366,0.0,1.0
2008-05-30,97.56,98.06,95.2,95.88,2359300,90.2370919272762,90.6995616481007,88.0542348449846,88.6831936653059,2550761.58909799,0.0,1.0
2008-06-02,103.22,104.43,97.76,97.99,3812900,95.4722491670095,96.5914258914048,90.422079815606,90.6348158871853,4122323.93636744,0.0,1.0
2008-06-03,103.23,107.0,101.55,104.1,4652200,95.481498561426,98.9685202564427,93.9276002994557,96.2861958756606,5029734.69452874,0.0,1.0
2008-06-04,98.78,102.74,98.4,102.73,3508300,91.365518046088,95.028278235018,91.0140410582614,95.0190288406015,3793005.07906263,0.0,1.0
2008-06-05,104.55,104.56,98.2,101.14,2769200,96.7024186244027,96.7116680188192,90.8290531699316,93.5483751283796,2993925.73751966,0.0,1.0
2008-06-06,103.35,107.91,103.35,105.78,2748200,95.5924912944239,99.8102151483433,95.5924912944239,97.840094137631,2971221.54840804,0.0,1.0
2008-06-09,108.02,108.4,103.7,104.53,2397800,99.9119584869247,100.263435474751,95.916220099001,96.6839198355697,2592385.93580263,0.0,1.0
2008-06-10,101.93,107.79,99.26,107.43,4242100,94.2790772872823,99.6992224153454,91.8094889780795,99.3662442163518,4586354.31573457,0.0,1.0
2008-06-11,102.71,104.38,100.63,102.37,4057400,95.0005300517685,96.5451789193224,93.0766560131386,94.6860506416079,4386665.56673851,0.0,1.0
2008-06-12,101.95,103.98,100.75,103.5,3913100,94.2975760761153,96.1752031426628,93.1876487461365,95.7312322106712,4230655.35298577,0.0,1.0
2008-06-13,106.1,106.78,101.17,101.36,2792500,98.1360747589586,98.76503357928,93.5761233116291,93.7518618055424,3019116.57591494,0.0,1.0
2008-06-16,106.69,108.15,105.5,108.15,1959800,98.6817890295315,100.032200614339,97.5811110939692,100.032200614339,2118841.42004588,0.0,1.0
2008-06-17,109.32,109.97,106.37,107.38,2811500,101.114379761068,101.71559039814,98.3858084082039,99.3199972442693,3039658.46130166,0.0,1.0
2008-06-18,117.34,117.38,109.99,109.99,4921100,108.532394083093,108.569391660759,101.734089186973,101.734089186973,5320456.4303438,0.0,1.0
2008-06-19,110.41,119.1,110.0,118.64,4780900,102.122563752466,110.160287500396,101.74333858139,109.734815357237,5168878.93922712,0.0,1.0
2008-06-20,110.17,112.94,108.86,109.57,3467700,101.90057828647,104.462660539838,100.68890761791,101.345614621481,3749110.31344682,0.0,1.0
2008-06-23,113.34,113.5,109.07,111.77,3156200,104.832636316497,104.980626627161,100.883144900656,103.380481393108,3412331.50829106,0.0,1.0
2008-06-24,110.75,113.91,109.83,113.24,3185100,102.437043162626,105.359851798237,101.586098876309,104.740142372332,3443576.79711611,0.0,1.0
2008-06-25,108.24,112.81,103.93,111.32,4702600,100.115445164087,104.342418412423,96.1289561705803,102.964258644366,5084224.74839666,0.0,1.0
2008-06-26,108.42,109.95,103.43,107.67,3672800,100.281934263584,101.697091609307,95.6664864497558,99.5882296823476,3970854.56043704,0.0,1.0
2008-06-27,111.95,112.31,107.0,109.37,3116000,103.546970492605,103.879948691599,98.9685202564427,101.160626733151,3368869.20342023,0.0,1.0
2008-06-30,112.37,115.46,111.73,114.03,3572400,103.935445058098,106.793507932793,103.343483815442,105.470844531235,3862306.9134462,0.0,1.0
2008-07-01,111.95,112.23,107.9,112.23,4222100,103.546970492605,103.805953536267,99.8009657539268,103.805953536267,4564731.27848541,0.0,1.0
2008-07-02,95.57,110.92,93.45,110.92,13284200,88.3964624383947,102.594282867707,86.4355908220988,102.594282867707,14362237.5712692,0.0,1.0
2008-07-03,94.83,98.27,90.76,96.16,6924000,87.7120072515744,90.893798930847,83.947503724063,88.9421767089676,7485895.49566162,0.0,1.0
2008-07-07,95.58,98.7,91.53,94.94,5327900,88.4057118328112,91.2915228907561,84.6597070941327,87.8137505901558,5760269.00799184,0.0,1.0
2008-07-08,93.63,95.5,88.89,94.58,6870200,86.6020799215956,88.3317166774793,82.2178669681794,87.4807723911622,7427729.52546136,0.0,1.0
2008-07-09,92.45,98.75,91.96,95.76,5129400,85.5106513804498,91.3377698628385,85.0574310540418,88.572200932308,5545660.36329386,0.0,1.0
2008-07-10,95.82,97.16,86.4401,92.25,6369300,88.6276972988069,89.8671161506166,79.9518578300835,85.32566349212,6886180.55755597,0.0,1.0
2008-07-11,100.3,100.54,93.65,96.0,5290800,92.7714259973944,92.9934114633902,86.6205787104286,88.7941863983038,5720158.27389464,0.0,1.0
2008-07-14,101.95,104.6,100.12,101.11,3835400,94.2975760761153,96.7486655964851,92.6049368978976,93.5206269451301,4146649.85327275,0.0,1.0
2008-07-15,96.02,102.54,93.13,100.88,4480500,88.8126851871367,94.8432903466882,86.1396102007711,93.3078908735509,4844100.91974464,0.0,1.0
2008-07-16,90.76,100.79,89.24,100.21,6422500,83.947503724063,93.2246463238025,82.5415957727565,92.688181447646,6943697.83663875,0.0,1.0
2008-07-17,82.49,92.78,80.11,89.53,9405500,76.2982545416258,85.815881396194,74.0968986705012,82.8098282108347,10168773.842352,0.0,1.0
2008-07-18,81.89,85.16,79.78,83.08,7014700,75.7432908766364,78.7678428508286,73.791668654757,76.8439688121987,7583955.96958659,0.0,1.0
2008-07-21,88.74,88.85,80.89,82.78,6056600,82.079126051932,82.1808693905134,74.8183514349874,76.566486979704,6548104.37016525,0.0,1.0
2008-07-22,81.34,87.24,79.2,87.24,8714600,75.2345741837295,80.6917168894585,73.2552037786006,80.6917168894585,9421806.02057953,0.0,1.0
2008-07-23,78.44,84.4,78.04,80.75,9475100,72.5522498029474,78.0648888751754,72.1822740262878,74.6888599131565,10244022.0119791,0.0,1.0
2008-07-24,79.68,81.39,73.6,79.95,8623900,73.6991747105921,75.2808211558119,68.0755429053662,73.9489083598373,9323745.54665457,0.0,1.0
2008-07-25,82.5,84.26,79.22,80.33,7153700,76.3075039360423,77.9353973533445,73.2737025674336,74.300385347664,7734236.0784683,0.0,1.0
2008-07-28,82.38,87.54,81.19,82.78,5234600,76.1965112030444,80.9691987219532,75.0958332674821,76.566486979704,5659397.53922448,0.0,1.0
2008-07-29,81.5,85.69,78.0,85.0,5929600,75.3825644943933,79.2580607549026,72.1452764486218,78.6198525401648,6410798.08363303,0.0,1.0
2008-07-30,88.5,88.85,79.79,81.49,5232400,81.8571405859363,82.1808693905134,73.8009180491735,75.3733150999768,5657019.00512707,0.0,1.0
2008-07-31,74.39,83.17,73.75,78.37,16785400,68.8062450642689,76.9272133619471,68.2142838216136,72.4875040420319,18147566.4721084,0.0,1.0
2008-08-01,67.85,75.09,67.67,75.09,9711100,62.7571411158845,69.4537026734232,62.5906520163877,69.4537026734232,10499173.8515193,0.0,1.0
2008-08-04,63.44,70.37,61.51,70.37,10487100,58.6781581782124,65.08798850884,56.8930250558298,65.08798850884,11338147.696787,0.0,1.0
2008-08-05,62.05,65.28,59.4,62.05,9687000,57.4849862984852,60.4773554482694,55.0299465935539,57.4849862984852,10456266.7350908,0.1,1.0
2008-08-06,65.81,68.0,62.05,62.49,7517800,60.9683633892556,62.9972452586139,57.4849862984852,57.8926155325115,8114805.62207758,0.0,1.0
2008-08-07,65.53,68.04,63.35,68.04,6209800,60.7089629676025,63.0343024617072,58.6893453990175,63.0343024617072,6702934.36270948,0.0,1.0
2008-08-08,62.93,65.03,60.35,62.96,6852800,58.3002447665379,60.2457479289362,55.9100551670198,58.3280376688578,7396996.45733767,0.0,1.0
2008-08-11,60.14,64.25,57.02,62.36,6404500,55.71550485078,59.5231324686168,52.8250430095024,57.7721796224583,6913095.93319799,0.0,1.0
2008-08-12,60.58,61.97,58.34,60.34,5248800,56.1231340848063,57.4108718922986,54.0479307115814,55.9007908662465,5665619.1637395,0.0,1.0
2008-08-13,65.26,65.79,60.74,61.39,6248100,60.4588268467227,60.949834787709,56.2713628971796,56.8735424474457,6744275.85294939,0.0,1.0
2008-08-14,63.81,66.29,62.55,64.56,5037300,59.1155032345905,61.4130498263753,57.9482013371515,59.8103257925899,5437323.46698387,0.0,1.0
2008-08-15,61.4,62.7,60.05,62.36,3986100,56.882806748219,58.0871658487514,55.6321261438201,57.7721796224583,4302645.28055594,0.0,1.0
2008-08-18,61.11,63.1,60.53,62.18,3971200,56.6141420257926,58.4577378796844,56.0768125809397,57.6054222085384,4286562.03761665,0.0,1.0
2008-08-19,65.1,65.56,60.11,60.11,4574000,60.3105980343495,60.7367558699225,55.68771194846,55.68771194846,4937231.75867712,0.0,1.0
2008-08-20,68.92,70.63,66.0,66.6,7725600,63.8495609297599,65.4337563619985,61.1443851039488,61.7002431503483,8339107.49340531,0.0,1.0
2008-08-21,71.77,72.45,69.32,71.2,5269200,66.4898866501577,67.1198591027438,64.2201329606929,65.9618215060781,5687639.1742067,0.0,1.0
2008-08-22,69.49,72.01,67.8,71.31,3490500,64.3776260738394,66.7122298687175,62.8119592431474,66.0637288145847,3767688.5556761,0.0,1.0
2008-08-25,67.37,71.1,65.69,70.7,3191600,62.4135943098944,65.8691784983448,60.8571917799757,65.4986064674118,3445052.22584038,0.0,1.0
2008-08-26,67.59,69.21,65.1,68.95,3705300,62.6174089269076,64.1182256521863,60.3105980343495,63.8773538320798,3999546.31294847,0.0,1.0
2008-08-27,70.05,70.48,67.91,69.14,2798500,64.8964269171457,65.2947918503987,62.913866551654,64.053375546773,3020735.25943548,0.0,1.0
2008-08-28,68.21,71.8,66.81,71.78,2903500,63.1917955748537,66.5176795524776,61.8947934665882,66.499150950931,3134073.54860495,0.0,1.0
2008-08-29,67.71,69.82,67.02,69.42,2267200,62.7285805361875,64.6833479993592,62.089343782828,64.3127759684262,2447243.51623803,0.0,1.0
2008-09-02,61.92,65.47,59.77,65.01,7125400,57.364550388432,60.6533771629625,55.372725722167,60.2272193273896,7691244.24426714,0.0,1.0
2008-09-03,58.25,63.2,56.87,61.35,8086300,53.9645520046215,58.5503808874176,52.6860784979025,56.8364852443524,8728451.50200935,0.0,1.0
2008-09-04,58.29,60.32,55.44,59.38,7397000,54.0016092077148,55.8822622646999,51.361283487317,55.0114179920073,7984412.61891881,0.0,1.0
2008-09-05,59.14,59.67,53.47,58.14,8774900,54.7890747734475,55.2800827144337,49.5362162349719,53.8626446961149,9471734.79650542,0.0,1.0
2008-09-08,53.08,60.86,52.8,60.58,7299600,49.1749085048122,56.3825345064595,48.915508083159,56.1231340848063,7879277.86306066,0.0,1.0
2008-09-09,48.09,51.58,46.85,51.5,12153700,44.5520224189227,47.7852633888133,43.4032491230303,47.7111489826267,13118853.0007508,0.0,1.0
2008-09-10,52.39,53.32,48.57,48.57,8658900,48.5356717514527,49.397251723372,44.9967088560423,44.9967088560423,9346522.97228012,0.0,1.0
2008-09-11,54.53,54.7,48.43,51.46,9033200,50.5182321169444,50.6757252300909,44.8670086452158,47.6740917795334,9750546.98786229,0.0,1.0
2008-09-12,58.66,59.24,54.69,56.64,8631800,54.3443883363278,54.8817177811807,50.6664609293176,52.4729995801161,9317270.89955163,0.0,1.0
2008-09-15,51.63,56.24,50.63,56.24,6518100,47.8315848926799,52.102427549183,46.9051548153474,52.102427549183,7035717.16795657,0.0,1.0
2008-09-16,52.68,53.19,45.54,46.81,9601900,48.8043364738791,49.2768158133187,42.1896257217247,43.366191919937,10364408.7502496,0.0,1.0
2008-09-17,52.01,55.32,48.24,51.63,8354600,48.1836283220663,51.2501118780371,44.6909869305226,47.8315848926799,9018057.81614426,0.0,1.0
2008-09-18,56.31,57.68,51.62,53.78,8474500,52.1672776545963,53.4364868605419,47.8223205919066,49.8234095589449,9147479.348253,0.0,1.0
2008-09-19,61.02,64.76,58.59,62.5,7831500,56.5307633188327,59.9956118080564,54.2795382309146,57.9018798332848,8453417.2536248,0.0,1.0
2008-09-22,62.16,64.75,58.37,61.63,5321700,57.5868936069918,59.9863475072831,54.0757236139014,57.0958856660055,5744308.31879143,0.0,1.0
2008-09-23,55.95,61.49,55.28,59.66,6248000,51.8337628267566,56.966185455179,51.2130546749438,55.2708184136604,6744167.9117216,0.0,1.0
2008-09-24,53.12,56.26,49.73,50.97,10983600,49.2119657079055,52.1209561507297,46.0713677457481,47.2201410416405,11855832.6944919,0.0,1.0
2008-09-25,51.25,53.75,50.27,53.75,6699400,47.4795414632936,49.795616656625,46.5716399875077,49.795616656625,7231414.61392249,0.0,1.0
2008-09-26,49.24,50.3,47.66,49.47,5452100,45.6174170078551,46.5994328898276,44.1536574856697,45.8304959256416,5885063.67981712,0.0,1.0
2008-09-29,41.47,47.11,31.5,47.11,11736300,38.4190553069812,43.6441209431368,29.1825474359756,43.6441209431368,12668306.3159952,0.0,1.0
2008-09-30,45.89,46.36,41.27,42.66,7183200,42.5138762487911,42.9492983851374,38.2337692915147,39.5215070990069,7753634.27392423,0.0,1.0
2008-10-01,41.75,44.95,39.61,44.03,8008600,38.6784557286343,41.6430319760985,36.6958953631426,40.7907163049525,8644581.16802395,0.0,1.0
2008-10-02,37.29,40.63,36.65,40.53,9900200,34.5465775837311,37.6408540420218,33.9536623342382,37.5482110342886,10686397.4327187,0.0,1.0
2008-10-03,36.73,42.29,36.43,37.47,8500900,34.0277767404248,39.1787279703939,33.7498477172251,34.7133349976509,9175975.83238705,0.0,1.0
2008-10-06,36.37,36.4,29.86,34.16,10528800,33.6942619125851,33.7220548149051,27.6632021091502,31.6468514416802,11364915.9905465,0.0,1.0
2008-10-07,33.21,39.36,33.01,37.45,9423500,30.7667428682142,36.4642878438095,30.5814568527477,34.6948063961043,10171841.5998893,0.0,1.0
2008-10-08,36.95,39.08,30.57,31.84,11352900,34.231591357438,36.2048874221563,28.3209674640563,29.4975336622686,12254459.6486851,0.0,1.0
2008-10-09,33.1,40.4,32.96,37.49,7968400,30.6648355597077,37.4277751242353,30.5351353488811,34.7318635991976,8601188.7944562,0.0,1.0
2008-10-10,31.73,34.33,27.62,29.8,11824700,29.3956263537621,31.8043445548267,25.5879987359252,27.6076163045102,12763726.3613531,0.0,1.0
2008-10-13,37.55,38.38,33.74,34.5,7461900,34.7874494038375,35.5563863680236,31.2577508092005,31.9618376679732,8054466.47574832,0.0,1.0
2008-10-14,35.7,41.23,34.88,40.5,8131100,33.0735537607723,38.1967120884213,32.3138810973596,37.5204181319686,8776809.17205499,0.0,1.0
2008-10-15,29.18,34.43,28.91,34.24,6724100,27.033229656564,31.89698756256,26.7830935356842,31.7209658478668,7258076.09718427,0.0,1.0
2008-10-16,31.44,33.15,28.11,31.5,9897500,29.1269616313356,30.7111570635743,26.0419494738182,29.1825474359756,10683483.0195686,0.0,1.0
2008-10-17,34.22,38.11,29.5,29.7,8864500,31.7024372463201,35.3062502471438,27.3296872813104,27.514973296777,9568450.1365967,0.0,1.0
2008-10-20,39.39,39.56,35.13,36.14,6968100,36.4920807461294,36.649573859276,32.5454886166928,33.4811829947986,7521452.69296853,0.0,1.0
2008-10-21,35.81,39.01,35.43,37.97,5419700,33.1754610692789,36.1400373167431,32.8234176398925,35.1765500363172,5850090.72201626,0.0,1.0
2008-10-22,27.83,33.33,24.64,33.01,14196700,25.7825490521651,30.8779144774941,22.8272371054742,30.5814568527477,15324092.2843051,0.0,1.0
2008-10-23,26.31,29.93,24.33,29.85,18101900,24.3743753346196,27.7280522145634,22.5400437815011,27.6539378083768,19539413.1115866,0.0,1.0
2008-10-24,25.6,26.91,22.41,22.51,8143200,23.7166099797135,24.9302333810191,20.7612980330226,20.8539410407559,8789870.06061641,0.0,1.0
2008-10-27,21.89,25.73,21.85,24.9,9521000,20.2795543928097,23.8370458897667,20.2424971897164,23.0681089255807,10277084.2969752,0.0,1.0
2008-10-28,24.19,24.26,20.28,23.37,8901700,22.4103435706746,22.4751936760878,18.7880019683043,21.6506709072619,9608604.27333101,0.0,1.0
2008-10-29,28.58,30.63,24.51,25.23,10925600,26.4773716101645,28.3765532686962,22.706801195421,23.3738308511004,11793226.7823793,0.0,1.0
2008-10-30,31.89,32.07,27.88,30.45,9151800,29.5438551661353,29.7106125800551,25.8288705560317,28.2097958547764,9878565.28400987,0.0,1.0
2008-10-31,31.39,32.7,30.07,31.12,8350900,29.080640127469,30.2942635287746,27.85775242539,28.8305040065892,9014063.99071638,0.0,1.0
2008-11-03,32.81,33.62,30.63,30.7,5869400,30.4888138450145,31.2415093407311,28.4630407824686,28.5280885413576,6316251.42843954,0.1,1.0
2008-11-04,35.53,36.25,33.54,33.99,5690600,33.0163839047048,33.685446567564,31.1671690448578,31.5853332091448,6123838.95776026,0.0,1.0
2008-11-05,31.52,34.49,31.0,34.26,6969700,29.2900765740584,32.0499600583526,28.8068646508823,31.836231707717,7500319.89313986,0.0,1.0
2008-11-06,25.12,30.84,24.78,30.8,10322800,23.3428529041988,28.6581840591358,23.0269066467375,28.6210139111992,11108699.3978083,0.0,1.0
2008-11-07,27.74,28.04,25.4,25.74,9138500,25.7774975940476,26.0562737035723,23.6030439397552,23.9189901972165,9834235.81265457,0.0,1.0
2008-11-10,28.8,31.72,28.1,29.12,5335700,26.7625065143681,29.4759273137415,26.1120289254772,27.0598676978611,5741919.57384483,0.0,1.0
2008-11-11,26.45,27.66,25.38,27.64,6072600,24.5787603230915,25.7031572981744,23.5844588657869,25.684572224206,6534921.52934576,0.0,1.0
2008-11-12,23.15,25.8,22.94,25.39,4674600,21.5122231183202,23.9747454191214,21.3170798416529,23.593751402771,5030488.4532292,0.0,1.0
2008-11-13,27.64,27.7,22.55,23.36,6625200,25.684572224206,25.740327446111,20.9546708992708,21.7073663949874,7129592.28604248,0.0,1.0
2008-11-14,25.52,27.4,25.13,26.48,5209400,23.7145543835651,25.4615513365863,23.352145441183,24.606637934044,5606004.05344889,0.0,1.0
2008-11-17,24.76,25.87,23.545,25.03,5707700,23.0083215727692,24.0397931780105,21.8792783291943,23.2592200713414,6142240.82156684,0.0,1.0
2008-11-18,23.87,25.63,22.56,24.75,6273400,22.1812857811794,23.8167722903908,20.963963436255,22.9990290357851,6751008.91252472,0.0,1.0
2008-11-19,21.69,24.24,21.51,23.57,5811600,20.1555127186335,22.5251096495931,19.9882470529187,21.9025096716547,6254050.97650853,0.0,1.0
2008-11-20,18.83,21.46,18.502,21.11,6815300,17.497847141165,19.9417843679979,17.1930519280847,19.6165455735524,7334165.05268749,0.0,1.0
2008-11-21,20.8,21.1,18.75,19.71,7527500,19.3284769270436,19.6072530365683,17.4235068452917,18.3155903957707,8100586.5382456,0.0,1.0
2008-11-24,24.88,25.59,21.47,21.57,6065600,23.1198320165791,23.7796021424541,19.951076904982,20.0440022748236,6527388.60264131,0.0,1.0
2008-11-25,27.61,28.15,24.65,25.53,6418100,25.6566946132536,26.158491610398,22.9061036659435,23.7238469205492,6906725.26882949,0.0,1.0
2008-11-26,30.11,30.57,26.43,27.35,4851400,27.9798288592925,28.4072855605636,24.5601752491232,25.4150886516655,5220748.65913578,0.0,1.0
2008-11-28,28.97,30.05,27.95,30.05,1282200,26.9204796430987,27.9240736373875,25.9726408707149,27.9240736373875,1379816.94577728,0.0,1.0
2008-12-01,24.02,27.49,24.0,27.0,3773600,22.3206738359417,25.5451841694437,22.3020887619734,25.0898498572201,4060893.17312834,0.0,1.0
2008-12-02,27.2,27.47,24.86,24.95,5311500,25.2757005969032,25.5265990954754,23.1012469426108,23.1848797754682,5715877.17009518,0.0,1.0
2008-12-03,26.08,27.63,24.72,25.63,4864500,24.2349364546778,25.6752796872219,22.9711514248326,23.8167722903908,5234845.99339696,0.0,1.0
2008-12-04,22.28,26.54,21.42,25.5,5156500,20.7037724006986,24.6623931559489,19.9046142200613,23.6959693095967,5549076.65021102,0.0,1.0
2008-12-05,24.19,24.27,20.67,21.88,6006700,22.4786469646724,22.5529872605456,19.2076739462496,20.3320709213324,6464004.40508531,0.0,1.0
2008-12-08,27.34,27.96,25.75,25.87,5040300,25.4057961146814,25.981933407699,23.9282827342006,24.0397931780105,5424030.0669172,0.0,1.0
2008-12-09,27.81,29.48,26.32,26.79,4655000,25.8425453529367,27.3943990292907,24.4579573422975,24.8947065805528,5009396.25845675,0.0,1.0
2008-12-10,31.67,32.53,29.33,29.76,5622300,29.4294646288207,30.2286228094581,27.2550109745283,27.654590064847,6050339.1157726,0.0,1.0
2008-12-11,30.6,34.83,29.85,31.67,5992100,28.4351631715161,32.3659063158139,27.7382228977044,29.4294646288207,6448292.87224462,0.0,1.0
2008-12-12,29.94,30.44,28.33,28.58,3883600,27.8218557305618,28.2864825797696,26.3257572761128,26.5580707007167,4179267.73562678,0.0,1.0
2008-12-15,29.39,32.63,28.75,31.89,4553900,27.3107661964333,30.3215481792997,26.7160438294473,29.6339004424722,4900599.27419682,0.0,1.0
2008-12-16,31.27,31.47,29.05,30.01,3560800,29.0577631494545,29.2436138891376,26.994819938972,27.8869034894509,3831892.20131317,0.0,1.0
2008-12-17,32.37,34.5,30.55,31.03,4548900,30.0799422177116,32.0592525953368,28.3887004865953,28.8347422618348,4895218.61226508,0.0,1.0
2008-12-18,29.03,33.03,28.64,33.03,4001700,26.9762348650037,30.6932496586659,26.6138259226216,30.6932496586659,4306358.97045464,0.0,1.0
2008-12-19,29.38,30.22,28.39,29.96,3940600,27.3014736594491,28.0820467661182,26.3815124980177,27.8404408045301,4240607.2816487,0.0,1.0
2008-12-22,25.81,29.65,25.1,28.3,4134200,23.9840379561056,27.5523721580213,23.3242678302305,26.2978796651603,4448946.51164595,0.0,1.0
2008-12-23,26.38,27.53,25.94,26.36,2964100,24.5137125642024,25.5823543173803,24.1048409368996,24.4951274902341,3189764.00637845,0.0,1.0
2008-12-24,26.37,26.52,25.31,26.05,816000,24.5044200272183,24.6438080819806,23.5194111068978,24.2070588437253,878124.027261162,0.0,1.0
2008-12-26,27.48,27.72,26.01,26.48,1422500,25.5358916324595,25.7589125200793,24.1698886957887,24.606637934044,1530798.31958212,0.0,1.0
2008-12-29,27.85,28.7,26.96,28.06,2040400,25.8797155008733,26.6695811445265,25.0526797092835,26.0748587775406,2195740.52110745,0.0,1.0
2008-12-30,28.18,28.27,27.01,27.66,2696900,26.1863692213504,26.2700020542078,25.0991423942042,25.7031572981744,2902221.43274587,0.0,1.0
2008-12-31,28.58,29.35,27.8,27.84,3322900,26.5580707007167,27.2735960484966,25.8332528159525,25.8704229638892,3575880.30660063,0.0,1.0
2009-01-02,32.15,32.5,28.64,28.69,4574500,29.8755064040602,30.2007451985057,26.6138259226216,26.6602886075424,4922767.60135562,0.0,1.0
2009-01-05,34.87,35.9,31.45,31.87,5672200,32.4030764637505,33.3602077731186,29.2250288151693,29.6153153685039,6104038.12185143,0.0,1.0
2009-01-06,36.59,37.66,35.82,35.84,5665200,34.0013928250253,34.9956942823299,33.2858674772453,33.3044525512136,6096505.19514698,0.0,1.0
2009-01-07,31.37,35.69,31.14,35.69,6345300,29.1506885192961,33.1650644964513,28.9369601686605,33.1650644964513,6828382.83110325,0.0,1.0
2009-01-08,32.92,33.5,30.94,31.05,5117200,30.5910317518402,31.1299988969212,28.7511094289774,28.8533273358031,5506784.64742747,0.0,1.0
2009-01-09,31.71,33.73,31.18,33.32,3650400,29.4666347767574,31.3437272475568,28.9741303165971,30.9627332312064,3928313.66313008,0.0,1.0
2009-01-12,28.97,31.36,28.37,31.36,3742000,26.9204796430987,29.1413959823119,26.3629274240494,29.1413959823119,4026887.3897197,0.0,1.0
2009-01-13,30.2,30.62,28.4,28.86,4019200,28.0634616921499,28.4537482454844,26.3908050350019,26.818261736273,4325191.28721576,0.0,1.0
2009-01-14,27.04,28.95,26.37,28.95,5892000,25.1270200051567,26.9018945691304,24.5044200272183,26.9018945691304,6340572.02037104,0.0,1.0
2009-01-15,26.38,27.88,24.75,27.42,6462400,24.5137125642024,25.9075931118258,22.9990290357851,25.4801364105546,6954397.93354478,0.0,1.0
2009-01-16,26.48,28.36,25.44,27.75,5377600,24.606637934044,26.3536348870652,23.6402140876918,25.7867901310318,5787009.52083287,0.0,1.0
2009-01-20,24.58,26.67,24.36,24.52,4655900,22.8410559070544,24.7831961367429,22.636620093403,22.7853006851495,5010364.77760447,0.0,1.0
2009-01-21,26.67,26.73,24.65,25.53,5208600,24.7831961367429,24.8389513586479,22.9061036659435,23.7238469205492,5605143.14753983,0.0,1.0
2009-01-22,25.75,26.56,24.61,25.87,4437600,23.9282827342006,24.6809782299172,22.8689335180069,24.0397931780105,4775445.07766439,0.0,1.0
2009-01-23,25.82,26.81,24.21,24.94,4535000,23.9933304930897,24.9132916545211,22.4972320386407,23.175587238484,4880260.37209482,0.0,1.0
2009-01-26,25.97,27.26,25.225,26.77,3680900,24.1327185478521,25.3314558188081,23.4404245425325,24.8761215065845,3961135.70091373,0.0,1.0
2009-01-27,27.68,28.81,26.94,27.02,4378800,25.7217423721427,26.7717990513522,25.0340946353151,25.1084349311884,4712168.49334703,0.0,1.0
2009-01-28,28.94,29.7,28.03,28.91,5033500,26.8926020321463,27.5988348429421,26.0469811665881,26.8647244211938,5416712.36669002,0.0,1.0
2009-01-29,28.63,29.98,28.42,29.14,6813200,26.6045333856374,27.8590258784984,26.4093901089702,27.0784527718294,7331905.17467618,0.0,1.0
2009-01-30,27.26,29.9,27.07,29.36,5946600,25.3314558188081,27.7846855826252,25.1548976161092,27.2828885854808,6399328.84866573,0.0,1.0
2009-02-02,26.87,27.64,26.08,26.08,4349300,24.9690468764261,25.684572224206,24.2349364546778,24.2349364546778,4680422.58794972,0.0,1.0
2009-02-03,28.56,29.11,27.17,27.18,4480400,26.5394856267484,27.0505751608769,25.2478229859507,25.2571155229349,4821503.54380013,0.0,1.0
2009-02-04,29.12,30.13,28.36,29.0,3996000,27.0598676978611,27.9984139332608,26.3536348870652,26.9483572540512,4300225.01585245,0.0,1.0
2009-02-05,30.62,30.85,28.25,28.54,4422600,28.546673615326,28.761099968413,26.3371498900378,26.6075135526258,4743810.56878362,0.1,1.0
2009-02-06,33.11,33.69,30.2,30.35,6202700,30.868071959616,31.408799284792,28.1551124488192,28.2949557225716,6653198.07692177,0.0,1.0
2009-02-09,33.18,34.79,32.2,33.38,4691700,30.9333321540338,32.434316625643,30.0196894321847,31.1197898523704,5032455.12720168,0.0,1.0
2009-02-10,30.65,34.41,30.11,33.45,4567000,28.5746422700764,32.0800469988036,28.0712064845677,31.1850500467882,4898698.24710235,0.0,1.0
2009-02-11,30.47,31.99,29.75,31.17,4425100,28.4068303415735,29.8239088489313,27.735582627562,29.0594322857515,4746492.14216173,0.0,1.0
2009-02-12,31.22,31.25,29.12,29.95,4893600,29.1060467103356,29.1340153650861,27.1482408778018,27.9220403258985,5249018.99321656,0.0,1.0
2009-02-13,31.53,32.53,31.03,31.27,4426400,29.3950561427573,30.32734463444,28.9289118969159,29.1526611349197,4747886.56031832,0.0,1.0
2009-02-17,27.9,30.12,27.89,30.12,4338700,26.0108489179489,28.0805293694846,26.001526033032,28.0805293694846,4653816.96621478,0.0,1.0
2009-02-18,27.6,28.93,26.86,28.2,3432300,25.731162370444,26.9711060643821,25.0412688865988,26.2905354654537,3681585.72225299,0.0,1.0
2009-02-19,27.81,28.92,27.53,28.49,4548200,25.9269429536974,26.9617831794653,25.6659021760262,26.5608991280417,4878532.81529908,0.0,1.0
2009-02-20,27.23,27.63,25.95,26.39,4256300,25.3862156285214,25.7591310251945,24.1928863591675,24.6030932955079,4565432.30767281,0.0,1.0
2009-02-23,24.54,28.59,24.44,28.44,5654400,22.8783595858948,26.65412797721,22.7851307367265,26.5142847034576,6065075.40363817,0.0,1.0
2009-02-24,27.25,27.4,24.77,24.77,5098100,25.4048613983551,25.5447046721075,23.0927859389818,23.0927859389818,5468371.69554465,0.0,1.0
2009-02-25,27.16,28.26,26.15,27.08,4959800,25.3209554341036,26.3464727749547,24.379344057504,25.246372354769,5320027.0562685,0.0,1.0
2009-02-26,27.64,28.94,27.26,27.71,4494000,25.7684539101113,26.9804289492989,25.4141842832719,25.8337141045291,4820396.304462,0.0,1.0
2009-02-27,27.25,28.52,25.85,26.09,5024800,25.4048613983551,26.5888677827922,24.0996575099992,24.3234067480031,5389747.96409893,0.0,1.0
2009-03-02,22.58,26.66,22.47,26.0,7543900,21.0510741421966,24.8548111882622,20.9485224081115,24.2395007837516,8091808.5628017,0.0,1.0
2009-03-03,23.57,24.39,22.67,23.42,6745700,21.9740397489625,22.7385163121424,21.1349801064481,21.8341964752101,7235635.81464382,0.0,1.0
2009-03-04,26.32,27.66,24.76,24.99,7133600,24.5378331010901,25.787099679945,23.083463054065,23.297889407152,7651708.7399889,0.0,1.0
2009-03-05,25.53,26.5,24.75,24.78,5575300,23.8013251926607,24.705645029593,23.0741401691482,23.1021088238987,5980230.42195527,0.0,1.0
2009-03-06,24.88,26.61,23.91,26.07,6249900,23.1953376730669,24.8081967636781,22.2910178361347,24.3047609781694,6703826.1823002,0.0,1.0
2009-03-09,24.88,26.45,23.81,24.3,4024900,23.1953376730669,24.6590306050089,22.1977889869664,22.6546103478909,4317225.87579642,0.0,1.0
2009-03-10,27.33,27.9,25.6,25.82,5177500,25.4794444776897,26.0108489179489,23.8665853870785,24.0716888552487,5553538.46603293,0.0,1.0
2009-03-11,27.2,28.4,26.51,27.82,4489200,25.3582469737709,26.4769931637902,24.7149679145098,25.9362658386142,4815247.68357606,0.0,1.0
2009-03-12,27.22,27.51,25.28,27.5,5008200,25.3768927436046,25.6472564061926,23.56825306974,25.6379335212758,5371942.31686839,0.0,1.0
2009-03-13,26.05,27.55,25.5,27.3,4213000,24.2861152083358,25.6845479458599,23.7733565379103,25.4514758229392,4518987.45676421,0.0,1.0
2009-03-16,27.48,28.76,26.23,27.03,5669200,25.6192877514421,26.812617020796,24.4539271368387,25.1997579301849,6080950.31803648,0.0,1.0
2009-03-17,28.15,28.15,26.03,27.46,3646300,26.2439210408696,26.2439210408696,24.2674694385021,25.6006419816085,3911128.40341783,0.0,1.0
2009-03-18,28.44,29.07,26.79,27.66,4820200,26.5142847034576,27.1016264532177,24.976008692181,25.787099679945,5170287.99883571,0.0,1.0
2009-03-19,30.45,32.02,29.58,29.78,5962300,28.3881845717399,29.8518775036818,27.5770935839759,27.7635512823124,6395337.98088423,0.0,1.0
2009-03-20,28.75,31.05,28.34,31.05,4530700,26.8032941358792,28.9475576667495,26.4210558542893,28.9475576667495,4859761.80165242,0.0,1.0
2009-03-23,31.05,31.26,28.55,30.35,5844700,28.9475576667495,29.1433382500029,26.6168364375427,28.2949557225716,6269196.7691787,0.0,1.0
2009-03-24,30.09,30.75,29.345,30.35,4384400,28.0525607147341,28.6678711192447,27.3580057884304,28.2949557225716,4702836.12756635,0.0,1.0
2009-03-25,28.93,30.81,28.05,30.18,4820200,26.9711060643821,28.7238084287457,26.1506921917013,28.1364666789855,5170287.99883572,0.0,1.0
2009-03-26,29.63,30.25,28.75,29.75,4482300,27.62370800856,28.2017268734033,26.8032941358792,27.735582627562,4807846.54105252,0.0,1.0
2009-03-27,28.25,29.14,27.94,28.89,4385100,26.3371498900378,27.1668866476355,26.0481404576162,26.9338145247148,4703586.96811222,0.0,1.0
2009-03-30,25.69,27.3,25.06,27.24,5109400,23.95049135133,25.4514758229392,23.3631496015698,25.3955385134382,5480492.40721364,0.0,1.0
2009-03-31,25.24,26.38,25.06,26.12,4179800,23.5309615300727,24.5937704105911,23.3631496015698,24.3513754027536,4483376.16230313,0.0,1.0
2009-04-01,26.32,26.61,24.19,24.78,4430000,24.5378331010901,24.8081967636781,22.5520586138058,23.1021088238987,4751748.02598279,0.0,1.0
2009-04-02,28.0,28.47,27.15,27.66,4409200,26.1040777671171,26.542253358208,25.3116325491868,25.787099679945,4729437.33547705,0.0,1.0
2009-04-03,28.27,28.99,27.66,28.04,4360300,26.3557956598715,27.0270433738831,25.787099679945,26.1413693067844,4676985.76020152,0.0,1.0
2009-04-06,27.43,27.9,26.74,27.7,4168800,25.572673326858,26.0108489179489,24.9293942675969,25.8243912196123,4471577.23943951,0.0,1.0
2009-04-07,25.75,26.8,25.38,26.52,4014800,24.0064286608309,24.9853315770978,23.6614819189083,24.7242907994267,4306392.31934892,0.0,1.0
2009-04-08,26.04,26.55,25.29,25.83,4833600,24.2767923234189,24.7522594541771,23.5775759546569,24.0810117401656,5184661.23214231,0.0,1.0
2009-04-09,27.05,27.67,26.77,27.09,4505800,25.2184037000185,25.7964225648618,24.9573629223474,25.2556952396858,4833053.3308066,0.0,1.0
2009-04-13,27.33,27.78,25.75,26.42,3353700,25.4794444776897,25.8989742989469,24.0064286608309,24.6310619502584,3597277.0552457,0.0,1.0
2009-04-14,27.86,28.97,26.92,27.22,5108200,25.9735573782816,27.0083976040494,25.0972061960998,25.3768927436046,5479205.25199215,0.0,1.0
2009-04-15,27.12,27.15,25.88,26.43,4135900,25.2836638944363,25.3116325491868,24.1276261647497,24.6403848351752,4436287.7337838,0.0,1.0
2009-04-16,26.86,27.82,26.5,27.38,3136700,25.0412688865988,25.9362658386142,24.705645029593,25.5260589022738,3364516.48602713,0.0,1.0
2009-04-17,26.5,27.34,26.36,26.89,3369500,24.705645029593,25.4887673626065,24.5751246407574,25.0692375413493,3614224.59899526,0.0,1.0
2009-04-20,24.57,25.89,24.53,25.66,3666000,22.9063282406453,24.1369490496665,22.869036700978,23.9225226965795,3932259.20163722,0.0,1.0
2009-04-21,25.54,25.91,24.01,24.32,3442100,23.8106480775776,24.1555948195002,22.3842466853029,22.6732561177246,3692097.48989511,0.0,1.0
2009-04-22,25.9,26.92,25.03,25.21,4094500,24.1462719345834,25.0972061960998,23.3351809468194,23.5029928753223,4391880.87864255,0.0,1.0
2009-04-23,29.18,30.13,27.24,27.76,9687400,27.2041781873028,28.0898522544014,25.3955385134382,25.8803285291133,10390989.5771796,0.0,1.0
2009-04-24,30.46,31.99,28.7,29.24,6959000,28.3975074566567,29.8239088489313,26.7566797112951,27.2601154968038,7464427.65526281,0.0,1.0
2009-04-27,29.6,30.23,29.12,29.56,3208200,27.5957393538095,28.1830811035697,27.1482408778018,27.5584478141422,3441209.48464063,0.0,1.0
2009-04-28,29.39,29.73,28.96,28.96,3498900,27.3999587705562,27.7169368577283,26.9990747191326,26.9990747191326,3753022.83704541,0.0,1.0
2009-04-29,32.09,32.55,29.97,29.97,5718400,29.9171376980996,30.3459904042737,27.9406860957322,27.9406860957322,6133723.68211737,0.0,1.0
2009-04-30,31.28,33.0,30.7,32.83,3506900,29.1619840198366,30.7655202255309,28.6212566946606,30.6070311819448,3761603.87185531,0.0,1.0
2009-05-01,33.62,34.5,31.42,31.46,3928900,31.4367679395425,32.2596220676447,29.3796326192869,29.4170350796552,4201755.67202162,0.1,1.0
2009-05-04,37.7,37.88,33.82,34.14,7374700,35.2518188971074,35.4201299687647,31.6237802413839,31.9229999243302,7886860.84004629,0.0,1.0
2009-05-05,36.8,38.0,35.45,37.93,3631300,34.4102635388211,35.5323373498696,33.1479305013915,35.4668830442251,3883487.83929652,0.0,1.0
2009-05-06,38.84,39.51,37.4,37.83,4082000,36.3177890176035,36.9442802287723,34.9713004443453,35.3733768933044,4365488.21634357,0.0,1.0
2009-05-07,37.32,40.4,36.63,40.01,4089600,34.8964955236087,37.7764849719666,34.2513030822559,37.4118109833758,4373616.02389972,0.0,1.0
2009-05-08,39.93,39.93,37.29,37.29,4158700,37.3370060626393,37.3370060626393,34.8684436783325,34.8684436783325,4447514.90575894,0.0,1.0
2009-05-11,37.37,38.68,36.87,38.04,3459000,34.9432485990691,36.1681791761304,34.4757178444655,35.5697398102378,3699221.88641166,0.0,1.0
2009-05-12,37.88,39.71,36.15,38.89,3873800,35.4201299687647,37.1312925306137,33.8024735578364,36.3645420930639,4142829.06723952,0.0,1.0
2009-05-13,34.94,37.24,34.48,36.74,4329300,32.6710491316959,34.8216906028722,32.2409208374606,34.3541598482686,4629962.79642729,0.0,1.0
2009-05-14,35.83,36.36,33.58,34.46,3687000,33.5032538748902,33.9988364747699,31.3993654791742,32.2222196072765,3943056.11309621,0.0,1.0
2009-05-15,34.39,36.64,34.05,35.39,3148600,32.156765301632,34.2606536973479,31.8388443885015,33.0918268108391,3367265.11464462,0.0,1.0
2009-05-18,37.73,37.82,34.8491,35.2,3333800,35.2798707423837,35.3640262782123,32.5860520405089,32.9141651240897,3565326.95140768,0.0,1.0
2009-05-19,39.08,40.44,37.0,37.5,4358200,36.5422037798132,37.8138874323349,34.5972758406625,35.064806595266,4660869.85410792,0.0,1.0
2009-05-20,39.79,42.3,39.42,39.71,4502200,37.2060974513503,39.5531018394601,36.8601246929436,37.1312925306137,4814870.41832974,0.0,1.0
2009-05-21,37.04,38.98,36.54,38.83,3519500,34.6346783010308,36.4486976288925,34.1671475464272,36.3084384025115,3763923.51235207,0.0,1.0
2009-05-22,37.58,38.8,37.04,38.01,2712400,35.1396115160026,36.2803865572352,34.6346783010308,35.5416879649616,2900771.73885602,0.0,1.0
2009-05-26,38.88,39.15,36.13,36.48,3615700,36.3551914779718,36.6076580854577,33.7837723276523,34.1110438558748,3866804.44483916,0.0,1.0
2009-05-27,39.01,40.95,38.91,39.22,3802900,36.4767494741687,38.2907688020305,36.383243323248,36.6731123911022,4067005.17832753,0.0,1.0
2009-05-28,40.48,40.9,38.9748,39.75,3103600,37.8512898927032,38.2440157265701,36.4438353090446,37.168694990982,3319139.9383253,0.0,1.0
2009-05-29,41.16,42.23,40.13,41.25,3899200,38.487131718964,39.4876475338156,37.5240183644807,38.5712872547926,4169993.05565086,0.0,1.0
2009-06-01,43.57,44.13,42.56,42.56,3416100,40.7406299561531,41.2642644013091,39.7962178318539,39.7962178318539,3653342.55165391,0.0,1.0
2009-06-02,42.4,44.05,41.74,43.17,3867000,39.6466079903808,41.1894594805725,39.0294673943041,40.3666053524702,4135556.81837349,0.0,1.0
2009-06-03,40.16,41.97,39.09,41.93,5008400,37.5520702097569,39.2445315414217,36.5515543949053,39.2071290810534,5356225.17950395,0.0,1.0
2009-06-04,41.46,41.86,40.28,41.13,4094500,38.7676501717261,39.141674775409,37.6642775908617,38.4590798736878,4378856.32087671,0.0,1.0
2009-06-05,40.44,42.69,40.19,42.48,4440500,37.8138874323349,39.9177758280508,37.5801220550331,39.7214129111173,4748885.45435414,0.0,1.0
2009-06-08,40.08,40.52,38.95,40.09,3365200,37.4772652890203,37.8886923530714,36.4206457836163,37.4866159041124,3598907.62999495,0.0,1.0
2009-06-09,41.92,42.37,40.67,41.17,4359600,39.1977784659614,39.6185561451046,38.0289515794525,38.4964823340561,4662367.08181563,0.0,1.0
2009-06-10,41.55,43.15,40.67,42.8,3624900,38.8518057075548,40.3479041222861,38.0289515794525,40.0206325940636,3876643.36977554,0.0,1.0
2009-06-11,42.81,43.92,41.13,41.59,3954400,40.0299832091557,41.0679014843756,38.4590798736878,38.889208167923,4229026.60526923,0.0,1.0
2009-06-12,41.81,42.45,41.0,41.87,2486400,39.0949216999486,39.6933610658411,38.3375218774909,39.151025390501,2659076.40889678,0.0,1.0
2009-06-15,39.21,40.57,38.5,40.08,3491500,36.6637617760102,37.9354454285318,35.9998681044731,37.4772652890203,3733978.95819783,0.0,1.0
2009-06-16,37.44,40.3,37.31,40.09,3373500,35.0087029047136,37.6829788210459,34.8871449085167,37.4866159041124,3607784.05140495,0.0,1.0
2009-06-17,36.56,37.64,35.63,37.14,4430300,34.1858487766114,35.195715206555,33.3162415730488,34.7281844519515,4737977.08105509,0.0,1.0
2009-06-18,36.49,37.35,35.79,36.61,2614700,34.1203944709669,34.924547368885,33.4658514145219,34.2326018520717,2796286.63382497,0.0,1.0
2009-06-19,36.83,37.94,36.62,37.5,3643000,34.4383153840973,35.4762336593171,34.2419524671638,35.064806595266,3896000.38513954,0.0,1.0
2009-06-22,33.02,35.98,33.0,35.98,3880200,30.8757310340182,33.6435131012712,30.8570298038341,33.6435131012712,4149673.53676049,0.0,1.0
2009-06-23,34.54,34.95,33.24,33.25,3594800,32.297024528013,32.6803997467879,31.0814445660438,31.0907951811359,3844452.97405974,0.0,1.0
2009-06-24,34.12,35.7,33.75,35.08,3717500,31.904298694146,33.3816958786933,31.5583259357394,32.8019577429849,3975674.28815709,0.0,1.0
2009-06-25,35.83,36.03,33.84,33.89,3538600,33.5032538748902,33.6902661767316,31.6424814715681,31.6892345470284,3784349.97607872,0.0,1.0
2009-06-26,34.86,35.82,34.52,35.52,3079300,32.5962442109593,33.4939032597981,32.2783232978289,33.213384807036,3293152.34311287,0.0,1.0
2009-06-29,34.76,35.75,34.63,35.19,2377200,32.5027380600386,33.4284489541536,32.3811800638417,32.9048145089976,2542292.64769523,0.0,1.0
2009-06-30,33.96,35.52,33.51,34.78,3635800,31.7546888526729,33.213384807036,31.3339111735297,32.5214392902227,3888300.35692845,0.0,1.0
2009-07-01,33.87,35.41,33.75,34.9,2857700,31.6705333168443,33.1105280410232,31.5583259357394,32.6336466713276,3056162.58594929,0.0,1.0
2009-07-02,32.08,33.87,31.4,33.13,3385800,29.9967732153636,31.6705333168443,29.3609313891027,30.978587800031,3620938.26626556,0.0,1.0
2009-07-06,30.25,30.85,29.54,30.58,6700800,28.2856106535146,28.8466475590388,27.6217169819776,28.5941809515529,7166159.58845541,0.0,1.0
2009-07-07,29.75,30.94,29.68,30.28,3844200,27.818079898911,28.9308030948675,27.7526255932665,28.3136624987908,4111173.39570504,0.0,1.0
2009-07-08,29.79,30.9,28.6,29.81,3780000,27.8554823592793,28.8934006344992,26.7427591633229,27.8741835894635,4042514.81082281,0.0,1.0
2009-07-09,30.38,31.14,29.97,30.33,3428300,28.4071686497115,29.1178153967089,28.0237934309366,28.3604155742512,3666389.82167826,0.0,1.0
2009-07-10,29.8,30.18,29.22,29.74,3644400,27.8648329743714,28.2201563478701,27.3224972990313,27.808729283819,3897497.61284726,0.0,1.0
2009-07-13,30.4,30.4,28.79,29.93,2907300,28.4258698798957,28.4258698798957,26.9204208500722,27.9863909705683,3109207.2247368,0.0,1.0
2009-07-14,29.85,31.08,29.44,30.95,4373100,27.9115860498318,29.0617117061565,27.5282108310568,28.9401537099596,4676804.63471142,0.0,1.0
2009-07-15,31.8,31.94,30.62,30.81,3316600,29.7349559927856,29.8658646040746,28.6315834119212,28.8092450986706,3546932.43957008,0.0,1.0
2009-07-16,33.45,33.75,31.35,31.47,5302400,31.2778074829773,31.5583259357394,29.3141783136424,29.4263856947472,5670642.9981235,0.0,1.0
2009-07-17,33.66,34.32,32.51,33.12,4214900,31.4741703999108,32.0913109959875,30.3988496643226,30.9692371849389,4507617.90373995,0.0,1.0
2009-07-20,35.12,35.27,34.39,34.45,3740900,32.8393602033531,32.9796194297342,32.156765301632,32.2128689921844,4000699.37984313,0.0,1.0
2009-07-21,33.37,35.97,32.49,35.77,5439100,31.2030025622407,33.6341624861792,30.3801484341385,33.4471501843378,5816836.58929797,0.0,1.0
2009-07-22,32.66,33.06,32.25,32.56,4419500,30.5391088907037,30.9131334943865,30.1557336719288,30.445602739783,4726427.03873846,0.0,1.0
2009-07-23,33.93,34.09,32.58,32.66,4277000,31.7266370073967,31.8762468488698,30.4643039699671,30.5391088907037,4574030.64706062,0.0,1.0
2009-07-24,34.71,34.75,33.54,33.66,3053100,32.4559849845782,32.4933874449465,31.3619630188059,31.4741703999108,3265132.7960114,0.0,1.0
2009-07-27,34.82,35.2,34.09,34.46,2420700,32.558841750591,32.9141651240897,31.8762468488698,32.2222196072765,2588813.65147057,0.0,1.0
2009-07-28,34.61,35.08,33.71,34.17,3134600,32.3624788336575,32.8019577429849,31.5209234753711,31.9510517696064,3352292.8375675,0.0,1.0
2009-07-29,33.5,33.97,32.72,33.86,4020700,31.3245605584376,31.764039467765,30.5952125812561,31.6611827017522,4299931.03171303,0.0,1.0
2009-07-30,34.25,34.98,33.5,33.82,4347900,32.025856690343,32.7084515920641,31.3245605584376,31.6237802413839,4649854.53597261,0.0,1.0
2009-07-31,35.53,35.73,34.015,34.74,5226400,33.222735422128,33.4097477239695,31.8061172356793,32.4840368298544,5589364.92256199,0.0,1.0
2009-08-03,35.53,35.53,35.53,35.53,4164000,33.222735422128,33.222735422128,33.222735422128,33.222735422128,4453182.982081,0.0,1.0
2009-08-04,37.19,37.97,36.55,36.68,3035100,34.8684436783325,35.5997527955441,34.2683951719025,34.3902800247711,3237178.29339603,0.1,1.0
2009-08-05,36.86,37.45,36.31,37.45,2197700,34.5590436672045,35.1122133840697,34.0433769819912,35.1122133840697,2344023.83295327,0.0,1.0
2009-08-06,36.95,37.5,36.37,37.02,2246400,34.6434254884213,35.1590921736346,34.0996315294691,34.7090557938121,2395966.30038049,0.0,1.0
2009-08-07,38.13,38.7,36.77,37.75,3521000,35.7497649221516,36.2841831231909,34.4746618459878,35.3934861214588,3755429.72918435,0.0,1.0
2009-08-10,38.31,39.02,37.6,37.99,2589600,35.9185285645851,36.5842073764059,35.2528497527643,35.6185043113701,2762016.70738307,0.0,1.0
2009-08-11,37.88,38.3,37.51,38.04,2461400,35.5153709743274,35.9091528066721,35.1684679315475,35.6653831009349,2625281.0949771,0.0,1.0
2009-08-12,38.56,38.93,37.31,37.71,2951100,36.1529225124093,36.4998255551892,34.9809527732882,35.3559830898069,3147585.53643736,0.0,1.0
2009-08-13,41.37,41.4,39.1,39.4,4612500,38.7875104859537,38.8156377596926,36.6592134397097,36.9404861770987,4919602.27942709,0.0,1.0
2009-08-14,40.24,41.61,39.76,41.61,3929200,37.7280498417881,39.0125286758649,37.2780134619656,39.0125286758649,4190807.8647859,0.0,1.0
2009-08-17,38.15,38.83,37.68,38.71,2189000,35.7685164379776,36.4060679760595,35.327855816068,36.2935588811039,2334744.5831254,0.0,1.0
2009-08-18,38.45,38.86,38.21,38.39,1883900,36.0497891753667,36.4341952497984,35.8247709854554,35.9935346278888,2009330.89088622,0.0,1.0
2009-08-19,38.84,39.27,37.1,37.73,1997000,36.4154437339725,36.8186013242301,34.7840618571158,35.3747346056329,2129961.13864843,0.0,1.0
2009-08-20,38.86,39.56,38.47,38.65,1855800,36.4341952497984,37.0904983037062,36.0685406911926,36.237304333626,1979359.98052267,0.0,1.0
2009-08-21,40.45,40.63,39.35,39.64,2459000,37.9249407579605,38.0937044003939,36.8936073875339,37.16550436701,2622721.30192113,0.0,1.0
2009-08-24,40.93,42.07,40.64,41.39,2252700,38.374977137783,39.4438135398615,38.1030801583069,38.8062620017796,2402685.75715239,0.0,1.0
2009-08-25,39.82,41.91,39.59,41.53,2382700,37.3342680094434,39.293801413254,37.1186255774451,38.9375226125612,2541341.21435034,0.0,1.0
2009-08-26,39.22,39.69,38.58,39.51,2518800,36.7717225346653,37.2123831565748,36.1716740282353,37.0436195141414,2686502.81223219,0.0,1.0
2009-08-27,38.48,39.09,36.92,38.84,3494400,36.0779164491056,36.6498376817967,34.6152982146824,36.4154437339725,3727058.68948076,0.0,1.0
2009-08-28,38.83,39.65,38.3,39.33,1627000,36.4060679760595,37.174880124923,35.9091528066721,36.8748558717079,1735326.37585428,0.0,1.0
2009-08-31,37.41,38.1,37.0,38.1,2011300,35.0747103524179,35.7216376484127,34.6903042779861,35.7216376484127,2145213.23894021,0.0,1.0
2009-09-01,36.47,38.57,36.28,37.49,2752200,34.1933891085987,36.1622982703223,34.0152497082523,35.1497164157216,2935442.6869245,0.0,1.0
2009-09-02,36.17,36.89,35.83,36.39,2406300,33.9121163712097,34.5871709409435,33.5933406021687,34.118383045295,2566512.51273396,0.0,1.0
2009-09-03,37.11,37.315,36.52,36.67,2345400,34.7934376150288,34.9856406522446,34.2402678981636,34.3809042668581,2501557.76393893,0.0,1.0
2009-09-04,38.73,38.86,36.61,36.9,3568500,36.3123103969298,36.4341952497984,34.3246497193803,34.5965466988564,3806092.30008359,0.0,1.0
2009-09-08,40.35,40.71,39.65,39.74,2721800,37.8311831788308,38.1687104636977,37.174880124923,37.2592619461397,2903018.64154898,0.0,1.0
2009-09-09,41.11,41.24,39.7,40.53,2967100,38.5437407802165,38.6656256330851,37.2217589144878,37.9999468212643,3164650.8234771,0.0,1.0
2009-09-10,41.79,42.01,40.33,41.21,3190000,39.1812923182984,39.3875589923837,37.8124316630049,38.6374983593462,3402391.60354958,0.0,1.0
2009-09-11,41.36,42.85,40.97,42.17,3212200,38.7781347280407,40.1751226570731,38.4124801694349,39.5375711189912,3426069.68931723,0.0,1.0
2009-09-14,43.43,43.5,40.51,40.51,3558300,40.7189166160253,40.7845469214161,37.9811953054383,37.9811953054383,3795213.17959576,0.0,1.0
2009-09-15,45.37,45.67,43.05,43.27,5292400,42.5378136511413,42.8190863885304,40.3626378153325,40.5689044894178,5644770.32057236,0.0,1.0
2009-09-16,48.07,48.95,45.72,45.78,5829200,45.069268287643,45.8943349839843,42.8659651780953,42.9222197255731,6217310.70075587,0.0,1.0
2009-09-17,46.37,48.71,46.0,47.85,4088400,43.4753894424383,45.6693167940731,43.1284863996584,44.8630016135577,4360607.47083138,0.0,1.0
2009-09-18,46.68,46.91,45.38,46.8,3583000,43.7660379377403,43.9816803697386,42.5471894090543,43.8785470326959,3821557.71646337,0.0,1.0
2009-09-21,46.98,47.41,44.93,45.82,3823200,44.0473106751294,44.4504682653871,42.1252803029707,42.959722757225,4077750.33814757,0.0,1.0
2009-09-22,49.28,49.84,47.86,48.09,4375900,46.2037349951123,46.7287774382386,44.8723773714707,45.088019803469,4667249.34732684,0.0,1.0
2009-09-23,46.89,48.5,46.36,48.03,4806800,43.9629288539127,45.4724258779007,43.4660136845253,45.0317652559912,5126838.85891602,0.0,1.0
2009-09-24,45.38,47.47,44.62,47.47,3517600,42.5471894090543,44.5067228128649,41.8346318076687,44.5067228128649,3751803.3556884,0.0,1.0
2009-09-25,44.29,45.21,43.54,43.77,3425700,41.5252317965407,42.3878015245338,40.822049953068,41.0376923850663,3653784.61325385,0.0,1.0
2009-09-28,45.71,45.77,43.86,44.48,2321600,42.8565894201823,42.9128439676601,41.122074206283,41.7033711968871,2476173.1494673,0.0,1.0
2009-09-29,45.32,46.12,44.52,45.48,2412700,42.4909348615765,43.240995494614,41.740874228539,42.640946988184,2573338.62754987,0.0,1.0
2009-09-30,45.11,46.11,43.9,45.86,3306500,42.2940439454042,43.2316197367011,41.1595772379349,42.9972257888768,3526648.22480773,0.0,1.0
2009-10-01,43.28,45.25,43.18,44.67,2983100,40.5782802473308,42.4253045561857,40.4845226682011,41.8815105972335,3181716.11051685,0.0,1.0
2009-10-02,43.04,44.12,42.24,42.48,2635300,40.3532620574195,41.3658439120202,39.603201424382,39.8282196142932,2810759.43349035,0.0,1.0
2009-10-05,45.52,45.84,43.5,43.63,3448600,42.6784500198359,42.9784742730509,40.7845469214161,40.9064317742847,3678209.30532949,0.0,1.0
2009-10-06,47.55,48.17,45.41,45.66,3955100,44.5817288761686,45.1630258667727,42.5753166827932,42.8097106306175,4218432.29818149,0.0,1.0
2009-10-07,47.5,48.42,46.32,47.72,3527300,44.5348500866038,45.397419814597,43.4285106528734,44.7411167606891,3762149.18595625,0.0,1.0
2009-10-08,49.51,49.96,48.0,48.0,3412300,46.4193774271106,46.8412865331942,45.0036379822523,45.0036379822523,3639492.43535807,0.0,1.0
2009-10-09,49.15,49.68,48.06,49.02,1744700,46.0818501422437,46.5787653116311,45.0598925297301,45.9599652893751,1860862.89364042,0.0,1.0
2009-10-12,49.72,51.25,49.3,49.97,2586000,46.616268343283,48.0507593039673,46.2224865109383,46.8506622911072,2758177.01779912,0.0,1.0
2009-10-13,50.05,50.34,48.26,49.67,2691500,46.9256683544109,47.1975653338871,45.2474076879895,46.5693895537181,2870701.25421746,0.0,1.0
2009-10-14,51.05,51.36,50.52,51.07,2337900,47.8632441457079,48.1538926410099,47.3663289763205,47.8819956615338,2493558.41063905,0.0,1.0
2009-10-15,51.02,51.16,49.9,50.54,2925400,47.835116871969,47.9663774827505,46.7850319857164,47.3850804921464,3120174.41912976,0.0,1.0
2009-10-16,49.65,50.58,49.21,49.96,3447600,46.5506380378922,47.4225835237983,46.1381046897215,46.8412865331942,3677142.72488951,0.0,1.0
2009-10-19,51.08,52.06,49.24,49.54,3321200,47.8913714194468,48.8101956949178,46.1662319634604,46.4475047008495,3542326.9572755,0.0,1.0
2009-10-20,50.76,52.32,49.23,52.04,2942000,47.5913471662318,49.053965400655,46.1568562055475,48.7914441790918,3137879.6544335,0.0,1.0
2009-10-21,51.08,53.04,50.17,50.45,3853500,47.8913714194468,49.7290199703887,47.0381774493666,47.3006986709297,4110067.72547909,0.0,1.0
2009-10-22,49.0,49.84,47.66,49.44,7505200,45.9412137735492,46.7287774382386,44.6848622132113,46.3537471217198,8004899.51816937,0.0,1.0
2009-10-23,47.42,49.7,47.11,48.99,3665000,44.4598440233,46.597516827457,44.169195527998,45.9318380156362,3909017.31254208,0.0,1.0
2009-10-26,46.43,49.69,46.25,47.61,3576100,43.5316439899161,46.5881410695441,43.3628803474826,44.6379834236465,3814198.31142748,0.0,1.0
2009-10-27,46.05,47.28,45.82,46.68,3031800,43.1753651892233,44.3285834125185,42.959722757225,43.7660379377403,3233658.57794408,0.0,1.0
2009-10-28,43.8,45.65,43.57,45.63,4925600,41.0658196588052,42.8003348727045,40.8501772268069,42.7815833568786,5253548.61518614,0.0,1.0
2009-10-29,45.81,46.39,44.76,45.0,2812300,42.950346999312,43.4941409582642,41.9658924184502,42.1909106083615,2999544.17136755,0.0,1.0
2009-10-30,45.81,45.81,45.81,45.81,5928700,42.950346999312,42.950346999312,42.950346999312,42.950346999312,6323435.45453429,0.0,1.0
2009-11-02,43.35,44.38,42.27,43.38,4168800,40.7376681318513,41.7055988856184,39.7227504482896,40.765860289728,4436127.25733566,0.1,1.0
2009-11-03,44.19,44.93,42.18,42.55,3214000,41.5270485523993,42.2224551133582,39.6381739746594,39.9858772551389,3420100.03000308,0.0,1.0
2009-11-04,44.5,45.48,44.28,44.84,3118000,41.8183675171253,42.7393113410979,41.6116250260294,42.1378786397281,3317943.96190093,0.0,1.0
2009-11-05,45.74,46.03,44.66,44.93,2292500,42.9836433760295,43.2561675688377,41.9687256924678,42.2224551133582,2439508.18879342,0.0,1.0
2009-11-06,45.46,46.6,44.5,44.97,2078700,42.7205165691801,43.7918185684953,41.8183675171253,42.2600446571938,2211998.11212427,0.0,1.0
2009-11-09,47.71,47.8,46.15,46.27,2949400,44.8349284099337,44.9195048835638,43.3689362003445,43.4817048318514,3138532.36729654,0.0,1.0
2009-11-10,48.5,48.687,47.36,47.38,3121700,45.5773219006871,45.7530530181186,44.506019901372,44.5248146732898,3321881.2270257,0.0,1.0
2009-11-11,48.55,50.21,48.38,49.11,3542800,45.6243088304816,47.1842748996598,45.4645532691803,46.1505624441803,3769984.56325293,0.0,1.0
2009-11-12,46.93,48.68,46.42,48.29,2853400,44.1019323051391,45.7464748479474,43.622665621235,45.3799767955501,3036376.2991944,0.0,1.0
2009-11-13,46.84,47.57,46.32,46.86,2353300,44.017355831509,44.703365006509,43.5286917616459,44.0361506034268,2504207.03192478,0.0,1.0
2009-11-16,48.81,49.54,47.47,47.48,2469700,45.8686408654132,46.5546500404132,44.6093911469199,44.6187885328788,2628071.26449863,0.0,1.0
2009-11-17,49.73,49.89,48.07,48.32,1988000,46.7332003736324,46.8835585489748,45.1732343044542,45.4081689534268,2115481.91028193,0.0,1.0
2009-11-18,49.52,50.49,48.94,50.0,2373800,46.5358552684954,47.4474017065091,45.9908068828789,46.9869297945228,2526021.60896743,0.0,1.0
2009-11-19,47.55,48.91,46.96,48.34,2795400,44.6845702345912,45.9626147250022,44.1301244630158,45.4269637253446,2974657.00804935,0.0,1.0
2009-11-20,46.0,47.16,44.95,47.14,4207900,43.227975410961,44.3180721821939,42.241249885276,44.2992774102761,4477734.5725731,0.0,1.0
2009-11-23,45.29,48.02,44.45,47.15,4293400,42.5607610078788,45.1262473746597,41.7713805873308,44.308674796235,4568717.32072657,0.0,1.0
2009-11-24,46.29,46.55,44.86,45.05,2765600,43.5004996037692,43.7448316387007,42.1566734116459,42.335223744865,2942946.06190931,0.0,1.0
2009-11-25,47.46,47.89,45.9919,46.78,2066500,44.599993760961,45.0040813571939,43.2203635283343,43.9609715157555,2199015.77846962,0.0,1.0
2009-11-27,45.89,46.2,44.46,45.26,1492100,43.124604165413,43.4159231301391,41.7807779732897,42.532568850002,1587781.97099179,0.0,1.0
2009-11-30,45.92,46.66,45.31,45.6,2525700,43.1527963232897,43.8482028842487,42.5795557797966,42.8520799726048,2687662.30422489,0.0,1.0
2009-12-01,46.96,47.5,46.33,46.52,2750400,44.1301244630158,44.6375833047967,43.5380891476048,43.716639480824,2926771.35112647,0.0,1.0
2009-12-02,46.3,47.51,45.95,47.12,2196100,43.5098969897281,44.6469806907556,43.1809884811665,44.2804826383583,2336926.47040752,0.0,1.0
2009-12-03,44.94,46.66,44.89,46.36,2198400,42.2318524993171,43.8482028842487,42.1848655695226,43.5662813054815,2339373.95953913,0.0,1.0
2009-12-04,43.76,46.97,42.94,45.69,4533400,41.1229609561664,44.1395218489747,40.3523753075362,42.9366564462349,4824107.49098194,0.0,1.0
2009-12-07,43.68,44.82,43.44,43.58,2156100,41.0477818684951,42.1190838678102,40.8222446054814,40.9538080089061,2294361.44203162,0.0,1.0
2009-12-08,43.23,43.86,42.5,43.07,2843700,40.6248995003444,41.2169348157554,39.9388903253444,40.4745413250019,3026054.27981324,0.0,1.0
2009-12-09,44.33,44.56,43.0,43.44,1983000,41.6586119558239,41.8747518328787,40.4087596232896,40.8222446054814,2110161.28173494,0.0,1.0
2009-12-10,44.84,45.44,44.4,44.5,1886100,42.1378786397281,42.7017217972623,41.7243936575362,41.8183675171253,2007047.50049434,0.0,1.0
2009-12-11,44.09,45.27,43.75,44.98,2484800,41.4330746928102,42.5419662359609,41.1135635702074,42.2694420431527,2644139.56271053,0.0,1.0
2009-12-14,45.05,45.39,44.69,44.69,2474500,42.335223744865,42.6547348674678,41.9969178503445,41.9969178503445,2633179.06790374,0.0,1.0
2009-12-15,45.94,46.27,44.51,44.53,2526800,43.1715910952075,43.4817048318514,41.8277649030842,41.846559675002,2688832.84250522,0.0,1.0
2009-12-16,46.52,47.364,46.02,46.56,2247000,43.716639480824,44.5097788557556,43.2467701828788,43.7542290246596,2391090.46901584,0.0,1.0
2009-12-17,46.07,46.49,45.28,46.09,2200800,43.2937571126733,43.6884473229473,42.5513636219198,43.3125518845911,2341927.86124169,0.0,1.0
2009-12-18,47.48,47.59,46.57,46.57,3522800,44.6187885328788,44.7221597784268,43.7636264106185,43.7636264106185,3748702.04906498,0.0,1.0
2009-12-21,48.42,49.15,47.81,48.07,2960500,45.5021428130159,46.1881519880159,44.9289022695227,45.1732343044542,3150344.16267085,0.0,1.0
2009-12-22,50.38,50.49,48.59,48.61,2734600,47.3440304609612,47.4474017065091,45.6618983743173,45.6806931462351,2909958.16491799,0.0,1.0
2009-12-23,52.87,53.15,49.9,49.9,3481100,49.6839795647284,49.9471063715777,46.8929559349338,46.8929559349338,3704328.00698311,0.0,1.0
2009-12-24,52.66,53.28,52.264,52.92,1226600,49.4866344595914,50.0692723890435,49.1144979756188,49.7309664945229,1305256.59514679,0.0,1.0
2009-12-28,52.33,53.5,51.93,53.26,1500000,49.1765207229476,50.2760148801394,48.8006252845914,50.0504776171257,1596188.56409602,0.0,1.0
2009-12-29,51.08,52.78,50.71,52.66,1976200,48.0018474780845,49.5994030910983,47.654144197605,49.4866344595914,2102925.22691104,0.0,1.0
2009-12-30,50.56,50.87,50.06,50.48,1644100,47.5131834082215,47.8045023729475,47.0433141102762,47.4380043205502,1749529.07882018,0.0,1.0
2009-12-31,49.8,50.88,49.8,50.48,1215300,46.7989820753447,47.8138997589064,46.7989820753447,47.4380043205502,1293231.9746306,0.0,1.0
2010-01-04,52.95,53.47,51.1,51.28,3539700,49.7591586523996,50.2478227222627,48.0206422500023,48.1897951972626,3766685.7735538,0.0,1.0
2010-01-05,54.53,55.35,52.96,53.0,3187600,51.2439456339066,52.0145312825367,49.7685560383585,49.8061455821942,3392007.11127499,0.0,1.0
2010-01-06,56.34,56.66,54.72,55.07,3376100,52.9448724924683,53.2455888431532,51.4224959671257,51.7514044756874,3592594.80749639,0.0,1.0
2010-01-07,55.46,56.0,54.49,56.0,2772200,52.1179025280847,52.6253613698655,51.2063560900709,52.6253613698655,2949969.29159133,0.0,1.0
2010-01-08,56.21,56.5,54.48,55.05,1781200,52.8227064750025,53.0952306678108,51.196958704112,51.7326097037696,1895420.71357856,0.0,1.0
2010-01-11,55.12,58.0,54.71,57.84,2578600,51.7983914054819,54.5048385616464,51.4130985811668,54.354480386304,2743954.55425201,0.0,1.0
2010-01-12,54.3,54.95,53.62,54.22,3113600,51.0278057568518,51.6386358441806,50.3887835116462,50.9526266691805,3313261.80877958,0.0,1.0
2010-01-13,54.53,54.93,52.94,54.85,1960600,51.2439456339066,51.6198410722627,49.7497612664407,51.5446619845915,2086324.86584444,0.0,1.0
2010-01-14,53.82,55.07,53.7,54.59,2065600,50.5767312308243,51.7514044756874,50.4639625993175,51.30032994966,2198058.06533117,0.0,1.0
2010-01-15,52.9,54.13,52.31,53.72,3153300,49.7121717226051,50.8680501955504,49.1577259510298,50.4827573712353,3355507.59944266,0.0,1.0
2010-01-19,53.61,53.69,52.5,52.71,1938800,50.3793861256873,50.4545652133586,49.3362762842489,49.5336213893859,2063126.92537958,0.0,1.0
2010-01-20,52.81,52.91,51.46,52.69,2117700,49.627595248975,49.721569108564,48.3589481445229,49.5148266174681,2253499.01479076,0.0,1.0
2010-01-21,49.75,52.02,49.58,51.38,3847800,46.7519951455502,48.8852017582215,46.5922395842488,48.2837690568516,4094542.90461912,0.0,1.0
2010-01-22,49.16,51.662,48.8,51.0,5978200,46.1975493739748,48.5487753408927,45.8592434794542,47.9266683904133,6361556.31591923,0.0,1.0
2010-01-25,49.9,50.77,49.61,50.08,2008200,46.8929559349338,47.7105285133585,46.6204317421255,47.062108882194,2136977.24961175,0.0,1.0
2010-01-26,50.01,51.47,48.42,49.0,3479300,46.9963271804817,48.3683455304818,45.5021428130159,46.0471911986323,3702412.5807062,0.0,1.0
2010-01-27,50.03,50.59,47.69,49.77,3587000,47.0151219523995,47.5413755660982,44.8161336380158,46.770789917468,3817018.91960829,0.0,1.0
2010-01-28,49.34,51.36,48.17,50.85,3459300,46.3667023212351,48.2649742849338,45.2672081640433,47.7857076010297,3681130.06651825,0.0,1.0
2010-01-29,46.61,50.83,46.09,49.91,5998000,43.8012159544542,47.7669128291119,43.3125518845911,46.9023533208927,6382626.00496529,0.0,1.0
2010-02-01,49.97,50.07,46.87,47.43,4606800,46.9587376366461,47.0527114962351,44.0455479893857,44.5718016030843,4902214.3180517,0.0,1.0
2010-02-02,50.08,50.41,48.74,50.25,3448500,47.062108882194,47.3722226188379,45.8028591637008,47.2218644434954,3669637.50885676,0.0,1.0
2010-02-03,49.14,50.98,48.77,50.07,2579400,46.178754602057,47.9078736184954,45.8310513215775,47.0527114962351,2744805.85481952,0.0,1.0
2010-02-04,45.22,48.47,45.06,48.32,4450600,42.4949793061664,45.5491297428104,42.3446211308239,45.4081689534268,4735997.88224384,0.0,1.0
2010-02-05,46.05,46.17,43.98,45.14,4973000,43.3689362003445,43.4819497148731,41.4194530747264,42.5119170485028,5280430.42010749,0.1,1.0
2010-02-08,44.58,46.52,44.53,46.26,2776800,41.9845206473694,43.8115724655815,41.9374316829825,43.5667098507696,2948461.53037491,0.0,1.0
2010-02-09,46.54,47.59,45.54,45.73,4458600,43.8304080513363,44.8192763034614,42.8886287635981,43.0675668282683,4734230.25760933,0.0,1.0
2010-02-10,45.8,46.95,44.53,46.41,3344800,43.13349137841,44.2165375593089,41.9374316829825,43.7079767439303,3551575.24013181,0.0,1.0
2010-02-11,48.49,48.84,46.035,46.1,4340900,45.6668776624258,45.9965004131342,43.3548095110285,43.4160251647315,4609254.05402062,0.0,1.0
2010-02-12,49.36,49.44,46.62,47.49,4889900,46.486225642758,46.5615679857771,43.9057503943553,44.7250983746876,5192193.18545819,0.0,1.0
2010-02-16,50.5,50.76,50.065,50.47,3205700,47.5598540307796,47.8047166455915,47.1501800406135,47.5316006521474,3403876.09043607,0.0,1.0
2010-02-17,50.13,50.92,49.15,50.74,3340300,47.2113956943164,47.9554013316296,46.288451992333,47.7858810598368,3546797.05052987,0.0,1.0
2010-02-18,49.67,50.47,49.04,49.74,3262800,46.7781772219569,47.5316006521474,46.1848562706818,46.8441017720985,3464506.00738522,0.0,1.0
2010-02-19,49.91,50.5,49.06,49.11,2505000,47.004204251014,47.5598540307796,46.2036918564366,46.2507808208235,2659858.8784173,0.0,1.0
2010-02-22,49.94,51.0,49.71,50.39,3216800,47.0324576296462,48.0307436746487,46.8158483934664,47.4562583091284,3415662.2914542,0.0,1.0
2010-02-23,47.16,49.9,47.08,49.68,4649800,44.414311209734,46.9947864581367,44.3389688667149,46.7875950148342,4937250.22469651,0.0,1.0
2010-02-24,48.18,48.52,47.24,47.37,3496000,45.3749260832269,45.6951310410579,44.489653552753,44.612084860159,3712122.41075724,0.0,1.0
2010-02-25,49.6,49.75,46.03,46.52,4407500,46.7122526718152,46.8535195649759,43.3501006145898,43.8115724655815,4679971.26012944,0.0,1.0
2010-02-26,50.36,50.59,48.79,49.22,3083400,47.4280049304962,47.644614166676,45.9494114487472,46.3543765424747,3274015.51525426,0.0,1.0
2010-03-01,52.29,52.43,50.72,51.18,3874100,49.245638955831,49.3774880561143,47.767045474082,48.2002639464416,4113596.51931196,0.0,1.0
2010-03-02,53.84,54.8,52.56,52.61,4154300,50.7053968518252,51.6095049680539,49.4999193635203,49.5470083279072,4411118.45852655,0.0,1.0
2010-03-03,53.96,54.8665,53.71,54.06,2987600,50.8184103663538,51.6721332906885,50.5829655444192,50.9125882951276,3172293.16772836,0.0,1.0
2010-03-04,53.05,54.37,52.44,53.94,3597000,49.961391214512,51.2045398743264,49.3869058489917,50.799574780599,3819366.22182317,0.0,1.0
2010-03-05,55.05,55.33,53.27,53.73,3843300,51.8449497899884,52.1086479905551,50.1685826578144,50.601801130174,4080892.46603642,0.0,1.0
2010-03-08,53.71,55.39,53.28,55.09,2962000,50.5829655444192,52.1651547478194,50.1780004506918,51.882620961498,3145110.57799284,0.0,1.0
2010-03-09,53.24,53.75,52.56,53.07,2355300,50.1403292791823,50.6206367159288,49.4999193635203,49.9802268002668,2500904.43765919,0.0,1.0
2010-03-10,53.68,54.3,52.995,53.53,2330100,50.5547121657871,51.1386153241848,49.9095933536864,50.4134452726264,2474146.57588828,0.0,1.0
2010-03-11,53.93,54.43,53.03,53.29,2798300,50.7901569877216,51.2610466315907,49.9425556287572,50.1874182435692,2971290.65847311,0.0,1.0
2010-03-12,54.33,54.99,53.94,54.41,2441800,51.1668687028169,51.7884430327241,50.799574780599,51.242211045836,2592751.86000773,0.0,1.0
2010-03-15,48.85,50.99,48.51,50.8,9421500,46.0059182060115,48.0213258817713,45.6857132481805,47.842387817101,10003936.2966102,0.0,1.0
2010-03-16,48.69,49.43,47.69,49.34,7328100,45.8552335199734,46.5521501928997,44.9134542322352,46.4673900570033,7781122.49378437,0.0,1.0
2010-03-17,48.58,50.17,48.37,49.17,5299300,45.7516377983222,47.249066865826,45.5538641478972,46.3072875780878,5626902.25724424,0.0,1.0
2010-03-18,47.43,49.3,47.18,48.64,4859900,44.6685916174233,46.4297188854937,44.4331467954887,45.8081445555865,5160338.58811187,0.0,1.0
2010-03-19,45.55,48.16,45.45,47.55,6011700,42.8980465564754,45.3560904974722,42.8038686277016,44.7816051319519,6383342.76222807,0.0,1.0
2010-03-22,44.69,45.05,43.19,44.73,8900300,42.0881163690206,42.4271569126063,40.6754474374133,42.1257875405301,9450515.75871358,0.0,1.0
2010-03-23,44.87,45.44,44.41,45.24,5236400,42.2576366408135,42.7944508348242,41.8244181684539,42.6060949772766,5560113.78480812,0.0,1.0
2010-03-24,45.7,46.32,45.02,45.37,7474200,43.0393134496362,43.6232166080339,42.3989035339742,42.7285262846826,7936254.38286092,0.0,1.0
2010-03-25,42.97,45.98,42.86,45.83,9406900,40.4682559941109,43.3030116502029,40.3646602724597,43.1617447570421,9988433.72590168,0.0,1.0
2010-03-26,42.5,43.04,42.05,42.43,34624000,40.0256197288739,40.5341805442525,39.6018190493917,39.9596951787322,36764452.6172937,0.0,1.0
2010-03-29,42.66,43.39,42.54,42.92,13194000,40.176304414912,40.8638032949609,40.0632909003834,40.421167029724,14009651.9129093,0.0,1.0
2010-03-30,42.28,42.99,41.81,42.95,8124400,39.8184282855715,40.4870915798656,39.3757920203345,40.4494204083561,8626649.68934672,0.0,1.0
2010-03-31,42.66,43.26,42.27,42.34,8158700,40.176304414912,40.7413719875549,39.8090104926941,39.8749350428358,8663070.11231267,0.0,1.0
2010-04-01,43.94,44.25,42.76,43.24,10015600,41.3817819032169,41.6737334824158,40.2704823436858,40.7225364018002,10634763.5060584,0.0,1.0
2010-04-05,45.27,45.33,44.03,44.03,7083700,42.6343483559087,42.690855113173,41.4665420391134,41.4665420391134,7521613.70740306,0.0,1.0
2010-04-06,45.94,46.12,44.72,45.36,8882300,43.2653404786933,43.4348607504862,42.1163697476527,42.7191084918052,9431403.0003058,0.0,1.0
2010-04-07,45.2,46.2,44.65,45.84,6688100,42.5684238057671,43.5102030935053,42.0504451975111,43.1711625499195,7101557.75039631,0.0,1.0
2010-04-08,44.97,44.98,44.0,44.57,5473200,42.3518145695873,42.3612323624647,41.4382886604812,41.975102854492,5811552.73986171,0.0,1.0
2010-04-09,45.91,46.5,45.43,45.99,7442800,43.2370871000612,43.7927368798267,42.7850330419469,43.3124294430803,7902913.23763844,0.0,1.0
2010-04-12,46.26,46.94,45.5606,45.78,5490000,43.5667098507696,44.2071197664316,42.9080294169255,43.1146557926552,5829391.31437564,0.0,1.0
2010-04-13,45.67,46.43,45.39,46.2,4083500,43.011060071004,43.7268123296851,42.7473618704373,43.5102030935053,4335941.60878925,0.0,1.0
2010-04-14,45.14,46.32,44.23,46.11,9349400,42.5119170485028,43.6232166080339,41.654897896661,43.4254429576088,9927379.08098791,0.0,1.0
2010-04-15,44.38,45.56,44.09,45.35,6374300,41.7961647898217,42.9074643493528,41.5230487963777,42.7096906989278,6768358.66215386,0.0,1.0
2010-04-16,42.67,44.1,42.43,44.1,8915500,40.1857222077894,41.532466589255,39.9596951787322,41.532466589255,9466655.42136905,0.0,1.0
2010-04-19,42.71,42.8,40.97,42.39,8505200,40.2233933792989,40.3081535151954,38.5846974186344,39.9220240072227,9030990.71166262,0.0,1.0
2010-04-20,42.83,43.56,42.64,43.27,6670000,40.3364068938275,41.0239057738764,40.1574688291573,40.7507897804323,7082338.80999737,0.0,1.0
2010-04-21,43.15,43.55,42.09,42.9,5873800,40.6377762659037,41.014487980999,39.6394902209012,40.4023314439692,6236917.79642617,0.0,1.0
2010-04-22,43.6,43.81,42.16,42.45,5597100,41.0615769453859,41.259350595811,39.7054147710429,39.978530764487,5943112.226902,0.0,1.0
2010-04-23,45.0,45.0,43.2,43.74,5829400,42.3800679482194,42.3800679482194,40.6848652302907,41.1934260456693,6189772.99235363,0.0,1.0
2010-04-26,45.28,45.5,44.3458,45.25,7007000,42.6437661487861,42.8509575920885,41.7639559381811,42.615512770154,7440172.12018764,0.0,1.0
2010-04-27,43.34,45.08,43.28,44.65,5420600,40.816714330574,42.4554102912385,40.7602075733097,42.0504451975111,5755701.0125145,0.0,1.0
2010-04-28,44.1,44.38,43.01,43.59,5936700,41.532466589255,41.7961647898217,40.5059271656204,41.0521591525086,6303706.26886228,0.0,1.0
2010-04-29,44.96,46.73,44.34,46.36,10347000,42.3423967767099,44.0093461160065,41.7584936183122,43.6608877795434,10986650.624744,0.0,1.0
2010-04-30,44.68,45.84,44.2,45.44,8604200,42.0786985761432,43.1711625499195,41.6266445180289,42.7944508348242,9136110.88290545,0.0,1.0
2010-05-03,44.55,45.12,42.81,45.05,5461600,41.9562672687372,42.493081462748,40.3175713080728,42.4271569126063,5799235.6288878,0.0,1.0
2010-05-04,42.26,43.58,41.68,43.45,5319700,39.7995926998167,41.0427413596312,39.2533607129286,40.9203100522252,5648563.38343974,0.0,1.0
2010-05-05,42.26,42.26,42.26,42.26,8254000,39.7995926998167,39.7995926998167,39.7995926998167,39.7995926998167,8764261.54988281,0.0,1.0
2010-05-06,39.35,41.52,36.68,40.6,8734600,37.1531929012724,39.2020475034518,34.6322519852267,38.3334086859379,9251062.51065245,0.1,1.0
2010-05-07,38.34,40.25,37.7,38.76,8258300,36.1995785472626,38.0029482662316,35.5953080655138,36.5961310509102,8746599.67619825,0.0,1.0
2010-05-10,41.7,41.72,40.5,40.57,6698500,39.3719985764437,39.3908820289983,38.2389914231647,38.305083507106,7094571.2714498,0.0,1.0
2010-05-11,39.3,41.44,39.15,40.89,8551400,37.1059842698857,39.1265136932332,36.9643583757259,38.6072187479804,9057030.19641352,0.0,1.0
2010-05-12,41.09,41.35,39.53,39.62,5831100,38.7960532735269,39.0415381567373,37.3231439742642,37.4081195107601,6175883.33820272,0.0,1.0
2010-05-13,41.12,41.98,40.5,41.01,4307600,38.8243784523588,39.6363669122087,38.2389914231647,38.7205194633082,4562301.29266212,0.0,1.0
2010-05-14,40.21,40.84,39.5,40.69,4137200,37.9651813611223,38.5600101165937,37.2948187954322,38.4183842224339,4381825.82133943,0.0,1.0
2010-05-17,38.75,40.28,37.6,40.05,5809500,36.5866893246329,38.0312734450636,35.5008908027406,37.8141137406851,6153006.16578154,0.0,1.0
2010-05-18,37.57,40.0,37.27,39.59,6743800,35.4725656239086,37.7669051092985,35.1893138355888,37.3797943319282,7142549.78583313,0.0,1.0
2010-05-19,36.04,37.59,35.28,36.83,10103100,34.0279815034779,35.4914490764632,33.3104103064013,34.7738778793866,10700479.661504,0.0,1.0
2010-05-20,33.73,34.97,33.2,34.65,9410800,31.8469427334159,33.0177167918042,31.3465312407177,32.7155815509298,9967245.10283794,0.0,1.0
2010-05-21,35.48,35.89,32.34,32.34,8811700,33.4992448319477,33.8863556093181,30.5345427808678,30.5345427808678,9332721.30665587,0.0,1.0
2010-05-24,33.97,35.69,33.91,35.36,5134100,32.0735441640717,33.6975210837716,32.0168938064078,33.3859441166198,5437670.87627835,0.0,1.0
2010-05-25,34.81,34.89,32.29,32.51,5799100,32.866649171367,32.9421829815856,30.4873341494812,30.6950521275823,6141991.23091208,0.0,1.0
2010-05-26,35.06,36.35,34.83,35.98,4568500,33.1026923283001,34.320675018075,32.8855326239216,33.971331145814,4838627.87991617,0.0,1.0
2010-05-27,37.1,37.13,35.79,36.25,4860600,35.0288044888743,35.0571296677063,33.7919383465448,34.2262577553017,5147999.2717786,0.0,1.0
2010-05-28,36.48,37.67,36.12,37.17,4455100,34.4434174596802,35.5669828866818,34.1035153136965,35.0948965728156,4718522.72470494,0.0,1.0
2010-06-01,34.22,36.52,34.22,35.89,4055500,32.3095873210048,34.4811843647895,32.3095873210048,33.8863556093181,4295295.034913,0.0,1.0
2010-06-02,37.1,37.1,34.73,34.86,5010700,35.0288044888743,35.0288044888743,32.7911153611484,32.9138578027536,5306974.43753879,0.0,1.0
2010-06-03,37.93,38.02,35.57,37.01,7351700,35.8124677698923,35.8974433063882,33.5842203684437,34.9438289523784,7786393.91152012,0.0,1.0
2010-06-04,35.14,37.61,34.84,36.42,8823600,33.1782261385187,35.5103325290179,32.894974350199,34.3867671020163,9345324.93405457,0.0,1.0
2010-06-07,34.58,36.2,34.43,35.4,5471700,32.6494894669885,34.1790491239151,32.5078635728287,33.4237110217291,5795232.60819467,0.0,1.0
2010-06-08,36.54,36.67,34.77,34.8,5887700,34.5000678173441,34.6228102589494,32.8288822662577,32.8572074450897,6235830.00297307,0.0,1.0
2010-06-09,35.98,37.7,35.73,37.08,4262500,33.971331145814,35.5953080655138,33.7352879888809,35.0099210363197,4514534.60394936,0.0,1.0
2010-06-10,38.58,38.64,37.21,37.4,4234200,36.4261799779184,36.4828303355823,35.1326634779249,35.3120562771941,4484561.2715642,0.0,1.0
2010-06-11,38.88,38.9,37.74,37.74,3357000,36.7094317662381,36.7283152187928,35.6330749706231,35.6330749706231,3555493.88045936,0.0,1.0
2010-06-14,39.1,39.97,38.99,39.64,4785500,36.9171497443393,37.7385799304665,36.8132907552887,37.4270029633148,5068458.73248086,0.0,1.0
2010-06-15,40.22,40.55,39.45,39.79,4960600,37.9746230873996,38.2862000545513,37.2476101640456,37.5686288574746,5253912.10706187,0.0,1.0
2010-06-16,39.59,40.13,39.14,39.79,3430700,37.3797943319282,37.8896475509037,36.9549166494485,37.5686288574746,3633551.64006312,0.0,1.0
2010-06-17,38.67,39.93,38.11,39.93,4886700,36.5111555144143,37.7008130253572,35.9824188428841,37.7008130253572,5175642.52178753,0.0,1.0
2010-06-18,39.11,39.21,38.04,38.61,5147800,36.9265914706166,37.0210087333898,35.9163267589428,36.4545051567503,5452180.93471215,0.0,1.0
2010-06-21,39.12,40.76,38.64,40.46,3529100,36.9360331968939,38.4844763063751,36.4828303355823,38.2012245180554,3737769.86998187,0.0,1.0
2010-06-22,37.2,39.37,36.95,39.28,4425800,35.1232217516476,37.172076353827,34.8871785947145,37.0871008173311,4687490.26396694,0.0,1.0
2010-06-23,37.58,37.97,36.67,36.91,3884600,35.4820073501859,35.8502346750016,34.6228102589494,34.8494116896052,4114289.99941389,0.0,1.0
2010-06-24,36.93,38.16,36.7,37.47,3708000,34.8682951421598,36.0296274742707,34.6511354377813,35.3781483611353,3927247.93230364,0.0,1.0
2010-06-25,37.37,37.84,36.27,37.05,6034900,35.2837310983621,35.7274922333964,34.2451412078564,34.9815958574877,6391733.69651003,0.0,1.0
2010-06-28,36.3,37.56,36.16,37.56,3051100,34.2734663866884,35.4631238976313,34.1412822188058,35.4631238976313,3231506.51732783,0.0,1.0
2010-06-29,34.36,35.5,34.02,35.32,4428300,32.4417714888874,33.5181282845024,32.1207527954584,33.3481772115105,4690138.08484902,0.0,1.0
2010-06-30,33.76,35.31,33.52,34.55,3687800,31.8752679122479,33.3387354852332,31.6486664815921,32.6211642881565,3905853.53957642,0.0,1.0
2010-07-01,34.03,35.02,32.58,34.47,4886500,32.1301945217357,33.0649254231908,30.7611442115236,32.545630477938,5175430.69611696,0.0,1.0
2010-07-02,33.43,34.41,33.11,34.26,3015000,31.5636909450962,32.488980120274,31.2615557042218,32.3473542261141,3193271.98379058,0.0,1.0
2010-07-06,33.86,35.13,33.43,34.61,3100800,31.9696851750212,33.1687844122414,31.5636909450962,32.6778146458205,3284145.19646362,0.0,1.0
2010-07-07,35.98,36.0,33.94,33.98,4235200,33.971331145814,33.9902145983686,32.0452189852397,32.082985890349,4485620.39991703,0.0,1.0
2010-07-08,36.46,36.7,35.35,36.56,2317300,34.4245340071256,34.6511354377813,33.3765023903425,34.5189512698988,2454318.1320192,0.0,1.0
2010-07-09,37.09,37.56,35.92,36.31,3227900,35.019362762597,35.4631238976313,33.91468078815,34.2829081129657,3418760.41010866,0.0,1.0
2010-07-12,36.75,37.46,36.32,36.91,2652200,34.698344069168,35.368706634858,34.292349839243,34.8494116896052,2809020.21738287,0.0,1.0
2010-07-13,37.08,37.645,36.8101,37.4,3504300,35.0099210363197,35.5433785709885,34.7550888440947,35.3120562771941,3711503.48683161,0.0,1.0
2010-07-14,36.67,37.25,36.33,36.83,2196100,34.6228102589494,35.1704303830342,34.3017915655203,34.7738778793866,2325951.77565588,0.0,1.0
2010-07-15,36.55,36.66,35.64,36.59,2978100,34.5095095436215,34.613368532672,33.6503124523849,34.5472764487308,3154190.14757105,0.0,1.0
2010-07-16,35.09,36.46,34.92,36.35,4058300,33.1310175071321,34.4245340071256,32.9705081604176,34.320675018075,4298260.59430093,0.0,1.0
2010-07-19,35.32,35.77,34.63,35.28,2627400,33.3481772115105,33.7730548939902,32.6966980983752,33.3104103064013,2782753.83423263,0.0,1.0
2010-07-20,37.33,37.54,34.62,34.64,4098400,35.2459641932528,35.4442404450766,32.6872563720978,32.7061398246525,4340731.64124952,0.0,1.0
2010-07-21,37.67,38.59,37.21,37.7,5361500,35.5669828866818,36.4356217041957,35.1326634779249,35.5953080655138,5678516.6637125,0.0,1.0
2010-07-22,39.22,39.52,38.15,38.21,3817000,37.0304504596671,37.3137022479869,36.0201857479934,36.0768361056574,4042692.9227624,0.0,1.0
2010-07-23,39.02,39.83,38.29,39.15,5968900,36.8416159341207,37.6063957625839,36.152369915876,36.9643583757259,6321831.22522307,0.0,1.0
2010-07-26,39.18,39.52,38.53,39.02,2921300,36.9926835545578,37.3137022479869,36.3789713465317,36.8416159341207,3094031.65713016,0.0,1.0
2010-07-27,38.32,39.62,37.66,39.52,4008400,36.1806950947079,37.4081195107601,35.5575411604045,37.3137022479869,4245410.08949458,0.0,1.0
2010-07-28,38.61,39.09,38.07,38.25,3109100,36.4545051567503,36.9077080180619,35.9446519377748,36.1146030107667,3292935.96179214,0.0,1.0
2010-07-29,36.77,37.49,36.0,37.1,9000800,34.7172275217226,35.39703181369,33.9902145983686,35.0288044888743,9533002.47817653,0.0,1.0
2010-07-30,37.48,37.75,36.07,36.1,4099200,35.3875900874127,35.6425166969004,34.0563066823099,34.0846318611419,4341578.94393178,0.0,1.0
2010-08-02,38.8,39.0,38.06,38.4,3367900,36.6338979560195,36.822732481566,35.9352102114975,36.2562289049265,3567038.37950524,0.0,1.0
2010-08-03,38.68,39.24,38.3,38.65,2638900,36.5205972406916,37.0493339122218,36.1618116421533,36.4922720618596,2794933.8102902,0.0,1.0
2010-08-04,39.18,39.35,37.99,38.66,2845900,36.9926835545578,37.1531929012724,35.8691181275562,36.501713788137,3014173.37932657,0.0,1.0
2010-08-05,38.94,39.1,38.31,38.78,2164900,36.7660821239021,36.9171497443393,36.1712533684306,36.6150145034649,2292906.9710475,0.0,1.0
2010-08-06,38.91,39.34,37.97,38.17,2897200,36.7377569450701,37.143751174995,35.8502346750016,36.0390692005481,3068506.66382688,0.0,1.0
2010-08-09,38.82,39.64,38.44,39.29,2255600,36.6527814085742,37.4270029633148,36.2939958100358,37.0965425436084,2388969.91264943,0.0,1.0
2010-08-10,38.24,38.53,37.27,38.06,2374300,36.1051612844893,36.3789713465317,35.1893138355888,35.9352102114975,2514688.44813067,0.0,1.0
2010-08-11,36.64,37.4,36.29,37.2,3087400,34.6889023428906,35.4084319766406,34.3575400115584,35.2190820730222,3261052.62374161,0.1,1.0
2010-08-12,36.58,37.41,35.9,36.04,2567900,34.6320973718051,35.4178994718215,33.9883076995026,34.1208526320354,2712333.04155797,0.0,1.0
2010-08-13,36.32,37.31,36.28,36.53,2428800,34.3859424971012,35.3232245200123,34.3480725163775,34.5847598959005,2565409.28047665,0.0,1.0
2010-08-16,36.06,36.669,35.74,36.06,2395600,34.1397876223973,34.7163580789153,33.8368277766078,34.1397876223973,2530341.92700505,0.0,1.0
2010-08-17,36.31,36.65,35.79,36.34,3746700,34.3764750019203,34.6983698380716,33.8841652525124,34.404877487463,3957435.33891711,0.0,1.0
2010-08-18,35.32,36.3,35.15,36.3,5015900,33.4391929790092,34.3670075067394,33.2782455609336,34.3670075067394,5298022.23729531,0.0,1.0
2010-08-19,34.37,35.74,34.1,35.39,3899100,32.5397809368218,33.8368277766078,32.284158566937,33.5054654452757,4118407.1662988,0.0,1.0
2010-08-20,34.11,34.2,33.5,34.07,2955500,32.2936260621179,32.3788335187462,31.7161088560818,32.2557560813942,3121733.83088305,0.0,1.0
2010-08-23,33.83,34.77,33.79,34.75,2404200,32.0285361970521,32.9184807440586,31.9906662163285,32.8995457536968,2539425.6390489,0.0,1.0
2010-08-24,32.76,33.44,32.58,33.1,4276700,31.0155142126937,31.6593038849963,30.8450992994371,31.337409048845,4517245.49975894,0.0,1.0
2010-08-25,32.15,32.66,31.13,32.58,4947800,30.4379970066576,30.9208392608845,29.4723124982038,30.8450992994371,5226091.91285507,0.0,1.0
2010-08-26,31.21,32.4999,31.08,32.37,3541800,29.5480524596511,30.769264663038,29.4249750222992,30.6462819006378,3741010.61824449,0.0,1.0
2010-08-27,32.78,32.87,31.36,31.42,4333200,31.0344492030555,31.1196566596838,29.6900648873649,29.7468698584504,4576923.37539585,0.0,1.0
2010-08-30,31.9,32.83,31.88,32.67,2429000,30.2013096271346,31.0817866789601,30.1823746367728,30.9303067560654,2565620.52959395,0.0,1.0
2010-08-31,32.2,32.83,31.63,31.71,3082300,30.4853344825622,31.0817866789601,29.9456872572498,30.0214272186971,3255665.77125049,0.0,1.0
2010-09-01,33.75,33.83,32.7101,33.01,3214800,31.9527962356048,32.0285361970521,30.9682714117409,31.2522015922167,3395618.31146094,0.0,1.0
2010-09-02,33.91,33.93,33.14,33.77,2439900,32.1042761584995,32.1232111488613,31.3752790295687,31.9717312259666,2577133.60648674,0.0,1.0
2010-09-03,34.22,34.61,33.89,34.59,2269600,32.397768509108,32.7670008211639,32.0853411681377,32.7480658308021,2397254.98310681,0.0,1.0
2010-09-07,33.87,34.209,33.42,33.91,1996500,32.0664061777758,32.387354264409,31.6403688946344,32.1042761584995,2108794.31343529,0.0,1.0
2010-09-08,34.43,34.88,33.87,34.0,1816500,32.5965859079073,33.0226231910487,32.0664061777758,32.1894836151278,1918670.10786637,0.0,1.0
2010-09-09,34.48,35.08,34.11,35.0,2032300,32.6439233838119,33.2119730946671,32.2936260621179,33.1362331332198,2146607.90543178,0.0,1.0
2010-09-10,34.44,35.11,34.36,34.62,1857400,32.6060534030883,33.2403755802099,32.5303134416409,32.7764683163448,1961870.55235397,0.0,1.0
2010-09-13,34.77,35.18,34.51,35.01,2349000,32.9184807440586,33.3066480464763,32.6723258693547,33.1457006284007,2481120.88267443,0.0,1.0
2010-09-14,34.4,34.95,34.07,34.6,2547500,32.5681834223646,33.0888956573152,32.2557560813942,32.757533325983,2690785.63159349,0.0,1.0
2010-09-15,34.0,34.12,33.6356,34.09,2488000,32.1894836151278,32.3030935572988,31.8444880907351,32.2746910717561,2627939.0191971,0.0,1.0
2010-09-16,35.29,35.55,33.87,33.88,4275300,33.4107904934665,33.6569453681704,32.0664061777758,32.0758736729567,4515766.75593784,0.0,1.0
2010-09-17,34.81,35.4888,34.42,35.34,2940300,32.9563507247823,33.5990042976631,32.5871184127264,33.4581279693711,3105678.89796834,0.0,1.0
2010-09-20,35.3,35.52,34.47,34.96,2263900,33.4202579886474,33.6285428826276,32.634455888631,33.0983631524961,2391234.38326379,0.0,1.0
2010-09-21,35.43,35.72,34.94,35.3,3246800,33.5433354259993,33.817892786246,33.0794281621342,33.4202579886474,3429418.17022876,0.0,1.0
2010-09-22,35.76,36.45,35.39,35.39,3530700,33.8557627669697,34.5090199344532,33.5054654452757,33.5054654452757,3729286.2922344,0.0,1.0
2010-09-23,35.68,36.2,35.18,35.25,3047400,33.7800228055223,34.2723325549302,33.3066480464763,33.3729205127428,3218802.80028185,0.0,1.0
2010-09-24,36.4,36.59,35.99,36.22,3323100,34.4616824585486,34.641564866986,34.0735151561309,34.291267545292,3510009.70847824,0.0,1.0
2010-09-27,36.04,36.69,35.89,36.48,2810900,34.1208526320354,34.7362398187952,33.9788402043216,34.5374224199959,2969000.71907602,0.0,1.0
2010-09-28,36.04,36.15,35.05,36.09,2675100,34.1208526320354,34.2249950790256,33.1835706091244,34.16819010794,2825562.56843013,0.0,1.0
2010-09-29,36.86,36.98,35.81,35.96,2579300,34.8971872368709,35.0107971790419,33.9031002428743,34.0451126705881,2724374.241244,0.0,1.0
2010-09-30,36.96,37.9,36.4701,37.35,3022300,34.9918621886801,35.8818067356866,34.5280495997668,35.361094500736,3192291.03606085,0.0,1.0
2010-10-01,38.31,38.425,37.39,37.47,5035400,36.2699740381043,36.3788502326848,35.3989644814596,35.474704442907,5318619.02623194,0.0,1.0
2010-10-04,37.57,38.29,37.09,38.11,3319400,35.5693793947162,36.2510390477424,35.114939626032,36.0806241344859,3506101.59980822,0.0,1.0
2010-10-05,38.48,38.8398,37.77,38.1,3076200,36.4309214561799,36.7715619327894,35.7587292983346,36.071156639305,3249222.67317288,0.0,1.0
2010-10-06,39.29,40.23,38.5,38.5,3388400,37.1977885658344,38.0877331128409,36.4498564465418,36.4498564465418,3578982.54527631,0.0,1.0
2010-10-07,38.7,39.71,38.22,39.67,2736800,36.6392063501602,37.5954233634331,36.184766581476,37.5575533827094,2890732.92111681,0.0,1.0
2010-10-08,39.41,39.71,38.75,38.75,3204300,37.3113985080055,37.5954233634331,36.6865438260647,36.6865438260647,3384527.73280276,0.0,1.0
2010-10-11,39.6,40.02,39.42,39.42,2237700,37.4912809164429,37.8889157140416,37.3208660031864,37.3208660031864,2363560.74889765,0.0,1.0
2010-10-12,39.47,39.61,38.64,39.55,2322700,37.368203479091,37.5007484116239,36.5824013790746,37.4439434405383,2453341.62374964,0.0,1.0
2010-10-13,40.13,40.3,39.66,39.93,3620600,37.9930581610317,38.1540055791073,37.5480858875285,37.8037082574133,3824242.77046022,0.0,1.0
2010-10-14,40.1,41.27,39.7,40.3499,3289100,37.9646556754889,39.0723526116566,37.5859558682521,38.2012483800601,3474097.35853746,0.0,1.0
2010-10-15,40.2,40.5,39.4,40.45,2810500,38.0593306272981,38.3433554827257,37.3019310128245,38.2960180068211,2968578.22084142,0.0,1.0
2010-10-18,40.34,40.45,39.64,40.05,2106200,38.191875559831,38.2960180068211,37.5291508971666,37.9173181995843,2224664.45427369,0.0,1.0
2010-10-19,38.5,40.08,38.11,39.34,4787900,36.4498564465418,37.9457206851271,36.0806241344859,37.245126041739,5057198.24357467,0.0,1.0
2010-10-20,39.38,39.68,38.52,38.63,2609800,37.2829960224627,37.5670208778903,36.4687914369036,36.5729338838937,2756589.73163207,0.0,1.0
2010-10-21,38.71,40.02,38.38,39.5,3101500,36.6486738453411,37.8889157140416,36.3362465043707,37.3966059646337,3275945.68651117,0.0,1.0
2010-10-22,39.03,39.14,38.51,38.91,1402000,36.9516336911305,37.0557761381206,36.4593239417227,36.8380237489595,1480856.3122646,0.0,1.0
2010-10-25,38.53,39.93,38.47,39.36,3741100,36.4782589320845,37.8037082574133,36.421453960999,37.2640610321009,3951520.36363275,0.0,1.0
2010-10-26,38.84,38.92,38.0,38.22,2485500,36.771751282693,36.8474912441404,35.9764816874958,36.184766581476,2625298.40523087,0.0,1.0
2010-10-27,38.23,38.36,37.66,38.22,2826000,36.1942340766569,36.3173115140089,35.6545868513445,36.184766581476,2984950.02743208,0.0,1.0
2010-10-28,38.42,38.86,37.98,38.77,2680700,36.3741164850944,36.7906862730549,35.9575466971339,36.7054788164266,2831477.54371449,0.0,1.0
2010-10-29,36.76,37.93,36.28,37.93,5039600,34.8025122850617,35.9102092212293,34.3480725163775,35.9102092212293,5323055.25769521,0.0,1.0
2010-11-01,36.91,37.68,36.72,37.12,3527900,34.9445247127755,35.6735218417063,34.764642304338,35.1433421115748,3726328.80459222,0.0,1.0
2010-11-02,36.67,37.25,36.4,37.18,3133100,34.7173048284334,35.2664195489268,34.4616824585486,35.2001470826603,3309323.04704439,0.0,1.0
2010-11-03,36.85,37.03,36.1519,36.8,3076600,34.88771974169,35.0581346549465,34.2267939031099,34.8403822657854,3249645.17140747,0.0,1.0
2010-11-04,38.45,38.84,37.54,37.78,4830800,36.4025189706372,36.771751282693,35.5409769091734,35.7681967935155,5102511.17923526,0.0,1.0
2010-11-05,39.3,39.43,38.45,38.58,3862900,37.2072560610153,37.3303334983673,36.4025189706372,36.5255964079891,4080171.07606772,0.0,1.0
2010-11-08,40.71,41.23,39.0,39.22,4745300,38.5421728815251,39.0344826309329,36.9232312055877,37.131516099568,5012202.18159003,0.0,1.0
2010-11-09,41.45,43.5,41.25,41.58,7133100,39.3374424767223,41.2829613446905,39.1476357578962,39.4608168439593,7516172.2873814,0.1,1.0
2010-11-10,42.16,42.26,40.62,41.45,4539100,40.0112563285552,40.1061596879683,38.5497445935938,39.3374424767223,4782865.46237301,0.0,1.0
2010-11-11,43.74,44.17,41.71,41.85,5885800,41.5107294072819,41.9188138527582,39.5841912111963,39.7170559143747,6201887.93779274,0.0,1.0
2010-11-12,42.5,43.12,42.36,42.89,4941200,40.3339277505597,40.9223285789208,40.2010630473814,40.7040508522707,5206559.63135368,0.0,1.0
2010-11-15,41.92,43.48,41.83,43.37,4116500,39.7834882659638,41.2639806728079,39.698075242492,41.1595869774535,4337570.37206902,0.0,1.0
2010-11-16,39.87,41.67,39.41,41.64,7174900,37.8379693979956,39.5462298674311,37.4014139446955,39.5177588596072,7560217.09281137,0.0,1.0
2010-11-17,40.15,41.03,39.64,39.87,3552200,38.1036988043523,38.9388483671874,37.6196916713456,37.8379693979956,3742965.49876437,0.0,1.0
2010-11-18,41.05,41.69,40.86,40.93,3544100,38.95782903907,39.5652105393137,38.7775126561852,38.8439450077743,3734430.50058297,0.0,1.0
2010-11-19,42.57,42.64,40.25,41.0,4809600,40.4003601021489,40.466792453738,38.1986021637654,38.9103773593635,5067892.2534928,0.0,1.0
2010-11-22,42.47,42.53,41.14,42.2,4217700,40.3054567427358,40.3623987583836,39.0432420625418,40.0492176723205,4444205.16416263,0.0,1.0
2010-11-23,41.57,41.95,41.18,41.62,3272100,39.451326508018,39.8119592737877,39.081203406307,39.4987781877246,3447823.15424439,0.0,1.0
2010-11-24,42.45,42.59,41.84,41.9,2281000,40.2864760708532,40.4193407740315,39.7075655784334,39.7645075940812,2403497.63602318,0.0,1.0
2010-11-26,41.91,42.21,41.72,41.91,1154900,39.7739979300225,40.0587080082618,39.5936815471377,39.7739979300225,1216922.14811187,0.0,1.0
2010-11-29,42.8,42.875,41.43,41.76,3306500,40.6186378287989,40.6898153483587,39.3184618048397,39.6316428909029,3484070.55392839,0.0,1.0
2010-11-30,41.96,42.59,41.8,42.14,3851100,39.8214496097291,40.4193407740315,39.6696042346681,39.9922756566726,4057917.46869306,0.0,1.0
2010-12-01,43.69,44.5,43.28,43.34,7996500,41.4632777275754,42.2319949388213,41.0741739539817,41.1311159696296,8425939.87131054,0.0,1.0
2010-12-02,44.43,44.86,43.61,43.9,4924400,42.1655625872322,42.5736470327084,41.3873550400449,41.6625747823428,5188857.41290335,0.0,1.0
2010-12-03,45.42,45.61,44.2,44.2,3409100,43.1051058454217,43.2854222283065,41.9472848605821,41.9472848605821,3592180.53089286,0.0,1.0
2010-12-06,45.94,46.29,45.18,45.18,3420700,43.5986033143697,43.9307650723155,42.8773377828303,42.8773377828303,3604403.49125142,0.0,1.0
2010-12-07,44.7,46.99,44.57,46.75,4343600,42.4218016576475,44.5950885882071,42.2984272904105,44.3673205256157,4576866.43219215,0.0,1.0
2010-12-08,43.94,45.05,43.58,44.67,3277000,41.7005361261081,42.7539634155933,41.358884032221,42.3933306498236,3452986.3012924,0.0,1.0
2010-12-09,44.01,44.55,43.36,44.33,2565000,41.7669684776972,42.2794466185279,41.1500966415122,42.0706592278191,2702749.424112,0.0,1.0
2010-12-10,43.99,44.44,43.76,44.18,2430100,41.7479878058146,42.1750529231735,41.5297100791645,41.9283041886995,2560604.82476981,0.0,1.0
2010-12-13,43.55,44.86,43.51,44.5,4118900,41.330413024397,42.5736470327084,41.2924516806318,42.2319949388213,4340099.26041907,0.0,1.0
2010-12-14,43.0,43.67,42.75,43.37,3399200,40.8084445476251,41.4442970556928,40.5711861490924,41.1595869774535,3581748.86644892,0.0,1.0
2010-12-15,42.68,43.31,42.61,42.93,2551900,40.5047537975032,41.1026449618057,40.4383214459141,40.7420121960359,2688945.90853466,0.0,1.0
2010-12-16,43.01,43.33,42.33,43.31,3952900,40.8179348835664,41.1216256336883,40.1725920395575,41.1026449618057,4165184.48287419,0.0,1.0
2010-12-17,42.91,43.51,42.78,43.01,2982500,40.7230315241533,41.2924516806318,40.5996571569163,40.8179348835664,3142670.62667214,0.0,1.0
2010-12-20,44.23,44.55,43.3,43.64,4058700,41.975755868406,42.2794466185279,41.0931546258643,41.4158260478688,4276666.31097207,0.0,1.0
2010-12-21,45.6,45.73,44.37,44.6,4294700,43.2759318923652,43.3993062596022,42.1086205715843,42.3268982982344,4525340.33205996,0.0,1.0
2010-12-22,46.16,46.22,45.68,45.74,3028700,43.8073907050785,43.8643327207263,43.3518545798957,43.4087965955435,3191351.72741052,0.0,1.0
2010-12-23,46.75,47.23,46.1,46.1,2694000,44.3673205256157,44.8228566507984,43.7504486894306,43.7504486894306,2838677.17292698,0.0,1.0
2010-12-27,46.65,46.72,46.21,46.42,1411000,44.2724171662026,44.3388495177917,43.854842384785,44.0541394395525,1486775.60913139,0.0,1.0
2010-12-28,47.1,47.22,46.6,46.71,1720600,44.6994822835615,44.8133663148571,44.224965486496,44.3293591818504,1813002.20628737,0.0,1.0
2010-12-29,48.69,49.19,47.2,47.21,4219700,46.2084456982294,46.6829624952949,44.7943856429745,44.8038759789158,4446312.57112101,0.0,1.0
2010-12-30,48.81,49.3495,48.42,48.42,2414600,46.3223297295251,46.8343333535587,45.9522066278141,45.9522066278141,2544272.42084243,0.0,1.0
2010-12-31,48.74,48.97,48.46,48.7,1494800,46.255897377936,46.4741751045861,45.9901679715794,46.2179360341708,1575075.96068718,0.0,1.0
2011-01-03,51.17,51.57,49.664,49.85,6065100,48.5620490116739,48.9416624493262,47.1328044189129,47.3093246674212,6390816.97161078,0.0,1.0
2011-01-04,50.69,51.91,49.93,51.63,5687900,48.1065128864911,49.2643338713307,47.3852473549517,48.9986044649741,5993360.01926183,0.0,1.0
2011-01-05,51.3,51.72,49.97,50.47,3180100,48.6854233789109,49.0840174884458,47.4232086987169,47.8977254957823,3350882.43415928,0.0,1.0
2011-01-06,50.43,51.7,50.25,51.59,3446500,47.8597641520171,49.0650368165632,47.6889381050735,48.9606431212088,3631589.04101442,0.0,1.0
2011-01-07,50.9,50.97,49.5,50.42,3508500,48.3058099412585,48.3722422928477,46.9771629094754,47.8502738160758,3696918.65672395,0.0,1.0
2011-01-10,51.04,51.26,50.1,50.82,3266000,48.4386746444369,48.6474620351456,47.5465830659539,48.2298872537281,3441395.56302135,0.0,1.0
2011-01-11,53.04,53.45,51.44,51.44,4213500,50.3367418326985,50.7258456062921,48.8182880820892,48.8182880820892,4439779.60955005,0.0,1.0
2011-01-12,54.0,54.0,52.05,53.87,5168100,51.2478140830641,51.2478140830641,49.397198574509,51.1244397158271,5445644.95078097,0.0,1.0
2011-01-13,54.06,54.1,52.28,53.75,4988100,51.3047560987119,51.3427174424772,49.6154763011591,51.0105556845314,5255978.3245275,0.0,1.0
2011-01-14,51.74,53.49,51.53,53.39,5526300,49.1029981603284,50.7638069500574,48.903701105561,50.6689035906443,5823081.53702539,0.0,1.0
2011-01-18,51.23,51.96,51.0,51.74,3656900,48.6189910273217,49.3117855510372,48.4007133006716,49.1029981603284,3853288.25303515,0.0,1.0
2011-01-19,49.92,51.3,49.66,51.2,3768600,47.3757570190104,48.6854233789109,47.1290082845363,48.5905200194978,3970986.93166021,0.0,1.0
2011-01-20,50.57,50.8,48.75,49.62,4994200,47.9926288551954,48.2109065818455,46.2653877138773,47.0910469407711,5262405.91575053,0.0,1.0
2011-01-21,50.23,51.79,50.15,51.17,4271000,47.6699574331909,49.150449840035,47.5940347456604,48.5620490116739,4500367.55960325,0.0,1.0
2011-01-24,50.58,50.99,49.77,50.12,2445400,48.0021191911367,48.3912229647303,47.2334019798907,47.5655637378365,2576726.48800135,0.0,1.0
2011-01-25,50.16,51.04,48.72,50.45,4250600,47.6035250816017,48.4386746444369,46.2369167060534,47.8787448238997,4478872.00862786,0.0,1.0
2011-01-26,51.52,51.7,50.29,50.38,2898700,48.8942107696197,49.0650368165632,47.7268994488388,47.8123124723105,3054370.27511635,0.0,1.0
2011-01-27,48.45,50.36,48.1,49.75,7836400,45.9806776356381,47.7933318004279,45.6485158776923,47.2144213080081,8257241.94429287,0.0,1.0
2011-01-28,47.93,48.53,47.04,48.32,5230800,45.48718016669,46.0566003231685,44.6425402679136,45.857303268401,5511712.15892594,0.0,1.0
2011-01-31,49.7,50.08,48.23,48.23,3587000,47.1669696283016,47.5276023940713,45.7718902449293,45.7718902449293,3779634.37984005,0.0,1.0
2011-02-01,51.31,51.63,49.9,50.22,3479400,48.6949137148522,48.9986044649741,47.3567763471277,47.6604670972496,3666255.88547964,0.0,1.0
2011-02-02,50.22,52.0,50.19,51.04,2235100,47.6604670972496,49.3497468948025,47.6319960894257,48.4386746444369,2355132.64632854,0.0,1.0
2011-02-03,49.69,50.09,48.21,50.09,3783300,47.1574792923603,47.5370927300126,45.7529095730467,47.5370927300126,3986476.37280425,0.0,1.0
2011-02-04,49.33,50.19,48.65,49.84,2848100,46.9107305578863,47.7285539570304,46.2640794980978,47.3957188527276,2994981.56027716,0.1,1.0
2011-02-07,48.27,49.85,47.98,49.41,3217700,45.902715670569,47.4052284271362,45.6269380127181,46.9868071531555,3383642.4867469,0.0,1.0
2011-02-08,49.39,49.47,47.91,48.51,3399500,46.9677880043382,47.0438645996074,45.5603709918575,46.1309454563767,3574818.23466951,0.0,1.0
2011-02-09,47.72,49.76,47.46,49.34,4305500,45.3796890780931,47.3196422574583,45.1324401434681,46.9202401322949,4527542.25897031,0.0,1.0
2011-02-10,48.34,48.49,47.08,47.08,2437700,45.9692826914296,46.1119263075594,44.7710763159393,44.7710763159393,2563416.50556078,0.0,1.0
2011-02-11,47.0,47.86,46.5,47.76,5056900,44.6949997206701,45.5128231198142,44.2195210002374,45.4177273757277,5317693.28751294,0.0,1.0
2011-02-14,47.41,47.89,46.64,47.11,3660500,45.0848922714248,45.5413518430402,44.3526550419585,44.7996050391652,3849278.46683564,0.0,1.0
2011-02-15,46.22,47.54,46.02,47.2,4230500,43.9532529167951,45.2085167387373,43.763061428622,44.8851912088431,4448674.37616395,0.0,1.0
2011-02-16,47.1,47.24,45.97,46.39,3328200,44.7900954647566,44.9232295064777,43.7155135565788,44.1149156817422,3499841.16741493,0.0,1.0
2011-02-17,46.79,47.3,46.38,46.9,2843600,44.4952986580883,44.9802869529297,44.1054061073336,44.5999039765835,2990249.48730879,0.0,1.0
2011-02-18,45.89,47.0,45.58,46.9,3038400,43.6394369613095,44.6949997206701,43.3446401546413,44.5999039765835,3195095.66825117,0.0,1.0
2011-02-22,45.49,47.03,45.41,45.46,4294400,43.2590539849634,44.723528443896,43.1829773896942,43.2305252617375,4515869.81231497,0.0,1.0
2011-02-23,48.61,48.72,45.35,45.35,7612600,46.2260412004632,46.3306465189584,43.1259199432423,43.1259199432423,8005195.26202239,0.0,1.0
2011-02-24,48.84,49.4,47.92,48.27,5299500,46.4447614118623,46.9772975787468,45.5698805662661,45.902715670569,5572804.59909724,0.0,1.0
2011-02-25,49.81,49.84,48.43,49.0,3624000,47.3671901295016,47.3957188527276,46.0548688611075,46.5969146024007,3810896.09720321,0.0,1.0
2011-02-28,50.71,50.85,49.77,50.0,3147900,48.2230518262804,48.3561858680015,47.329151831867,47.547872043266,3310242.77714845,0.0,1.0
2011-03-01,49.51,51.27,49.31,50.88,2944200,47.081902897242,48.755587993165,46.8917114090689,48.3847145912275,3096037.60744638,0.0,1.0
2011-03-02,50.98,51.25,49.1,49.5,3420800,48.479810335314,48.7365688443477,46.6920103464872,47.0723933228334,3597216.71338652,0.0,1.0
2011-03-03,52.69,52.84,51.35,51.49,3557400,50.1059475591937,50.2485911753235,48.8316645884342,48.9647986301553,3740861.41727116,0.0,1.0
2011-03-04,52.48,53.03,51.83,52.52,2927800,49.906246496612,50.4292730890879,49.2881241600495,49.9442847942466,3078791.83040606,0.0,1.0
2011-03-07,50.85,52.98,50.27,52.96,2508500,48.3561858680015,50.3817252170447,47.8046305522997,50.3627060682274,2637867.78692998,0.0,1.0
2011-03-08,50.87,51.92,49.96,51.56,2069300,48.3752050168188,49.3737103297274,47.5098337456314,49.0313656510159,2176017.46521595,0.0,1.0
2011-03-09,50.0,51.04,49.53,50.62,1694700,47.547872043266,48.5368677817659,47.1009220460593,48.1374656566025,1782098.67989246,0.0,1.0
2011-03-10,47.82,49.39,47.721,49.25,2937600,45.4747848221796,46.9677880043382,45.380640035534,46.834653962617,3089097.23375942,0.0,1.0
2011-03-11,48.61,49.0,47.38,47.45,2107200,46.2260412004632,46.5969146024007,45.0563635481989,45.1229305690595,2215872.03532743,0.0,1.0
2011-03-14,50.87,51.0,49.36,49.6,4218100,48.3752050168188,48.4988294841313,46.9392592811122,47.1674890669199,4435634.88620664,0.0,1.0
2011-03-15,51.5,51.67,48.4001,49.145,5213100,48.974308204564,49.1359709695111,46.0264352336256,46.7348034313262,5481948.79810432,0.0,1.0
2011-03-16,52.38,53.93,51.42,52.05,7233100,49.8111507525255,51.2851347858667,48.8982316092948,49.4973347970399,7606123.77502222,0.0,1.0
2011-03-17,55.33,55.49,52.67,53.57,6972700,52.6164752030782,52.7686283936166,50.0869284103764,50.9427901071552,7332294.48591854,0.0,1.0
2011-03-18,53.93,56.32,53.1,56.11,6805300,51.2851347858667,53.5579230695348,50.4958401099485,53.3582220069531,7156261.37149476,0.0,1.0
2011-03-21,54.68,55.24,53.84,55.03,3315600,51.9983528665157,52.5308890334003,51.1995486161888,52.3311879708186,3486591.36310347,0.0,1.0
2011-03-22,53.82,54.71,53.19,54.53,4828000,51.1805294673715,52.0268815897417,50.5814262796264,51.8557092503859,5076988.50918794,0.0,1.0
2011-03-23,55.45,55.68,53.8387,53.91,3375500,52.730590095982,52.949310307381,51.1983123715157,51.2661156370494,3549580.51217148,0.0,1.0
2011-03-24,55.49,55.88,54.37,55.83,2744600,52.7686283936166,53.1395017955541,51.7035560598475,53.0919539235108,2886143.8820044,0.0,1.0
2011-03-25,55.48,56.18,55.0,55.58,3430400,52.759118819208,53.4247890278137,52.3026592475926,52.8542145632945,3607311.80238573,0.0,1.0
2011-03-28,53.21,55.63,53.17,55.04,4777800,50.6004454284437,52.9017624353378,50.5624071308091,52.3406975452272,5024199.60629622,0.0,1.0
2011-03-29,52.75,53.31,52.04,53.21,5309800,50.1630050056457,50.6955411725302,49.4878252226313,50.6004454284437,5583635.78833598,0.0,1.0
2011-03-30,53.31,54.08,52.91,53.43,3507500,50.6955411725302,51.4277784019965,50.3151581961841,50.8096560654341,3688387.98591067,0.0,1.0
2011-03-31,53.63,55.09,53.43,53.43,3338500,50.9998475536071,52.3882454172705,50.8096560654341,50.8096560654341,3510672.35665367,0.0,1.0
2011-04-01,53.13,54.78,52.65,54.3,3429200,50.5243688331745,52.0934486106023,50.0679092615591,51.6369890389869,3606049.91626083,0.0,1.0
2011-04-04,52.93,54.09,52.4505,53.48,2698700,50.3341773450014,51.4372879764052,49.8781932521065,50.8572039374773,2837876.7377269,0.0,1.0
2011-04-05,52.54,53.1299,52.12,52.26,3107000,49.9633039430639,50.5242737374304,49.5639018179005,49.6970358596216,3267233.49172472,0.0,1.0
2011-04-06,50.97,53.0,50.8,52.89,3305000,48.4703007609054,50.400744365862,48.3086379959583,50.2961390473668,3475444.7023335,0.0,1.0
2011-04-07,51.87,52.24,50.93,50.98,3308200,49.3261624576842,49.6780167108043,48.4322624632708,48.479810335314,3478809.7319999,0.0,1.0
2011-04-08,52.52,52.87,51.87,52.26,2852000,49.9442847942466,50.2771198985495,49.3261624576842,49.6970358596216,2999082.6901831,0.0,1.0
2011-04-11,50.34,52.74,50.11,52.42,3109300,47.8711975731602,50.153495431237,47.6524773617612,49.8491890501601,3269652.10679745,0.0,1.0
2011-04-12,48.89,49.89,48.43,49.77,3478400,46.4923092839055,47.4432667247708,46.0548688611075,47.329151831867,3657787.2473818,0.0,1.0
2011-04-13,50.45,51.12,49.66,50.25,4019900,47.9758028916554,48.6129443770352,47.2245465133718,47.7856114034823,4227213.3612437,0.0,1.0
2011-04-14,50.28,51.06,49.71,50.15,2329200,47.8141401267083,48.5558869305833,47.2720943854151,47.6905156593958,2449320.96843425,0.0,1.0
2011-04-15,50.84,51.15,50.1801,50.98,3336500,48.3466762935929,48.6414731002611,47.7191394783659,48.479810335314,3508569.21311217,0.0,1.0
2011-04-18,49.51,50.23,49.05,50.01,2522400,47.081902897242,47.766592254665,46.644462474444,47.5573816176747,2652484.63454343,0.0,1.0
2011-04-19,48.8,49.67,48.205,49.44,3526200,46.4067231142276,47.2340560877805,45.8409034369128,47.0153358763814,3708052.37802372,0.0,1.0
2011-04-20,50.26,50.7,49.24,49.84,2950600,47.795120977891,48.2135422518717,46.8251443882084,47.3957188527276,3102767.66677919,0.0,1.0
2011-04-21,51.26,51.53,50.52,50.6,2230200,48.7460784187563,49.00283692779,48.042369912516,48.1184465077852,2345215.36312986,0.0,1.0
2011-04-25,50.83,51.45,50.46,51.22,1644600,48.3371667191842,48.9267603325207,47.9853124660641,48.7080401211217,1729414.93417781,0.0,1.0
2011-04-26,50.99,51.55,50.5,51.09,1907300,48.4893199097227,49.0218560766073,48.0233507636987,48.5844156538092,2005662.83835422,0.0,1.0
2011-04-27,50.99,51.13,49.8601,50.94,2262700,48.4893199097227,48.6224539514438,47.414833097289,48.4417720376794,2379391.44567928,0.0,1.0
2011-04-28,53.09,53.22,50.37,50.71,4443000,50.4863305355399,50.6099550028523,47.8997262963862,48.2230518262804,4672133.37744863,0.0,1.0
2011-04-29,54.09,55.07,52.95,52.95,3428200,51.4372879764052,52.3692262684532,50.3531964938187,50.3531964938187,3604998.34449008,0.0,1.0
2011-05-02,54.17,55.33,54.0,54.57,3112500,51.5133645716744,52.6164752030782,51.3517018067273,51.8937475480205,3273017.13646385,0.0,1.0
2011-05-03,52.26,53.83,51.76,53.83,3483600,49.6970358596216,51.1900390417802,49.221557139189,51.1900390417802,3663255.42058971,0.0,1.0
2011-05-04,51.03,52.4,50.725,52.25,3672300,48.5273582073573,49.8301699013428,48.2373161878934,49.687526285213,3861687.0137305,0.0,1.0
2011-05-05,49.0,50.84,48.57,50.45,4781200,46.5969146024007,48.3466762935929,46.1880029028286,47.9758028916554,5027774.95031677,0.0,1.0
2011-05-06,49.13,50.93,48.54,49.495,3505900,46.7205390697132,48.4322624632708,46.1594741796026,47.067638535629,3686705.47107746,0.0,1.0
2011-05-09,50.25,50.5,49.33,49.45,1648400,47.7856114034823,48.0233507636987,46.9107305578863,47.0248454507901,1733410.90690667,0.0,1.0
2011-05-10,49.76,50.41,49.19,50.41,2723200,47.3196422574583,47.9377645940208,46.7775965161651,47.9377645940208,2863640.24611032,0.0,1.0
2011-05-11,47.68,49.74,47.34,49.56,3626700,45.436746524545,47.3998274356306,45.112742879026,47.2282960938853,3805753.4754736,0.1,1.0
2011-05-12,47.87,48.57,46.74,47.58,3300000,45.6178073852762,46.2848737142859,44.5409717398749,45.3414513346865,3462923.99952102,0.0,1.0
2011-05-13,47.27,47.86,46.77,47.84,4423200,45.0460362461251,45.6082778662904,44.5695602968324,45.5892188283186,4641577.40444889,0.0,1.0
2011-05-16,47.72,48.84,47.17,47.99,2979500,45.4748646004884,46.5421707269039,44.9507410562665,45.7321616131064,3126600.6232039,0.0,1.0
2011-05-17,48.43,48.56,47.1,47.24,3574400,46.1514604484839,46.2753441953,44.8840344233656,45.0174476891675,3750871.37693574,0.0,1.0
2011-05-18,49.15,49.56,47.89,48.71,2854900,46.8375858154653,47.2282960938853,45.6368664232479,46.4182869800878,2995849.00794926,0.0,1.0
2011-05-19,48.71,49.53,48.14,49.13,3565100,46.4182869800878,47.1997075369277,45.8751043978942,46.8185267774936,3741112.22748254,0.0,1.0
2011-05-20,49.0,49.16,47.76,48.57,3575600,46.6946430306775,46.8471153344512,45.5129826764318,46.2848737142859,3752130.62202647,0.0,1.0
2011-05-23,47.57,48.73,47.2599,47.83,3444100,45.3319218157006,46.4373460180595,45.0364114319493,45.5796893093328,3614138.3475001,0.0,1.0
2011-05-24,48.17,49.4,47.88,48.17,3114600,45.9036929548518,47.0758237901116,45.6273369042621,45.9036929548518,3268370.63300247,0.0,1.0
2011-05-25,49.52,49.71,47.83,47.91,2828400,47.1901780179419,47.3712388786731,45.5796893093328,45.6559254612196,2968040.67886219,0.0,1.0
2011-05-26,49.9,49.9301,49.02,49.19,2607500,47.5522997394043,47.5809835915517,46.7137020686492,46.8757038914087,2736234.64507607,0.0,1.0
2011-05-27,50.75,51.11,50.0,50.0,2223600,48.3623088532017,48.7053715366924,47.6475949292628,47.6475949292628,2333381.1531318,0.0,1.0
2011-05-31,51.27,52.27,50.365,51.46,2751400,48.8578438404661,49.8107957390513,47.9954223722464,49.0389047011973,2887239.11887337,0.0,1.0
2011-06-01,49.96,51.79,49.73,51.25,3567300,47.6094768533194,49.3533788277304,47.3902979166448,48.8387848024944,3743420.84348222,0.0,1.0
2011-06-02,50.16,51.12,49.74,50.01,3487700,47.8000672330364,48.7149010556783,47.3998274356306,47.6571244482487,3659890.91913014,0.0,1.0
2011-06-03,50.25,51.21,49.16,49.21,3138800,47.8858329039091,48.800666726551,46.8471153344512,46.8947629293804,3293765.40899896,0.0,1.0
2011-06-06,49.07,50.93,48.89,50.39,2477000,46.7613496635785,48.5338401949471,46.5898183218332,48.019246169711,2599291.74145865,0.0,1.0
2011-06-07,49.23,50.16,49.06,49.7,2083000,46.9138219673521,47.8000672330364,46.7518201445927,47.3617093596872,2185839.60333403,0.0,1.0
2011-06-08,48.94,49.69,48.61,49.26,2302400,46.6374659167624,47.3521798407014,46.3229917902293,46.9424105243097,2416071.58075672,0.0,1.0
2011-06-09,49.95,49.96,49.21,49.25,2164800,47.5999473343335,47.6094768533194,46.8947629293804,46.9328810053239,2271678.14368579,0.0,1.0
2011-06-10,48.83,50.05,48.8,49.42,2815200,46.532641207918,47.6952425241921,46.5040526509605,47.0948828280833,2954188.98286411,0.0,1.0
2011-06-13,47.15,49.37,46.5301,49.08,3046500,44.9316820182948,47.0472352331541,44.3409471363618,46.7708791825644,3196908.47410327,0.0,1.0
2011-06-14,48.29,49.15,47.89,47.89,3149200,46.018047182682,46.8375858154653,45.6368664232479,45.6368664232479,3304678.866452,0.0,1.0
2011-06-15,46.45,47.79,46.05,47.65,3678200,44.2646156892851,45.5415712333894,43.883434929851,45.4081579675874,3859796.07728431,0.0,1.0
2011-06-16,45.9,46.98,45.181,46.37,3071000,43.7404921450633,44.7696801955353,43.0553197299804,44.1883795373983,3222618.06137243,0.0,1.0
2011-06-17,45.86,46.56,45.43,46.46,2347400,43.7023740691198,44.3694403981295,43.2926047527282,44.274145208271,2463293.27165928,0.0,1.0
2011-06-20,46.11,46.57,45.59,46.07,2460500,43.9406120437662,44.3789699171154,43.4450770565018,43.9024939678227,2581977.12146105,0.0,1.0
2011-06-21,48.17,48.31,46.55,46.55,2300900,45.9036929548518,46.0371062206537,44.3599108791437,44.3599108791437,2414497.5243933,0.0,1.0
2011-06-22,47.82,48.6,46.18,47.9,4442200,45.5701597903469,46.3134622712434,44.0073186766671,45.6463959422338,4661515.45171887,0.0,1.0
2011-06-23,47.61,47.68,46.02,46.92,3325700,45.370039891644,45.436746524545,43.8548463728935,44.7125030816202,3489892.83188092,0.0,1.0
2011-06-24,46.87,47.97,46.6669,47.56,3724800,44.6648554866909,45.7131025751347,44.4713109560883,45.3223922967148,3908696.76164118,0.0,1.0
2011-06-27,47.13,47.44,46.37,46.67,2056400,44.9126229803231,45.2080380688845,44.1883795373983,44.4742651069739,2157926.33715607,0.0,1.0
2011-06-28,47.95,48.56,47.37,47.45,2119700,45.694043537163,46.2753441953,45.1413314359836,45.2175675878704,2224351.51569233,0.0,1.0
2011-06-29,48.02,49.04,47.53,48.0,2400100,45.760750170064,46.7327611066209,45.2938037397572,45.7416911320923,2518595.11856072,0.0,1.0
2011-06-30,48.48,49.09,48.06,48.25,2445600,46.1991080434132,46.7804087015502,45.7988682460074,45.9799291067386,2566341.49491776,0.0,1.0
2011-07-01,48.34,48.55,47.73,48.41,2899800,46.0656947776113,46.2658146763142,45.4843941194743,46.1324014105122,3042965.76176092,0.0,1.0
2011-07-05,48.37,48.71,47.97,48.46,2643100,46.0942833345688,46.4182869800878,45.7131025751347,46.1800490054415,2773592.24943455,0.0,1.0
2011-07-06,48.95,49.05,47.79,48.36,2624000,46.6469954357483,46.7422906256068,45.5415712333894,46.084753815583,2753549.26507368,0.0,1.0
2011-07-07,50.9,50.99,49.63,49.63,3805200,48.5052516379895,48.5910173088622,47.2950027267863,47.2950027267863,3993066.18272042,0.0,1.0
2011-07-08,50.25,50.91,49.73,49.85,2528500,47.8858329039091,48.5147811569754,47.3902979166448,47.504652144475,2653334.34326936,0.0,1.0
2011-07-11,48.75,49.62,48.37,49.29,2465600,46.4564050560312,47.2854732078004,46.0942833345688,46.9709990812673,2587328.91309667,0.0,1.0
2011-07-12,48.07,49.04,48.04,48.43,2935500,45.8083977649933,46.7327611066209,45.7798092080357,46.1514604484839,3080428.30321028,0.0,1.0
2011-07-13,48.73,49.37,48.46,48.53,3096900,46.4373460180595,47.0472352331541,46.1800490054415,46.2467556383425,3249796.76791413,0.0,1.0
2011-07-14,50.89,51.61,50.15,50.5,6671300,48.4957221190037,49.1818474859851,47.7905377140506,48.1240708785554,7000668.14484986,0.0,1.0
2011-07-15,52.34,52.66,51.3,51.3,4416000,49.8775023719523,50.1824469794996,48.8864323974236,48.8864323974236,4634021.93390449,0.0,1.0
2011-07-18,53.54,54.28,51.53,52.76,6696000,51.0210446502546,51.7262290552077,49.1056113340982,50.2777421693581,7026587.60630082,0.0,1.0
2011-07-19,54.08,54.71,53.25,53.95,3183600,51.5356386754906,52.1359983715994,50.7446885996649,51.4117549286746,3340777.22571973,0.0,1.0
2011-07-20,54.17,54.35,53.5,54.3,2676700,51.6214043463633,51.7929356881087,50.9829265743112,51.7452880931794,2808851.11197512,0.0,1.0
2011-07-21,54.43,55.02,54.28,54.48,3806700,51.8691718399955,52.4314134601608,51.7262290552077,51.9168194349247,3994640.23908383,0.0,1.0
2011-07-22,54.82,54.85,54.0,54.39,3309700,52.2408230804437,52.2694116374013,51.4594025236038,51.8310537640521,3473102.89733779,0.0,1.0
2011-07-25,54.28,54.95,53.67,53.83,2302600,51.7262290552077,52.3647068272598,51.1449283970707,51.2974007008443,2416281.45493851,0.0,1.0
2011-07-26,53.44,54.82,53.3,54.0,3081400,50.9257494603961,52.2408230804437,50.7923361945941,51.4594025236038,3233531.51882547,0.0,1.0
2011-07-27,52.91,53.66,52.08,53.22,4738000,50.4206849541459,51.1353988780848,49.6297348783201,50.7161000427073,4971919.36658502,0.0,1.0
2011-07-28,53.47,54.63,51.04,51.31,6774700,50.9543380173536,52.0597622197125,48.6386649037915,48.8959619164095,7109173.09683486,0.0,1.0
2011-07-29,53.6,54.49,52.23,53.0,6080100,51.0782217641697,51.9263489539106,49.7726776631079,50.5064506250186,6380280.06348113,0.0,1.0
2011-08-01,52.09,54.58,51.67,54.55,4573500,49.639264397306,52.0121146247833,49.2390245999002,51.9835260678257,4799297.85206344,0.0,1.0
2011-08-02,49.84,52.19,49.84,51.46,4929600,47.4951226254892,49.7345595871645,47.4951226254892,49.0389047011973,5172978.83273903,0.0,1.0
2011-08-03,49.52,50.34,48.25,49.97,4484700,47.1901780179419,47.9715985747818,45.9799291067386,47.6190063723052,4706113.71534906,0.0,1.0
2011-08-04,43.61,48.56,42.85,48.44,9468200,41.558232297303,46.2753441953,40.8339888543782,46.1609899674698,9935653.64008027,0.0,1.0
2011-08-05,41.59,44.78,40.44,44.19,7771400,39.6332694621608,42.6731860186478,38.5373747787878,42.1109443984825,8155081.0817811,0.0,1.0
2011-08-08,36.93,40.6,36.66,39.67,9875100,35.287808804612,38.7946124415719,35.0298150765523,37.9059673782551,10334658.2106945,0.1,1.0
2011-08-09,39.15,39.29,35.75,38.07,7493600,37.4090905686586,37.5428650943192,34.1602806597585,36.3771156564197,7842330.18072323,0.0,1.0
2011-08-10,38.36,40.35,37.19,38.17,5960500,36.6542200310024,38.5557293600351,35.5362472094103,36.4726688890344,6237884.20014423,0.0,1.0
2011-08-11,40.7,41.23,38.41,39.31,5261800,38.8901656741866,39.3965978070445,36.7019966473097,37.5619757408421,5506668.74999059,0.0,1.0
2011-08-12,40.58,42.1788,40.34,41.33,4253900,38.7755017950489,40.3032068780929,38.5461740367736,39.4921510396592,4451864.03808297,0.0,1.0
2011-08-15,42.37,42.5,41.0706,41.08,3361700,40.4859046588522,40.6101238612513,39.2442859542567,39.2532679581224,3518143.66506583,0.0,1.0
2011-08-16,41.7,42.54,41.12,41.99,4020000,39.8456980003337,40.6483451542972,39.2914892511683,40.1228023749163,4207079.01762936,0.0,1.0
2011-08-17,42.42,43.06,41.91,42.11,3899100,40.5336812751596,41.1452219638937,40.0463597888245,40.237466254054,4080552.68597976,0.0,1.0
2011-08-18,42.59,45.03,41.86,44.82,14742400,40.6961217706046,43.0276206464035,39.9985831725172,42.8269588579126,15428468.0869401,0.0,1.0
2011-08-19,41.71,43.9,41.51,41.6,6109800,39.8552533235951,41.9478691178572,39.6641468583657,39.7501447677189,6394132.1845552,0.0,1.0
2011-08-22,40.62,43.54,40.46,43.24,4336800,38.8137230880948,41.6038774804443,38.6608379159113,41.3172177826002,4538621.96110821,0.0,1.0
2011-08-23,42.09,42.15,40.1,40.95,4704700,40.218355607531,40.2756875470998,38.3168462784983,39.1290487557233,4923642.94881614,0.0,1.0
2011-08-24,42.8,42.9,40.93,41.97,3187600,40.8967835590954,40.9923367917102,39.1099381092004,40.1036917283934,3335941.56134213,0.0,1.0
2011-08-25,42.83,43.62,42.01,42.88,3586900,40.9254495288799,41.6803200665361,40.1419130214392,40.9732261451872,3753823.81301859,0.0,1.0
2011-08-26,43.41,43.56,41.2,42.42,3810400,41.4796582780452,41.6229881269672,39.3679318372601,40.5336812751596,3987724.84795396,0.0,1.0
2011-08-29,44.72,44.87,43.76,44.2,2968200,42.7314056252979,42.8747354742199,41.8140945921967,42.2345288157014,3106331.32838992,0.0,1.0
2011-08-30,45.48,45.88,44.03,44.35,3852800,43.4576101931696,43.8398231236285,42.0720883202564,42.3778586646234,4032098.0196822,0.0,1.0
2011-08-31,45.66,46.74,45.16,46.0,3495600,43.6296060118761,44.661580924115,43.1518398488026,43.9544870027661,3658274.97861324,0.0,1.0
2011-09-01,45.39,46.5316,45.31,45.93,3206800,43.3716122838164,44.4624479873459,43.2951696977246,43.8875997399358,3356035.07306812,0.0,1.0
2011-09-02,44.78,45.16,43.53,43.97,2959700,42.7887375648667,43.1518398488026,41.5943221571828,42.0147563806875,3097435.76330289,0.0,1.0
2011-09-06,43.65,43.73,42.03,42.65,3657800,41.7089860363205,41.7854286224122,40.1610236679622,40.7534537101734,3828023.29121509,0.0,1.0
2011-09-07,45.56,46.14,44.89,45.42,5715700,43.5340527792614,44.0882615284267,42.8938461207429,43.4002782536008,5981691.92563785,0.0,1.0
2011-09-08,43.9,45.88,43.79,45.25,4441800,41.9478691178572,43.8398231236285,41.8427605619811,43.2378377581558,4648508.35335973,0.0,1.0
2011-09-09,43.12,43.94,42.18,43.17,4677500,41.2025539034625,41.9860904109031,40.3043535168843,41.2503305197699,4895177.14053765,0.0,1.0
2011-09-12,43.23,43.73,41.84,42.73,4150000,41.3076624593387,41.7854286224122,39.9794725259942,40.8298962962651,4343128.83660743,0.0,1.0
2011-09-13,42.48,43.43,41.99,43.21,4412400,40.5910132147284,41.4987689245681,40.1228023749163,41.2885518128158,4617740.1635293,0.0,1.0
2011-09-14,42.48,43.05,41.64,42.64,5249300,40.5910132147284,41.1356666406322,39.7883660607648,40.7438983869119,5493587.03662731,0.0,1.0
2011-09-15,43.2,43.45,42.07,43.14,3372000,41.2789964895543,41.5178795710911,40.1992449610081,41.2216645499855,3528922.99687717,0.0,1.0
2011-09-16,43.08,43.7,42.51,43.45,3621700,41.1643326104166,41.7567626526278,40.6196791845128,41.5178795710911,3790243.30302196,0.0,1.0
2011-09-19,42.19,42.7,41.5,41.81,3580300,40.3139088401457,40.8012303264807,39.6545915351042,39.9508065562098,3746916.66836279,0.0,1.0
2011-09-20,40.37,42.63,40.1692,42.35,3736800,38.574840006558,40.7343430636504,38.3829691154677,40.4667940123293,3910699.719671,0.0,1.0
2011-09-21,37.92,40.22,37.9,39.58,5174800,36.2337858074977,38.431510157636,36.2146751609747,37.8199694689018,5415620.02498219,0.0,1.0
2011-09-22,34.66,37.37,34.16,37.14,8535400,33.1187504242581,35.7082430281167,32.6409842611846,35.4884705931029,8932612.49927207,0.0,1.0
2011-09-23,34.09,35.13,33.26,34.03,7676000,32.5740969983543,33.5678506175473,31.7810051676522,32.5167650587855,8033218.54212015,0.0,1.0
2011-09-26,37.17,37.3,33.72,34.71,5286200,35.5171365628873,35.6413557652864,32.2205500376799,33.1665270405655,5532204.25447571,0.0,1.0
2011-09-27,37.94,39.97,37.71,38.4,5185900,36.2528964540206,38.1926270760992,36.0331240190068,36.6924413240483,5427236.58644878,0.0,1.0
2011-09-28,35.62,39.13,35.58,39.12,5755400,34.0360614573593,37.3899799221356,33.9978401643135,37.3804245988742,6023239.44727962,0.0,1.0
2011-09-29,35.02,36.57,33.97,36.45,5020900,33.4627420616711,34.9438171671991,32.4594331192166,34.8291532880614,5254557.97005355,0.0,1.0
2011-09-30,33.93,35.35,33.72,34.26,4247500,32.4212118261708,33.7780677292996,32.2205500376799,32.7365374937993,4445166.20084097,0.0,1.0
2011-10-03,31.7,33.43,31.47,33.26,5650700,30.2903747388627,31.9434456630972,30.0706023038489,31.7810051676522,5913667.01614883,0.0,1.0
2011-10-04,34.43,34.45,30.56,30.81,7000000,32.8989779892443,32.9180886357672,29.2010678870551,29.4399509685918,7325759.48343422,0.0,1.0
2011-10-05,35.86,36.06,34.26,34.36,5048700,34.2653892156346,34.4564956808641,32.7365374937993,32.832090726414,5283651.70057348,0.0,1.0
2011-10-06,36.91,37.38,35.19,36.0699,5252700,35.2686981580891,35.7177983513782,33.6251825571161,34.4659554508929,5497145.26266213,0.0,1.0
2011-10-07,36.02,37.5591,35.4503,37.22,3097700,34.4182743878182,35.8889341909912,33.8739076216122,35.5649131791947,3241857.87883345,0.0,1.0
2011-10-10,38.2,38.2,37.13,37.23,3726100,36.5013348588188,36.5013348588188,35.4789152698415,35.5744685024562,3899501.77303204,0.0,1.0
2011-10-11,38.45,38.73,37.25,37.59,4015400,36.7402179403556,37.0077669916768,35.5935791489791,35.9184601398691,4202264.94711168,0.0,1.0
2011-10-12,38.94,39.7,38.86,38.94,4436900,37.2084287801677,37.9346333480395,37.1319861940759,37.2084287801677,4643380.32172132,0.0,1.0
2011-10-13,39.05,39.21,37.12,38.54,3424900,37.3135373360439,37.4664225082274,35.46935994658,36.8262158497088,3584284.80783055,0.0,1.0
2011-10-14,41.42,41.75,40.0,40.17,5073700,39.5781489490125,39.893474616641,38.2212930458836,38.3837335413286,5309815.12730002,0.0,1.0
2011-10-17,39.7,41.38,39.59,41.22,3441600,37.9346333480395,39.5399276559666,37.8295247921633,39.387042483783,3601761.97688388,0.0,1.0
2011-10-18,41.07,41.36,38.68,39.61,3174400,39.243712634861,39.5208170094436,36.9599903753694,37.8486354386862,3322127.27203051,0.0,1.0
2011-10-19,40.45,41.67,40.23,41.17,2891800,38.6512825926498,39.8170320305492,38.4410654808974,39.3392658674757,3026375.89631358,0.0,1.0
2011-10-20,40.4,40.71,39.06,40.34,2956700,38.6035059763424,38.899720997448,37.3230926593053,38.5461740367736,3094296.15209571,0.0,1.0
2011-10-21,41.46,41.95,40.66,41.23,3042000,39.6163702420584,40.0845810818704,38.8519443811407,39.3965978070445,3183565.76408669,0.0,1.0
2011-10-24,42.86,42.96,41.46,41.74,2755500,40.9541154986643,41.049668731279,39.6163702420584,39.8839192933795,2883732.89380042,0.0,1.0
2011-10-25,40.76,42.3199,40.5,42.3199,3416000,38.9474976137554,40.4380324893122,38.6990592089571,40.4380324893122,3574970.6279159,0.0,1.0
2011-10-26,41.0,42.15,40.12,41.66,5722500,39.1768253720307,40.2756875470998,38.3359569250212,39.8074767072878,5988808.37770747,0.0,1.0
2011-10-27,44.93,45.66,41.87,43.0,5739500,42.9320674137888,43.6296060118761,40.0081384957787,41.0878900243249,6006599.50788152,0.0,1.0
2011-10-28,46.75,46.9,44.21,44.73,4998000,44.6711362473765,44.8144660962985,42.2440841389628,42.7409609485593,5230592.27117202,0.0,1.0
2011-10-31,42.76,45.49,42.76,45.34,4632300,40.8585622660496,43.4671655164311,40.8585622660496,43.3238356675091,4847873.66501604,0.0,1.0
2011-11-01,40.91,41.6,39.85,41.4199,4709600,39.0908274626774,39.7501447677189,38.0779631969615,39.5780533957798,4928770.98045455,0.0,1.0
2011-11-02,43.01,43.25,41.79,42.09,3548300,41.0974453475863,41.3267731058616,39.9316959096869,40.218355607531,3713427.48215281,0.0,1.0
2011-11-03,44.25,44.94,43.1,44.19,3857900,42.2823054320087,42.9416227370502,41.1834432569396,42.2249734924399,4037435.35873441,0.0,1.0
2011-11-04,44.84,45.44,43.41,44.72,3107700,42.8460695044355,43.4193889001238,41.4796582780452,42.7314056252979,3252323.24952407,0.0,1.0
2011-11-07,44.12,45.3,43.07,44.1,1901200,42.1580862296096,43.2856143744632,41.1547772871552,42.1389755830867,1989676.27570073,0.0,1.0
2011-11-08,45.11,45.21,43.98,44.39,2511200,43.2235047732636,43.3193227842884,42.140761248684,42.5336150938854,2620801.63545809,0.125,1.0
2011-11-09,41.91,43.51,41.8,43.21,3108900,40.1573284204717,41.6904165968676,40.0519286083445,41.4029625637934,3244588.32608939,0.0,1.0
2011-11-10,41.99,43.4,41.36,42.9,3043800,40.2339828292915,41.5850167847404,39.6303293598356,41.1059267296167,3176647.02851519,0.0,1.0
2011-11-11,42.89,43.31,42.61,42.94,2234000,41.0963449285142,41.4987805748182,40.8280544976449,41.1442539340266,2331503.20707765,0.0,1.0
2011-11-14,41.9,43.11,41.58,42.69,1815800,40.1477466193692,41.3071445527687,39.84112898409,40.9047089064647,1895050.81620931,0.0,1.0
2011-11-15,41.75,42.28,41.28,41.57,2389000,40.0040196028321,40.5118550612633,39.5536749510158,39.8315471829875,2493268.20130192,0.0,1.0
2011-11-16,39.99,41.96,39.86,41.1,3489100,38.3176226087965,40.2052374259841,38.1930591944644,39.3812025311712,3641382.20224468,0.0,1.0
2011-11-17,38.08,39.8,37.67,39.79,4923700,36.4874985982239,38.1355683878495,36.0946447530224,38.125986586747,5138595.49717466,0.0,1.0
2011-11-18,38.27,39.59,38.13,38.62,3623000,36.6695528191709,37.9343505646976,36.5354076037362,37.0049158577575,3781126.28435197,0.0,1.0
2011-11-21,37.65,37.95,36.22,37.13,3054100,36.0754811508174,36.3629351838917,34.7052835931636,35.5772274934888,3187396.57329268,0.0,1.0
2011-11-22,37.16,38.06,36.86,37.7,2112800,35.6059728967962,36.4683349960189,35.3185188637219,36.1233901563298,2205013.4180455,0.0,1.0
2011-11-23,35.38,36.74,35.38,36.43,2654800,33.9004123005557,35.2035372504922,33.9004123005557,34.9065014163155,2770669.07526845,0.0,1.0
2011-11-25,35.29,36.0,35.18,35.25,962300,33.8141760906334,34.4944839689091,33.7087762785062,33.7758488862235,1004299.70285175,0.0,1.0
2011-11-28,37.35,37.93,36.89,37.11,2630300,35.7880271177432,36.3437715816867,35.3472642670294,35.5580638912838,2745099.76972978,0.0,1.0
2011-11-29,37.49,38.34,37.16,37.56,2067300,35.9221723331779,36.7366254268882,35.6059728967962,35.9892449408952,2157527.56490224,0.0,1.0
2011-11-30,41.64,41.72,39.6,39.87,4094200,39.8986197907049,39.9752741995247,37.9439323658,38.2026409955668,4272891.86679377,0.0,1.0
2011-12-01,40.91,41.64,40.05,40.21,2615700,39.1991483102242,39.8986197907049,38.3751134154114,38.528422233051,2729862.55091898,0.0,1.0
2011-12-02,40.72,41.85,40.56,41.48,2501500,39.0170940892772,40.0998376138568,38.8637852716376,39.7453109730653,2610678.27775503,0.0,1.0
2011-12-05,40.9,41.95,40.51,41.62,2156200,39.1895665091217,40.1956556248816,38.8158762661252,39.8794561884999,2250307.6164283,0.0,1.0
2011-12-06,40.8,41.31,40.17,40.94,1752100,39.093748498097,39.5824203543232,38.4900950286411,39.2278937135316,1828570.62180875,0.0,1.0
2011-12-07,40.2,40.54,39.62,40.48,3294700,38.5188404319485,38.8446216694326,37.963095968005,38.7871308628178,3438497.59013371,0.0,1.0
2011-12-08,38.49,39.92,38.36,39.82,2681900,36.8803524434253,38.2505500010792,36.7557890290932,38.1547319900545,2798951.85812961,0.0,1.0
2011-12-09,39.88,40.11,38.45,38.46,2184900,38.2122227966693,38.4326042220262,36.8420252390154,36.8516070401179,2280260.23148789,0.0,1.0
2011-12-12,37.99,39.04,37.11,39.04,2322000,36.4012623883016,37.4073515040614,35.5580638912838,37.4073515040614,2423343.97799207,0.0,1.0
2011-12-13,37.08,38.9425,36.75,38.21,2110200,35.5293184879764,37.3139289433123,35.2131190515947,36.612062012556,2202299.94072303,0.0,1.0
2011-12-14,36.94,37.67,36.18,36.54,2847600,35.3951732725417,36.0946447530224,34.6669563887537,35.0119012284427,2971883.85518098,0.0,1.0
2011-12-15,36.45,37.9,36.36,37.73,2828700,34.9256650185205,36.3150261783793,34.8394288085982,36.1521355596372,2952158.96233685,0.0,1.0
2011-12-16,36.32,37.255,35.91,36.84,3805600,34.8011016041883,35.6970000072697,34.4082477589868,35.299355261517,3971695.88399941,0.0,1.0
2011-12-19,35.1,37.14,34.95,37.14,2481100,33.6321218696864,35.5868092945912,33.4883948531493,35.5868092945912,2589387.91722486,0.0,1.0
2011-12-20,36.34,36.8,35.91,36.05,2876400,34.8202652063933,35.2610280571071,34.4082477589868,34.5423929744215,3001940.83475297,0.0,1.0
2011-12-21,36.11,36.7,35.55,36.36,3969900,34.5998837810363,35.1652100460824,34.0633029192977,34.8394288085982,4143166.77787715,0.0,1.0
2011-12-22,38.38,38.5,36.15,36.37,4232200,36.7749526312981,36.8899342445278,34.6382109854462,34.8490106097007,4416914.89390958,0.0,1.0
2011-12-23,38.05,38.67,37.52,38.42,1434500,36.4587531949164,37.0528248632699,35.9509177364853,36.813279835708,1497108.93041758,0.0,1.0
2011-12-27,37.44,38.23,37.33,37.9,1262900,35.8742633276655,36.631225614761,35.7688635155382,36.3150261783793,1318019.42713445,0.0,1.0
2011-12-28,36.72,37.7701,36.63,37.48,2313600,35.1843736482873,36.1905585820582,35.098137438365,35.9125905320754,2414577.35895024,0.0,1.0
2011-12-29,36.15,36.96,35.94,36.93,2395100,34.6382109854462,35.4143368747467,34.4369931622943,35.3855914714393,2499634.43655849,0.0,1.0
2011-12-30,36.7,36.97,36.06,36.12,1544100,35.1652100460824,35.4239186758492,34.551974775524,34.6094655821388,1611492.43601101,0.0,1.0
2012-01-03,39.14,39.41,38.07,38.07,3020900,37.5031695150862,37.761878144853,36.4779167971214,36.4779167971214,3152747.55517496,0.0,1.0
2012-01-04,39.37,39.51,38.25,38.73,2174900,37.7235509404431,37.8576961558777,36.6503892169659,37.1103156698847,2269823.78024761,0.0,1.0
2012-01-05,38.63,39.34,38.44,38.87,2202700,37.01449765886,37.6948055371357,36.8324434379129,37.2444608853194,2298837.11469558,0.0,1.0
2012-01-06,38.57,38.84,37.63,38.79,2335100,36.9570068522451,37.2157154820119,36.0563175486125,37.1678064764996,2437015.72911684,0.0,1.0
2012-01-09,37.69,38.7,37.52,38.63,2227400,36.1138083552273,37.0815702665773,35.9509177364853,37.01449765886,2324615.14925907,0.0,1.0
2012-01-10,37.21,39.18,36.95,39.11,5602300,35.6538819023086,37.5414967194961,35.4047550736442,37.4744241117788,5846813.07833978,0.0,1.0
2012-01-11,36.0,37.199,35.1,37.04,6462600,34.4944839689091,35.6433419210958,33.6321218696864,35.4909912835665,6744660.97854073,0.0,1.0
2012-01-12,36.51,36.74,35.15,36.08,5849100,34.9831558251353,35.2035372504922,33.6800308751988,34.5711383777289,6104384.6949498,0.0,1.0
2012-01-13,34.33,35.96,33.44,35.81,7613300,32.8943231847958,34.4561567644992,32.0415428866756,34.3124297479621,7945583.42275929,0.0,1.0
2012-01-17,33.37,35.2599,32.88,35.21,5971000,31.9744702789583,33.785334869315,31.504962024937,33.7375216818136,6231605.03556875,0.0,1.0
2012-01-18,34.17,34.24,32.51,33.2,3979900,32.7410143671562,32.8080869748736,31.1504353841454,31.8115796602162,4153603.22911743,0.0,1.0
2012-01-19,33.73,34.61,33.38,34.31,4039700,32.3194151186473,33.1626136156651,31.9840520800607,32.8751595825909,4216013.20753428,0.0,1.0
2012-01-20,33.02,33.6,32.95,33.55,6133600,31.6391072403716,32.1948517043152,31.5720346326543,32.1469426988028,6401301.73273566,0.0,1.0
2012-01-23,34.15,35.25,33.9,34.27,6581300,32.7218507649513,33.7758488862235,32.4823057373894,32.836832378181,6868541.6547628,0.0,1.0
2012-01-24,34.69,34.77,33.0,33.47,4194900,33.2392680244849,33.3159224333047,31.6199436381667,32.070288289983,4377986.93078336,0.0,1.0
2012-01-25,35.87,36.06,34.177,34.2801,5857400,34.3699205545769,34.551974775524,32.747721627928,32.8465099972945,6113046.94947924,0.0,1.0
2012-01-26,36.14,36.78,35.49,36.42,8011000,34.6286291843438,35.2418644549021,34.0058121126829,34.8969196152131,8360641.08858504,0.0,1.0
2012-01-27,36.46,36.695,35.62,35.98,4353300,34.935246819623,35.1604191455311,34.1303755270151,34.4753203667042,4543300.31842932,0.0,1.0
2012-01-30,36.21,36.51,35.33,35.88,3273600,34.6957017920611,34.9831558251353,33.8525032950433,34.3795023556794,3416476.67801673,0.0,1.0
2012-01-31,35.74,36.58,35.2,36.56,3910600,34.2453571402448,35.0502284328526,33.7279398807111,35.0310648306477,4081278.62202231,0.0,1.0
2012-02-01,35.85,36.6399,35.64,36.44,3081900,34.350756952372,35.1076234214565,34.14953912922,34.916083217418,3216409.90774064,0.0,1.0
2012-02-02,37.86,38.12,35.8705,35.94,5696700,36.2766989739694,36.5258258026338,34.3703996446321,34.4369931622943,5945333.178048,0.0,1.0
2012-02-03,37.67,38.42,37.21,38.14,3504800,36.2144172668033,36.935436989397,35.7721918369459,36.666256292962,3645670.03873963,0.125,1.0
2012-02-06,37.37,37.72,36.67,37.33,3293900,35.9260093777659,36.2624852483096,35.2530576366785,35.8875549925609,3426293.23801771,0.0,1.0
2012-02-07,36.74,37.43,36.49,37.35,3159400,35.3203528107872,35.9836909555734,35.080012903256,35.9067821851634,3286387.21764266,0.0,1.0
2012-02-08,36.24,37.14,36.05,36.82,4719000,34.8396729957248,35.7048966628372,34.6570146660011,35.3972615811972,4908672.93791723,0.0,1.0
2012-02-09,37.29,37.4,36.18,36.48,4974300,35.8491006073559,35.9548501666696,34.7819914179173,35.0703993069547,5174234.32826482,0.0,1.0
2012-02-10,36.03,37.02,35.87,36.61,4330500,34.6377874733986,35.5895335072222,34.4839699325786,35.195376058871,4504557.77869263,0.0,1.0
2012-02-13,35.84,36.45,35.5,36.3699,2711200,34.4551291436748,35.041558518051,34.1282668694324,34.964553611678,2820172.50885383,0.0,1.0
2012-02-14,35.84,35.91,35.26,35.68,3315700,34.4551291436748,34.5224243177836,33.8975405582024,34.3013116028549,3448969.45544653,0.0,1.0
2012-02-15,36.87,37.08,35.78,36.14,4884200,35.4453295627034,35.6472150850297,34.3974475658674,34.7435370327123,5080512.89751544,0.0,1.0
2012-02-16,37.42,37.48,36.43,36.94,3539200,35.9740773592721,36.0317589370796,35.0223313254485,35.5126247368122,3681452.69376492,0.0,1.0
2012-02-17,37.26,37.75,36.82,37.67,2781200,35.8202598184521,36.2913260372133,35.3972615811972,36.2144172668033,2892986.05105646,0.0,1.0
2012-02-21,37.39,37.96,37.175,37.51,2929200,35.9452365703684,36.4932115595395,35.7385442498915,36.0605997259834,3046934.68314201,0.0,1.0
2012-02-22,35.77,37.7,35.63,37.22,5071000,34.3878339695661,36.2432580557071,34.2532436213486,35.7818054332471,5274821.03585045,0.0,1.0
2012-02-23,35.37,35.7716,35.1002,35.71,4079100,34.0032901175162,34.3893721449743,33.7439152893085,34.3301523917586,4243053.14283919,0.0,1.0
2012-02-24,36.33,36.41,34.99,35.4999,3371400,34.926195362436,35.003104132846,33.6379734580687,34.1281707334694,3506908.23117062,0.0,1.0
2012-02-27,36.32,36.51,35.75,36.08,2994800,34.9165817661348,35.0992400958585,34.3686067769636,34.6858554549048,3115171.37412047,0.0,1.0
2012-02-28,36.3,36.71,36.01,36.38,2245100,34.8973545735323,35.2915120218835,34.6185602807961,34.9742633439423,2335338.33713032,0.0,1.0
2012-02-29,35.82,36.75,35.51,36.16,4653400,34.4359019510723,35.3299664070885,34.1378804657336,34.7627642253148,4840436.24693877,0.0,1.0
2012-03-01,35.26,36.11,35.03,35.94,3976200,33.8975405582024,34.7146962438086,33.6764278432737,34.5512651066873,4136017.23580134,0.0,1.0
2012-03-02,33.93,35.24,33.89,35.22,4158300,32.6189322501364,33.8783133655999,32.5804778649314,33.8590861729974,4325436.46487417,0.0,1.0
2012-03-05,33.35,34.46,32.655,34.46,5740300,32.061343664664,33.1284528541025,31.3931987217272,33.1284528541025,5971022.51865358,0.0,1.0
2012-03-06,32.9,33.11,29.85,31.42,9139200,31.6287318311078,31.830617353434,28.696584959227,30.205919578523,9506536.06997523,0.0,1.0
2012-03-07,32.95,33.27,32.64,33.17,3033000,31.676799812614,31.984434894254,31.3787783272753,31.8882989312415,3154906.76429391,0.0,1.0
2012-03-08,32.9,33.37,32.46,33.27,3366300,31.6287318311078,32.0805708572664,31.2057335938528,31.984434894254,3501603.24452442,0.0,1.0
2012-03-09,33.37,33.98,32.8,33.1,2337600,32.0805708572664,32.6670002316426,31.5325958680953,31.8210037571327,2431556.2321838,0.0,1.0
2012-03-12,32.42,33.59,32.24,33.28,2517300,31.1672792086478,32.2920699758939,30.9942344752254,31.9940484905552,2618478.99695255,0.0,1.0
2012-03-13,32.64,33.16,32.325,32.83,5628200,31.3787783272753,31.8786853349402,31.075950043786,31.561436656999,5854416.83178338,0.0,1.0
2012-03-14,31.72,32.84,31.63,32.79,4588500,30.4943274675604,31.5710502533003,30.4078051008492,31.522982271794,4772927.69138234,0.0,1.0
2012-03-15,32.38,32.81,31.4,32.0,5041200,31.1288248234428,31.5422094643965,30.1866923859205,30.7635081639954,5243823.27074134,0.0,1.0
2012-03-16,34.05,34.315,32.51,32.61,6891300,32.7342954057513,32.9890557077344,31.2538015753591,31.3499375383716,7168285.19115683,0.0,1.0
2012-03-19,34.91,35.55,33.89,33.92,5645400,33.5610646876587,34.1763348509386,32.5804778649314,32.6093186538351,5872308.15929603,0.0,1.0
2012-03-20,34.55,34.63,33.73,34.36,4559600,33.2149752208138,33.2918839912238,32.4266603241114,33.0323168910901,4742866.10038724,0.0,1.0
2012-03-21,34.48,34.99,34.2,34.55,3243000,33.147680046705,33.6379734580687,32.8784993502701,33.2149752208138,3373347.3909018,0.0,1.0
2012-03-22,32.94,33.96,32.37,33.86,9519400,31.6671862163128,32.6477730390401,31.1192112271416,32.5516370760276,9902017.62348151,0.0,1.0
2012-03-23,33.76,34.09,32.7101,32.79,5002400,32.4555011130151,32.7727497909563,31.4461696373471,31.522982271794,5203463.76449188,0.0,1.0
2012-03-26,33.74,34.2,33.31,34.19,3279900,32.4362739204126,32.8784993502701,32.022889279459,32.8688857539688,3411730.52957719,0.0,1.0
2012-03-27,33.99,34.25,33.59,33.8,3869900,32.6766138279439,32.9265673317763,32.2920699758939,32.4939554982201,4025444.67099934,0.0,1.0
2012-03-28,33.33,34.0,32.57,33.73,5314800,32.0421164720615,32.6862274242451,31.3114831531666,32.4266603241114,5528420.2014076,0.0,1.0
2012-03-29,33.86,34.0,32.66,32.91,4443400,32.5516370760276,32.6862274242451,31.3980055198778,31.638345427409,4621995.62033088,0.0,1.0
2012-03-30,34.1,34.36,33.565,34.22,5570300,32.7823633872576,33.0323168910901,32.2680359851408,32.8977265428726,5794189.6304472,0.0,1.0
2012-04-02,34.86,35.09,33.93,34.0,4477200,33.5129967061525,33.7341094210812,32.6189322501364,32.6862274242451,4657154.15928015,0.0,1.0
2012-04-03,34.05,34.8499,33.81,34.8499,2932900,32.7342954057513,33.5032869738882,32.5035690945214,33.5032869738882,3050783.39894415,0.0,1.0
2012-04-04,33.96,34.05,33.4,33.62,3475800,32.6477730390401,32.7342954057513,32.1094116461702,32.3209107647977,3615504.42839854,0.0,1.0
2012-04-05,33.8,34.53,33.65,33.8,3934800,32.4939554982201,33.1957480282113,32.3497515537014,32.4939554982201,4092953.22655578,0.0,1.0
2012-04-09,33.7,33.795,33.03,33.08,4147300,32.3978195352077,32.4891487000695,31.753708583024,31.8017765645302,4313994.33681375,0.0,1.0
2012-04-10,33.71,34.02,33.06,33.73,5794300,32.4074331315089,32.7054546168476,31.7825493719277,32.4266603241114,6027192.96549562,0.0,1.0
2012-04-11,33.74,34.35,33.61,34.19,5409800,32.4362739204126,33.0227032947888,32.3112971684964,32.8688857539688,5627238.58011118,0.0,1.0
2012-04-12,34.75,35.19,33.8,33.87,5034300,33.4072471468387,33.8302453840937,32.4939554982201,32.5612506723289,5236645.93586708,0.0,1.0
2012-04-13,33.7,34.23,33.495,33.82,7065900,32.3978195352077,32.9073401391738,32.2007408110321,32.5131826908226,7349902.96927936,0.0,1.0
2012-04-16,34.01,34.2,33.46,34.0,5939700,32.6958410205464,32.8784993502701,32.1670932239777,32.6862274242451,6178437.09458507,0.0,1.0
2012-04-17,35.15,35.685,33.85,34.25,4455000,33.7917909988887,34.3061184010055,32.5420234797264,32.9265673317763,4634061.86446731,0.0,1.0
2012-04-18,34.19,35.23,34.06,35.0,4694900,32.8688857539688,33.8686997692987,32.7439090020526,33.64758705437,4883604.27553033,0.0,1.0
2012-04-19,34.44,35.4,34.11,34.24,4540600,33.1092256615,34.0321309064199,32.7919769835588,32.9169537354751,4723102.42464654,0.0,1.0
2012-04-20,33.72,34.9,33.61,34.7,5090900,32.4170467278101,33.5514510913575,32.3112971684964,33.3591791653325,5295520.88570521,0.0,1.0
2012-04-23,33.44,33.73,32.41,32.56,4104700,32.1478660313752,32.4266603241114,31.1576656123466,31.3018695568653,4269682.09541616,0.0,1.0
2012-04-24,33.55,33.98,33.13,33.35,3432300,32.2536155906889,32.6670002316426,31.8498445460365,32.061343664664,3570256.01288691,0.0,1.0
2012-04-25,34.54,34.56,33.24,33.96,3715500,33.2053616245125,33.224588817115,31.9555941053502,32.6477730390401,3864838.80076955,0.0,1.0
2012-04-26,33.21,34.49,32.84,33.09,7510300,31.9267533164465,33.1572936430063,31.5710502533003,31.8113901608315,7812164.94292006,0.0,1.0
2012-04-27,32.68,33.15,32.27,32.93,5688900,31.4172327124803,31.869071738639,31.0230752641291,31.6575726200115,5917556.57480766,0.0,1.0
2012-04-30,33.24,33.32,32.3,32.44,4825800,31.9555941053502,32.0325028757602,31.0519160530329,31.1865064012503,5019765.59944925,0.0,1.0
2012-05-01,34.09,34.16,33.18,33.43,4412600,32.7727497909563,32.8400449650651,31.8979125275427,32.1382524350739,4589957.66176173,0.0,1.0
2012-05-02,33.24,33.8999,33.14,33.8999,5522900,31.9555941053502,32.5899953252696,31.8594581423377,32.5899953252696,5744884.46044143,0.0,1.0
2012-05-03,33.54,34.1,33.15,33.27,4933200,32.2440019943877,32.7823633872576,31.869071738639,31.984434894254,5131482.37705727,0.0,1.0
2012-05-04,33.38,33.57,32.97,33.37,5305400,32.0901844535677,32.2728427832914,31.6960270052165,32.0805708572664,5518642.38288325,0.0,1.0
2012-05-07,33.78,34.39,33.1601,33.17,5346800,32.4747283056176,33.0611576799938,31.8787814709032,31.8882989312415,5561706.39212882,0.0,1.0
2012-05-08,34.13,34.26,32.93,33.43,5155900,32.8112041761613,32.9361809280776,31.6575726200115,32.1382524350739,5363133.46060765,0.0,1.0
2012-05-09,35.13,35.6,33.0,33.38,6988800,33.8927337600518,34.3461805254154,31.8377516106379,32.2043681443362,7243928.6172124,0.125,1.0
2012-05-10,34.58,35.59,34.32,35.46,3114000,33.3621045665412,34.3365327218971,33.1112616750634,34.2111112761582,3227677.67198938,0.0,1.0
2012-05-11,34.26,34.84,34.11,34.17,2621900,33.0533748539532,33.6129474580189,32.9086578011775,32.9665446222878,2717613.38734392,0.0,1.0
2012-05-14,33.53,34.68,33.51,33.91,3844000,32.3490851971118,33.4585826017249,32.329789590075,32.71570173081,3984326.58032344,0.0,1.0
2012-05-15,31.26,33.6,30.87,33.53,9253400,30.1590337984406,32.4166198217404,29.782769461224,32.3490851971118,9591198.64161419,0.0,1.0
2012-05-16,30.61,31.75,30.37,31.24,7570000,29.5319265697462,30.631776170841,29.3003792853052,30.1397381914039,7846345.52888879,0.0,1.0
2012-05-17,30.15,30.9,29.91,30.55,7788000,29.088127607901,29.8117128717791,28.85658032346,29.474039748636,8072303.6960351,0.0,1.0
2012-05-18,29.36,30.49,29.015,30.22,5194200,28.3259511299494,29.4161529275257,27.9931019085654,29.1556622325296,5383816.10913527,0.0,1.0
2012-05-21,30.44,30.63,29.13,29.46,4414500,29.3679139099339,29.551222176783,28.1040516490267,28.4224291651331,4575652.88471327,0.0,1.0
2012-05-22,29.85,30.77,29.21,30.47,8651300,28.7986935023497,29.6862914260402,28.1812340771737,29.396857320489,8967118.76804168,0.0,1.0
2012-05-23,30.32,30.5,29.05,29.51,5000000,29.2521402677134,29.4258007310441,28.0268692208797,28.470668182725,5182526.76941134,0.0,1.0
2012-05-24,29.57,30.47,29.37,30.42,4730000,28.5285550038352,29.396857320489,28.3355989334677,29.3486183028971,4902670.32386314,0.0,1.0
2012-05-25,29.59,30.09,29.21,29.66,2279900,28.547850610872,29.0302407867907,28.1812340771737,28.6153852355006,2363128.55631618,0.0,1.0
2012-05-29,30.13,31.0,29.65,30.25,3519400,29.0688320008642,29.9081909069629,28.6057374319822,29.1846056430847,3647876.94245326,0.0,1.0
2012-05-30,28.84,29.68,28.71,29.68,4678000,27.8242653469939,28.6346808425374,27.698843901255,28.6346808425374,4848772.04546124,0.0,1.0
2012-05-31,28.08,28.89,27.8,28.82,5827300,27.0910322795973,27.8725043645857,26.8208937810828,27.8049697399571,6040027.64867815,0.0,1.0
2012-06-01,28.15,28.91,26.91,27.14,7668600,27.158566904226,27.8917999716225,25.9622392679475,26.1841387488701,7948544.95678155,0.0,1.0
2012-06-04,28.2,28.68,27.505,28.34,3694600,27.2068059218178,27.6699004906998,26.5362835772908,27.3418751710751,3829472.68045343,0.0,1.0
2012-06-05,27.91,28.8,27.65,28.2,4144500,26.927019619785,27.7856741329204,26.6761767283072,27.2068059218178,4295796.43916506,0.0,1.0
2012-06-06,28.67,28.88,28.1,28.29,3528300,27.6602526871815,27.8628565610674,27.1103278866341,27.2936361534832,3657101.8401028,0.0,1.0
2012-06-07,28.4,29.67,28.305,29.15,2308100,27.3997619921853,28.625033039019,27.3081078587608,28.1233472560635,2392358.00729567,0.0,1.0
2012-06-08,28.25,28.34,27.64,28.2,2806500,27.2550449394097,27.3418751710751,26.6665289247888,27.2068059218178,2908952.27567059,0.0,1.0
2012-06-11,27.27,28.6,27.23,28.47,3783400,26.309560194609,27.5927180625529,26.2709689805355,27.467296616814,3921514.35587817,0.0,1.0
2012-06-12,27.21,27.74,26.59,27.46,4986900,26.2516733734987,26.7630069599726,25.6535095553594,26.4928684614581,5168948.54927548,0.0,1.0
2012-06-13,26.8,27.47,26.69,26.95,3038100,25.8561134292453,26.5025162649765,25.7499875905432,26.000830482021,3149006.91562972,0.0,1.0
2012-06-14,27.58,27.6,26.46,26.87,4469900,26.6086421036786,26.6279377107153,25.5280881096206,25.923648053874,4633075.28131835,0.0,1.0
2012-06-15,28.04,28.12,27.45,27.66,4087100,27.0524410655238,27.1296234936708,26.4832206579397,26.6858245318256,4236301.03185223,0.0,1.0
2012-06-18,27.93,28.15,27.32,27.78,2550900,26.9463152268217,27.158566904226,26.3577992122008,26.8015981740461,2644021.50721828,0.0,1.0
2012-06-19,29.04,29.29,27.98,28.26,3731300,28.0172214173614,28.2584165053207,26.9945542444136,27.2646927429281,3867512.4269409,0.0,1.0
2012-06-20,29.26,29.58,28.78,29.06,3150900,28.2294730947656,28.5382028073536,27.7663785258836,28.0365170243981,3265924.71954764,0.0,1.0
2012-06-21,28.07,29.2,27.9101,29.14,3405400,27.081384476079,28.1715862736554,26.9271160978202,28.1136994525451,3529715.33211067,0.0,1.0
2012-06-22,28.26,28.59,27.78,28.15,5494100,27.2646927429281,27.5830702590345,26.8015981740461,27.158566904226,5694664.06476457,0.0,1.0
2012-06-25,27.34,27.84,27.15,27.7,2353600,26.3770948192376,26.8594849951563,26.1937865523885,26.7244157458991,2439519.00089731,0.0,1.0
2012-06-26,27.06,27.53,26.41,27.33,2756600,26.1069563207231,26.5604030860867,25.4798490920287,26.3674470157192,2857230.65851186,0.0,1.0
2012-06-27,28.58,28.7716,27.22,27.22,3561400,27.5734224555161,27.7582743709282,26.2613211770171,26.2613211770171,3691410.16731631,0.0,1.0
2012-06-28,29.31,29.66,28.16,28.16,3854600,28.2777121123575,28.6153852355006,27.1682147077443,27.1682147077443,3995313.53707459,0.0,1.0
2012-06-29,30.24,30.29,29.4,29.94,4966800,29.1749578395664,29.2231968571582,28.3645423440229,28.8855237340151,5148114.79166245,0.0,1.0
2012-07-02,30.44,30.95,29.84,30.14,2770400,29.3679139099339,29.859951889371,28.7890456988314,29.0784798043826,2871534.43239543,0.0,1.0
2012-07-03,31.19,31.67,30.61,30.73,2602000,30.091499173812,30.554593742694,29.5319265697462,29.6477002119668,2696986.93080166,0.0,1.0
2012-07-05,31.16,31.65,30.67,30.98,3306600,30.0625557632569,30.5352981356573,29.5898133908565,29.8888952999261,3427308.60314711,0.0,1.0
2012-07-06,31.06,31.55,30.49,30.74,3539100,29.9660777280731,30.4388201004735,29.4161529275257,29.6573480154851,3668296.09792474,0.0,1.0
2012-07-09,30.34,31.21,30.072,30.94,3545000,29.2714358747501,30.1107947808488,29.0128747404577,29.8503040858526,3674411.47951264,0.0,1.0
2012-07-10,29.65,31.65,29.38,30.63,4171000,28.6057374319822,30.5352981356573,28.3452467369861,29.551222176783,4323263.83104295,0.0,1.0
2012-07-11,30.29,30.48,29.44,29.87,3588000,29.2231968571582,29.4065051240074,28.4031335580964,28.8179891093865,3718981.20972958,0.0,1.0
2012-07-12,30.69,30.99,29.45,29.95,3719100,29.6091089978933,29.8985431034445,28.4127813616147,28.8951715375335,3854867.06162354,0.0,1.0
2012-07-13,31.66,31.75,30.78,30.8,3148200,30.5449459391756,30.631776170841,29.6959392295586,29.7152348365954,3263126.15509216,0.0,1.0
2012-07-16,30.46,31.55,30.31,31.49,4999900,29.3872095169706,30.4388201004735,29.242492464195,30.3809332793633,5182423.11887596,0.0,1.0
2012-07-17,30.8,31.01,29.97,30.53,2932900,29.7152348365954,29.9178387104813,28.9144671445702,29.4547441415992,3039966.5524013,0.0,1.0
2012-07-18,30.69,31.465,30.2,30.8,2806500,29.6091089978933,30.3568137705673,29.1363666254929,29.7152348365954,2908952.27567058,0.0,1.0
2012-07-19,30.29,31.14,30.2,30.87,3333400,29.2231968571582,30.0432601562201,29.1363666254929,29.782769461224,3455086.94663116,0.0,1.0
2012-07-20,30.9,30.92,30.07,30.31,3907400,29.8117128717791,29.8310084788159,29.010945179754,29.242492464195,4050041.01975958,0.0,1.0
2012-07-23,30.81,30.95,29.66,30.31,2519500,29.7248826401138,29.859951889371,28.6153852355006,29.242492464195,2611475.23910637,0.0,1.0
2012-07-24,29.47,31.1,29.335,30.86,4065400,28.4320769686515,30.0046689421466,28.3018316211534,29.7731216577056,4213808.86567297,0.0,1.0
2012-07-25,27.86,29.71,27.63,29.71,5980900,26.8787806021931,28.6636242530925,26.6568811212705,28.6636242530925,6199234.87103446,0.0,1.0
2012-07-26,28.46,29.33,27.72,28.83,4089000,27.4576488132956,28.2970077193942,26.7437113529358,27.8146175434755,4238270.3920246,0.0,1.0
2012-07-27,29.41,29.6,27.42,28.78,4856200,28.3741901475412,28.5574984143904,26.4542772473846,27.7663785258836,5033477.29952308,0.0,1.0
2012-07-30,29.49,29.99,28.68,29.45,2876600,28.4513725756882,28.933762751607,27.6699004906998,28.4127813616147,2981611.30097774,0.0,1.0
2012-07-31,28.98,29.47,28.62,29.35,4398600,27.9593345962511,28.4320769686515,27.6120136695896,28.316303326431,4559172.44958655,0.0,1.0
2012-08-01,29.71,29.92,28.3,29.1,3770000,28.6636242530925,28.8662281269784,27.3032839570016,28.0751082384716,3907625.18413615,0.0,1.0
2012-08-02,27.83,29.74,27.69,29.27,4213000,26.849837191638,28.6925676636476,26.7147679423807,28.239120898284,4366797.05590599,0.0,1.0
2012-08-03,29.13,29.63,27.83,28.49,3733200,28.1040516490267,28.5864418249455,26.849837191638,27.4865922238507,3869481.78711329,0.0,1.0
2012-08-06,30.17,30.4001,28.97,29.22,2989900,29.1074232149377,29.3294191738956,27.9496867927327,28.1908818806921,3099047.3575726,0.0,1.0
2012-08-07,30.75,31.0,30.23,30.42,3182200,29.6669958190035,29.9081909069629,29.165310036048,29.3486183028971,3298367.33712415,0.0,1.0
2012-08-08,31.1,31.9,30.585,30.62,4343100,30.1252664861263,30.9001929552228,29.6264075716454,29.6603106046684,4483625.40003437,0.125,1.0
2012-08-09,33.08,33.78,30.93,30.98,6036800,32.0432094971401,32.7212701575996,29.9605946114433,30.0090275157618,6232126.77924236,0.0,1.0
2012-08-10,32.87,33.17,32.3,32.72,4562200,31.8397912990023,32.1303887249135,31.2876561897711,31.6944925860467,4709814.60248136,0.0,1.0
2012-08-13,32.43,33.16,32.12,32.89,2078800,31.4135817409992,32.1207021440498,31.1132977342243,31.8591644607297,2146061.67981199,0.0,1.0
2012-08-14,31.75,32.78,31.6,32.7,3556700,30.7548942422672,31.752612071229,30.6095955293116,31.6751194243193,3671780.63141586,0.0,1.0
2012-08-15,31.9,32.33,31.3,31.7,2764200,30.9001929552228,31.3167159323622,30.3189981034004,30.7064613379487,2853638.4911181,0.0,1.0
2012-08-16,32.2,32.51,31.69,31.99,1915200,31.190790381134,31.4910743879089,30.696774757085,30.9873721829962,1977168.23608616,0.0,1.0
2012-08-17,31.98,32.49,31.8,32.31,2692200,30.9776856021325,31.4717012261815,30.8033271465858,31.2973427706348,2779308.85818252,0.0,1.0
2012-08-20,33.06,33.19,31.88,32.09,2958800,32.0238363354127,32.1497618866409,30.8808197934954,31.0842379916332,3054534.97124674,0.0,1.0
2012-08-21,33.45,34.62,33.07,33.16,3485000,32.4016129890973,33.5349429501509,32.0335229162764,32.1207021440498,3597760.70528419,0.0,1.0
2012-08-22,33.79,34.15,33.1,33.33,2801100,32.7309567384633,33.0796736495567,32.0625826588676,32.2853740187328,2891732.42799757,0.0,1.0
2012-08-23,32.99,33.92,32.93,33.67,2139000,31.9560302693668,32.8568822896915,31.8979107841846,32.6147177680988,2208209.51179423,0.0,1.0
2012-08-24,32.88,33.2,32.67,32.95,2399200,31.849477879866,32.1594484675046,31.6460596817282,31.917283945912,2476828.54637528,0.0,1.0
2012-08-27,32.21,33.09,32.09,33.03,2874700,31.2004769619977,32.0528960780039,31.0842379916332,31.9947765928216,2967713.83055394,0.0,1.0
2012-08-28,31.61,32.53,31.315,32.26,4737300,30.6192821101753,31.5104475496363,30.333527974696,31.2489098663162,4890580.14035662,0.0,1.0
2012-08-29,31.51,31.71,30.855,31.53,3068400,30.5224163015383,30.7161479188124,29.8879452549655,30.5417894632657,3167681.19027088,0.0,1.0
2012-08-30,30.71,31.25,30.39,31.15,4134500,29.7474898324418,30.2705651990819,29.4375192448032,30.1736993904448,4268275.93572381,0.0,1.0
2012-08-31,30.2,31.18,30.07,31.07,2958100,29.2534742083928,30.202759133036,29.1275486571646,30.0962067435352,3053812.32203763,0.0,1.0
2012-09-04,28.83,30.12,28.42,30.12,5325600,27.926412630065,29.1759815614831,27.5292628146531,29.1759815614831,5497915.182801,0.0,1.0
2012-09-05,28.93,29.16,28.57,28.87,3302100,28.0232784387021,28.2460697985673,27.6745615276086,27.9651589535198,3408942.79050758,0.0,1.0
2012-09-06,29.17,29.49,28.58,29.14,3756600,28.255756379431,28.5657269670696,27.6842481084723,28.2266966368399,3878148.59841337,0.0,1.0
2012-09-07,31.21,31.4,29.56,29.64,4778900,30.2318188756271,30.4158639120375,28.6335330331156,28.7110256800252,4933526.15049716,0.0,1.0
2012-09-10,31.01,32.17,30.92,31.03,4051600,30.038087258353,31.1617306385429,29.9509080305796,30.0574604200804,4182693.6222466,0.0,1.0
2012-09-11,31.22,31.83,31.04,31.16,3375700,30.2415054564908,30.8323868891769,30.0671470009441,30.1833859713086,3484924.19306394,0.0,1.0
2012-09-12,31.3,31.71,30.68,31.4,2714100,30.3189981034004,30.7161479188124,29.7184300898507,30.4158639120375,2801917.4548671,0.0,1.0
2012-09-13,32.5,32.88,30.78,31.27,4084900,31.4813878070452,31.849477879866,29.8152958984877,30.2899383608093,4217071.07747931,0.0,1.0
2012-09-14,32.82,33.57,32.49,32.92,3519100,31.7913583946838,32.5178519594618,31.4717012261815,31.8882242033208,3632964.04532729,0.0,1.0
2012-09-17,32.19,33.05,31.98,32.66,2235200,31.1811038002703,32.014149754549,30.9776856021325,31.6363731008645,2307522.16024425,0.0,1.0
2012-09-18,31.81,32.5,31.29,32.07,2977900,30.8130137274495,31.4813878070452,30.3093115225367,31.0648648299058,3074252.97109491,0.0,1.0
2012-09-19,31.58,31.9,31.32,31.9,2614800,30.5902223675842,30.9001929552228,30.3383712651279,30.9001929552228,2699404.50277679,0.0,1.0
2012-09-20,31.21,31.38,30.51,31.23,3019000,30.2318188756271,30.3964907503101,29.5537582151677,30.2511920373545,3116682.80322897,0.0,1.0
2012-09-21,31.14,31.73,30.86,31.41,2529400,30.1640128095811,30.7355210805398,29.8927885453974,30.4255504929012,2611241.2992671,0.0,1.0
2012-09-24,30.13,30.8,29.72,30.53,3119100,29.1856681423468,29.8346690602151,28.7885183269349,29.5731313768951,3220021.64012968,0.0,1.0
2012-09-25,29.23,30.38,29.13,30.25,2924300,28.3138758646133,29.4278326639395,28.2170100559762,29.3019071127113,3018918.68879843,0.0,1.0
2012-09-26,29.22,29.88,28.51,29.1,5499200,28.3041892837495,28.9435036207542,27.6164420424264,28.1879503133851,5677132.18665677,0.0,1.0
2012-09-27,30.19,30.38,29.51,29.6,3651200,29.2437876275291,29.4278326639395,28.585100128797,28.6722793565704,3769338.27464379,0.0,1.0
2012-09-28,30.05,30.41,29.62,30.01,2251500,29.1081754954372,29.4568924065306,28.6916525182978,29.0694291719823,2324349.56325605,0.0,1.0
2012-10-01,30.45,31.41,30.13,30.25,4492600,29.4956387299854,30.4255504929012,29.1856681423468,29.3019071127113,4637962.62397698,0.0,1.0
2012-10-02,30.19,30.72,29.91,30.53,2502200,29.2437876275291,29.7571764133055,28.9725633633453,29.5731313768951,2583161.21571365,0.0,1.0
2012-10-03,29.71,30.43,29.485,30.22,2768100,28.7788317460712,29.476265568258,28.5608836766378,29.2728473701202,2857664.67956877,0.0,1.0
2012-10-04,31.38,31.58,29.95,29.95,4180800,30.3964907503101,30.5902223675842,29.0113096868001,29.0113096868001,4316074.01912543,0.0,1.0
2012-10-05,31.35,31.76,31.13,31.51,3011400,30.367431007719,30.7645808231309,30.1543262287174,30.5224163015383,3108836.89753022,0.0,1.0
2012-10-08,31.73,32.54,31.03,31.14,2833500,30.7355210805398,31.5201341305,30.0574604200804,30.1640128095811,2925180.76281858,0.0,1.0
2012-10-09,33.11,33.47,31.66,31.66,4484800,32.0722692397313,32.4209861508247,30.6677150144939,30.6677150144939,4629910.24707562,0.0,1.0
2012-10-10,32.85,33.64,32.64,32.92,3234800,31.8204181372749,32.5856580255077,31.6169999391371,31.8882242033208,3339465.23083309,0.0,1.0
2012-10-11,35.48,35.69,33.17,33.24,6983000,34.3679889044296,34.5714071025675,32.1303887249135,32.1981947909594,7208942.03873731,0.0,1.0
2012-10-12,35.14,35.48,34.4,34.4,3784700,34.0386451550636,34.3679889044296,33.3218381711494,33.3218381711494,3907157.8023785,0.0,1.0
2012-10-15,34.36,35.0,33.66,34.04,6506900,33.2830918476945,33.9030330229717,32.6050311872351,32.9731212600559,6717437.34095086,0.0,1.0
2012-10-16,34.79,35.01,34.24,34.5,3659200,33.6996148248339,33.9127196038354,33.1668528773301,33.4187039797864,3777597.12274775,0.0,1.0
2012-10-17,35.83,35.87,34.55,35.0,4770500,34.7070192346594,34.7457655581142,33.467136884105,33.9030330229717,4924854.35998801,0.0,1.0
2012-10-18,36.08,36.4,35.65,35.7,3252800,34.949183756252,35.2591543438906,34.5326607791126,34.5810936834312,3358047.63906698,0.0,1.0
2012-10-19,35.21,36.24,35.12,35.88,3338500,34.1064512211096,35.1041690500713,34.0192719933362,34.7554521389779,3446520.54938056,0.0,1.0
2012-10-22,36.6,37.39,35.84,35.86,5494500,35.4528859611647,36.2181258493975,34.7167058155231,34.7360789772505,5672280.1133957,0.0,1.0
2012-10-23,35.59,36.4,35.36,35.88,3877100,34.4745412939304,35.2591543438906,34.2517499340652,34.7554521389779,4002547.49797915,0.0,1.0
2012-10-24,34.63,36.35,34.54,35.78,3315100,33.5446295310146,35.2107214395721,33.4574503032413,34.6585863303408,3422363.41867651,0.0,1.0
2012-10-25,34.42,35.23,33.75,34.81,4676700,33.3412113328768,34.125824382837,32.6922104150085,33.7189879865613,4828019.36596917,0.0,1.0
2012-10-26,35.19,35.59,34.46,34.5,3964800,34.0870780593822,34.4745412939304,33.3799576563316,33.4187039797864,4093085.12031872,0.0,1.0
2012-10-31,35.16,35.95,35.03,35.16,3010000,34.058018316791,34.8232582050238,33.9320927655629,34.058018316791,3107391.59911203,0.0,1.0
2012-11-01,36.53,36.81,35.0301,35.15,2322400,35.3850798951188,35.6563041593026,33.9321896313715,34.0483317359273,2397543.60457733,0.0,1.0
2012-11-02,35.2,37.28,35.01,36.68,2783900,34.0967646402459,36.1115734598968,33.9127196038354,35.5303786080744,2873975.90457407,0.0,1.0
2012-11-05,35.56,35.83,34.94,34.96,1903900,34.4454815513393,34.7070192346594,33.8449135377895,33.8642866995169,1965502.61313933,0.0,1.0
2012-11-06,35.57,35.94,35.38,35.78,3006800,34.455168132203,34.8135716241601,34.2711230957926,34.6585863303408,3104088.05987045,0.0,1.0
2012-11-07,33.28,33.96,32.94,33.49,5949300,32.3580233752106,33.0191849105214,32.0274426075552,32.5622056140566,6118813.30649145,0.125,1.0
2012-11-08,32.77,33.77,32.67,33.31,3001600,31.8621522237275,32.8344485991846,31.7649225861818,32.3871922664743,3087124.53914994,0.0,1.0
2012-11-09,32.95,33.93,32.3,32.49,2254900,32.0371655713098,32.9900160192577,31.4051729272627,31.5899092385995,2319148.82840125,0.0,1.0
2012-11-12,33.11,33.3,32.7,33.2,1233600,32.1927329913829,32.3774693027197,31.7940914774455,32.280239665174,1268748.94439478,0.0,1.0
2012-11-13,32.85,33.36,32.51,32.83,2031100,31.9399359337641,32.4358070852472,31.6093551661087,31.9204900062549,2088972.09870317,0.0,1.0
2012-11-14,32.36,33.1,32.11,32.84,2756900,31.4635107097901,32.1830100276283,31.2204366159259,31.9302129700095,2835452.30609757,0.0,1.0
2012-11-15,31.14,32.9,30.99,32.25,4070700,30.2773091317325,31.9885507525369,30.131464675414,31.3565581084898,4186686.38776575,0.0,1.0
2012-11-16,31.75,31.81,30.42,31.23,4624200,30.8704099207613,30.9287477032887,29.5772557414034,30.3648158055236,4755957.25411019,0.0,1.0
2012-11-19,32.81,33.33,32.3,32.3,2433500,31.9010440787458,32.4066381939834,31.4051729272627,31.4051729272627,2502837.67524699,0.0,1.0
2012-11-20,32.21,32.88,32.01,32.54,1619500,31.3176662534716,31.9691048250278,31.1232069783801,31.6385240573724,1665644.38671153,0.0,1.0
2012-11-21,32.28,32.3688,31.63,32.23,1361300,31.3857269997536,31.4720669178941,30.7537343557065,31.3371121809807,1400087.49838246,0.0,1.0
2012-11-23,32.69,32.71,32.26,32.55,797900,31.7843685136909,31.8038144412001,31.3662810722444,31.6482470211269,820634.551501779,0.0,1.0
2012-11-26,31.79,32.4999,31.47,32.48,1837200,30.9093017757796,31.5995349727166,30.5981669356333,31.580186274845,1889547.30921051,0.0,1.0
2012-11-27,31.44,32.01,31.34,31.77,1688700,30.5689980443696,31.1232069783801,30.4717684068239,30.8898558482705,1736816.10116688,0.0,1.0
2012-11-28,31.97,32.03,30.97,30.97,2096200,31.0843151233619,31.1426529058893,30.1120187479048,30.1120187479048,2155926.99192634,0.0,1.0
2012-11-29,31.95,32.55,31.38,32.08,1766700,31.0648691958527,31.6482470211269,30.5106602618422,31.1912677246621,1817038.55387667,0.0,1.0
2012-11-30,31.35,32.3,30.94,31.77,3360300,30.4814913705785,31.4051729272627,30.0828498566411,30.8898558482705,3456044.97231661,0.0,1.0
2012-12-03,31.52,32.0,31.07,31.8,1790600,30.6467817544062,31.1134840146256,30.2092483854505,30.9190247395342,1841619.53618133,0.0,1.0
2012-12-04,31.45,31.92,30.98,30.98,1735400,30.5787210081242,31.035700304589,30.1217417116594,30.1217417116594,1784846.7234944,0.0,1.0
2012-12-05,32.98,33.31,31.57,31.57,3688100,32.0663344625735,32.3871922664743,30.695396573179,30.695396573179,3793184.97229441,0.0,1.0
2012-12-06,33.16,33.53,32.85,32.97,2753200,32.2413478101558,32.6010974690749,31.9399359337641,32.0566114988189,2831646.88205877,0.0,1.0
2012-12-07,33.04,33.51,32.77,33.34,1382000,32.1246722451009,32.5816515415657,31.8621522237275,32.416361157738,1421377.30314006,0.0,1.0
2012-12-10,33.27,33.51,32.36,32.92,1822200,32.348300411456,32.5816515415657,31.4635107097901,32.0079966800461,1874119.91445863,0.0,1.0
2012-12-11,33.83,34.22,33.18,33.6,2624400,32.892786381712,33.2719819681402,32.2607937376649,32.6691582153569,2699176.98578928,0.0,1.0
2012-12-12,34.25,34.62,33.88,34.01,1915700,33.3011508594039,33.660900518323,32.9414012004848,33.0677997292942,1970284.00841203,0.0,1.0
2012-12-13,33.81,34.41,33.695,34.17,1338200,32.8733404542028,33.4567182794771,32.7615263710253,33.2233671493674,1376329.31046457,0.0,1.0
2012-12-14,33.7,34.52,33.45,33.58,2470900,32.7663878529026,33.5636708807773,32.5233137590383,32.6497122878477,2541303.31282835,0.0,1.0
2012-12-17,33.67,34.11,33.325,33.89,2000700,32.7372189616389,33.1650293668399,32.4017767121062,32.9511241642394,2057705.91200602,0.0,1.0
2012-12-18,34.29,34.6,33.7,33.73,2338800,33.3400427144222,33.6414545908139,32.7663878529026,32.7955567441663,2405439.38971345,0.0,1.0
2012-12-19,34.03,35.27,34.02,34.4,1888600,33.2087827037355,34.4188588292904,33.1990240253036,33.5698538057156,1935303.0363492,0.125,1.0
2012-12-20,33.67,34.108,33.27,34.02,2157100,32.8574702801873,33.2849003955043,32.4671231429116,33.1990240253036,2210442.75109015,0.0,1.0
2012-12-21,33.15,33.305,32.77,32.8,2939700,32.3500190017288,32.5012785174232,31.9791892213169,32.0084652566125,3012395.6030688,0.0,1.0
2012-12-24,32.67,33.28,32.435,33.26,603500,31.8816024369979,32.4768818213435,31.6522734938484,32.4573644644797,618423.902592789,0.0,1.0
2012-12-26,32.57,33.14,32.39,32.83,1519100,31.784015652679,32.3402603232969,31.6083594409049,32.0377412919082,1556665.70079321,0.0,1.0
2012-12-27,32.22,32.9,31.71,32.71,1981200,31.4424619075627,32.1060520409315,30.9447693075361,31.9206371507255,2030192.93424496,0.0,1.0
2012-12-28,31.76,32.19,31.575,32.0,3838000,30.9935626996956,31.413185872267,30.8130271487055,31.227770982061,3932909.5909712,0.0,1.0
2012-12-31,32.1,32.2,31.58,31.63,3007500,31.32535776638,31.4229445506989,30.8179064879215,30.8666998800809,3081872.22377433,0.0,1.0
2013-01-02,31.01,33.02,30.6,33.02,4317700,30.2616618173035,32.2231561821142,29.8615560015959,32.2231561821142,4424472.05339666,0.0,1.0
2013-01-03,31.93,32.28,30.79,31.0,2940700,31.1594602330378,31.5010139781541,30.0469708918018,30.2519031388716,3013420.33198775,0.0,1.0
2013-01-04,32.43,32.53,31.89,31.94,2302700,31.6473941546325,31.7449809389514,31.1204255193102,31.1692189114697,2359643.28169082,0.0,1.0
2013-01-07,31.78,32.2,31.58,32.06,2499900,31.0130800565594,31.4229445506989,30.8179064879215,31.2863230526524,2561719.82450987,0.0,1.0
2013-01-08,31.27,31.78,30.86,31.7,2244200,30.5153874565328,31.0130800565594,30.1152816408251,30.9350106291042,2299696.63993162,0.0,1.0
2013-01-09,30.83,31.5,30.51,31.27,3073200,30.0860056055294,30.7398370604663,29.7737278957088,30.5153874565328,3149196.91375005,0.0,1.0
2013-01-10,30.9,31.32,30.6,31.18,2608200,30.1543163545527,30.5641808486922,29.8615560015959,30.4275593506457,2672697.96643332,0.0,1.0
2013-01-11,30.19,31.08,29.78,30.89,5440500,29.4614501858882,30.3299725663268,29.0613443701805,30.1445576761208,5575037.68360574,0.0,1.0
2013-01-14,29.91,30.41,29.76,30.19,2552900,29.1882071897952,29.6761411113899,29.0418270133168,29.4614501858882,2616030.45721479,0.0,1.0
2013-01-15,30.6,30.64,29.42,29.7,5147300,29.8615560015959,29.9005907153234,28.7100319466324,28.9832749427254,5274587.16456645,0.0,1.0
2013-01-16,30.29,30.6,30.1,30.58,2387700,29.5590369702071,29.8615560015959,29.3736220800011,29.8420386447321,2446745.23980249,0.0,1.0
2013-01-17,30.59,30.91,30.23,30.5,2654500,29.851797323164,30.1640750329846,29.5004848996158,29.7639692172769,2720142.9153812,0.0,1.0
2013-01-18,31.88,31.94,30.89,30.98,7375800,31.1106668408783,31.1692189114697,30.1445576761208,30.2323857820078,7558195.5604704,0.0,1.0
2013-01-22,32.74,32.885,31.55,31.78,3206100,31.9499131860212,32.0914140232836,30.7886304526258,31.0130800565594,3285383.38707993,0.0,1.0
2013-01-23,32.3,32.99,32.25,32.52,2037500,31.5205313350178,32.1938801468185,31.4717379428584,31.7352222605195,2087885.17238245,0.0,1.0
2013-01-24,32.17,32.995,31.89,32.3,2248600,31.3936685154032,32.1987594860345,31.1204255193102,31.5205313350178,2304205.44717505,0.0,1.0
2013-01-25,32.08,32.21,31.65,32.2,1762300,31.3058404095162,31.4327032291308,30.8862172369447,31.4229445506989,1805879.77388446,0.0,1.0
2013-01-28,31.11,32.18,30.91,32.05,1976700,30.3592486016224,31.4034271938351,30.1640750329846,31.2765643742205,2025581.65410964,0.0,1.0
2013-01-29,31.82,32.07,31.11,31.11,2484200,31.0521147702869,31.2960817310843,30.3592486016224,30.3592486016224,2545631.5804822,0.0,1.0
2013-01-30,31.15,32.148,31.03,31.83,2208100,30.39828331535,31.3721994228531,30.2811791741673,31.0618734487188,2262703.92595714,0.0,1.0
2013-01-31,31.34,33.12,30.56,32.75,3764800,30.583698205556,32.3207429664332,29.8225212878683,31.9596718644531,3857899.43410328,0.0,1.0
2013-02-01,31.43,31.7,30.55,31.59,3943400,30.6715263114431,30.9350106291042,29.8127626094364,30.8276651663534,4040916.01902966,0.0,1.0
2013-02-04,30.79,31.55,30.722,31.09,2626600,30.0469708918018,30.7886304526258,29.980611878465,30.3397312447587,2691552.9785422,0.0,1.0
2013-02-05,30.99,31.19,30.62,30.93,2117800,30.2421444604397,30.4373180290776,29.8810733584596,30.1835923898484,2170170.90457499,0.0,1.0
2013-02-06,31.31,31.63,30.66,30.72,1913400,30.5544221702603,30.8666998800809,29.9201080721872,29.9786601427786,1960716.31353942,0.0,1.0
2013-02-07,30.83,31.39,30.5,31.24,1605700,30.0860056055294,30.6324915977155,29.7639692172769,30.4861114212371,1645407.22517521,0.0,1.0
2013-02-08,31.73,31.89,30.83,30.92,2368100,30.9642866643999,31.1204255193102,30.0860056055294,30.1738337114165,2426660.55299085,0.0,1.0
2013-02-11,32.77,33.18,31.66,31.77,5786100,31.9791892213169,32.3792950370245,30.8959759153766,31.0033213781275,5929183.99799855,0.0,1.0
2013-02-12,32.75,33.4,32.42,32.95,3174700,31.9596718644531,32.5939859625262,31.6376354762006,32.154845433091,3253206.89902456,0.0,1.0
2013-02-13,33.01,33.36,32.55,32.6,1695300,32.2133975036823,32.5549512487986,31.7644982958152,31.8132916879747,1737222.93631409,0.0,1.0
2013-02-14,34.12,34.26,32.94,32.96,3593600,33.2966108096226,33.4332323076691,32.1450867546591,32.1646041115229,3682465.8431772,0.0,1.0
2013-02-15,34.08,34.23,33.615,34.03,4465300,33.257576095895,33.4039562723734,32.8037975488119,33.2087827037355,4575722.04183525,0.0,1.0
2013-02-19,34.38,34.5,33.76,34.08,2361300,33.5503364488518,33.6674405900345,32.9452983860744,33.257576095895,2419692.39634192,0.0,1.0
2013-02-20,32.95,34.24,32.88,34.24,2133200,32.154845433091,33.4137149508053,32.0865346840677,33.4137149508053,2185951.72992698,0.0,1.0
2013-02-21,32.66,33.3,32.54,32.69,2287100,31.871843758566,32.4963991782072,31.7547396173833,31.9011197938617,2343657.51055504,0.0,1.0
2013-02-22,32.51,32.92,32.19,32.92,2528800,31.7254635820876,32.1255693977953,31.413185872267,32.1255693977953,2591334.49026784,0.0,1.0
2013-02-25,31.16,32.93,31.15,32.91,2803200,30.4080419937819,32.1353280762272,30.39828331535,32.1158107193634,2872520.10563066,0.0,1.0
2013-02-26,31.41,31.5,30.65,31.33,1443200,30.6520089545793,30.7398370604663,29.9103493937553,30.5739395271241,1478888.77584409,0.0,1.0
2013-02-27,32.17,32.33,31.24,31.25,1536000,31.3936685154032,31.5498073703135,30.4861114212371,30.495870099669,1573983.61952365,0.0,1.0
2013-02-28,32.15,32.61,31.74,32.1,1723100,31.3741511585394,31.8230503664066,30.9740453428318,31.32535776638,1765710.4002612,0.0,1.0
2013-03-01,30.64,31.97,30.38,31.96,3316800,29.9005907153234,31.1984949467653,29.6468650760942,31.1887362683334,3398820.87840888,0.0,1.0
2013-03-04,30.0,30.72,29.59,30.12,3380700,29.2760352956822,29.9786601427786,28.8759294799745,29.3931394368649,3464301.05633047,0.0,1.0
2013-03-05,30.21,30.74,29.78,30.29,3091600,29.480967542752,29.9981774996424,29.0613443701805,29.5590369702071,3168051.92585893,0.0,1.0
2013-03-06,30.37,30.52,30.0,30.31,2563700,29.6371063976623,29.7834865741407,29.2760352956822,29.5785543270709,2627097.52953957,0.0,1.0
2013-03-07,31.38,31.4599,30.08,30.3,4359400,30.6227329192836,30.7007047599544,29.3541047231374,29.568795648639,4467203.24931731,0.0,1.0
2013-03-08,32.12,32.36,31.12,31.62,2774700,31.3448751232437,31.5790834056092,30.3690072800543,30.856941201649,2843315.33144028,0.0,1.0
2013-03-11,32.73,32.99,32.13,32.51,3164500,31.9401545075893,32.1938801468185,31.3546338016756,31.7254635820876,3242754.66405116,0.0,1.0
2013-03-12,32.57,32.96,32.3,32.66,1756800,31.784015652679,32.1646041115229,31.5205313350178,31.871843758566,1800243.76483017,0.0,1.0
2013-03-13,32.44,32.98,32.2,32.61,1503400,31.6571528330644,32.1841214683866,31.4229445506989,31.8230503664066,1540577.45676553,0.0,1.0
2013-03-14,33.71,33.72,32.06,32.46,2956300,32.8965049939149,32.9062636723468,31.2863230526524,31.6766701899281,3029406.10312355,0.0,1.0
2013-03-15,33.91,34.33,33.47,33.65,3000200,33.0916785625528,33.5015430566923,32.6622967115494,32.8379529233235,3074391.70266592,0.0,1.0
2013-03-18,34.79,35.235,33.28,33.35,4330000,33.9504422645595,34.3847034547788,32.4768818213435,32.5451925703667,4437076.21909987,0.0,1.0
2013-03-19,34.09,34.96,33.44,34.79,3740600,33.2673347743269,34.1163397979017,32.6330206762538,33.9504422645595,3833100.99426443,0.0,1.0
2013-03-20,34.28,34.38,33.49,34.23,1707000,33.4527496645329,33.5503364488518,32.6818140684132,33.4039562723734,1749212.26466593,0.0,1.0
2013-03-21,33.77,34.79,33.77,34.07,1669200,32.9550570645063,33.9504422645595,32.9550570645063,33.2478174174631,1710477.51152921,0.0,1.0
2013-03-22,33.66,34.22,33.29,33.99,1586900,32.8477116017554,33.3941975939415,32.4866404997754,33.1697479900079,1626142.32149875,0.0,1.0
2013-03-25,33.66,33.89,33.37,33.77,1284800,32.8477116017554,33.072161205689,32.5647099272305,32.9550570645063,1316571.71508072,0.0,1.0
2013-03-26,33.45,34.09,32.87,33.92,1950700,32.6427793546857,33.2673347743269,32.0767760056358,33.1014372409847,1998938.70221665,0.0,1.0
2013-03-27,34.44,34.55,32.81,33.11,3409800,33.6088885194432,33.716233982194,32.0182239350444,32.3109842880013,3494120.66787222,0.0,1.0
2013-03-28,33.65,34.4,33.55,34.4,2541200,32.8379529233235,33.5698538057156,32.7403661390046,33.5698538057156,2604041.12886296,0.0,1.0
2013-04-01,32.53,33.8125,32.41,33.73,2886800,31.7449809389514,32.9965314478418,31.6278767977687,32.9160223507787,2958187.44325578,0.0,1.0
2013-04-02,32.46,32.67,32.08,32.65,2101100,31.6766701899281,31.8816024369979,31.3058404095162,31.8620850801341,2153057.93162835,0.0,1.0
2013-04-03,32.42,33.11,32.04,32.54,2129600,31.6376354762006,32.3109842880013,31.2668056957886,31.7547396173833,2182262.70581872,0.0,1.0
2013-04-04,32.0,32.69,31.651,32.37,1838200,31.227770982061,31.9011197938617,30.8871931047879,31.5888420840411,1883656.69883358,0.0,1.0
2013-04-05,32.99,33.23,31.5,31.5,2678900,32.1938801468185,32.428088429184,30.7398370604663,30.7398370604663,2745146.30100385,0.0,1.0
2013-04-08,33.23,33.35,32.66,32.87,1301700,32.428088429184,32.5451925703667,31.871843758566,32.0767760056358,1333889.63381115,0.0,1.0
2013-04-09,33.57,34.105,33.13,33.27,1613300,32.7598834958684,33.2819727919747,32.3305016448651,32.4671231429116,1653195.16495931,0.0,1.0
2013-04-10,33.78,34.03,33.26,33.61,1540900,32.9648157429382,33.2087827037355,32.4573644644797,32.798918209596,1579004.79122656,0.0,1.0
2013-04-11,33.87,33.91,33.31,33.73,1940600,33.0526438488252,33.0916785625528,32.5061578566391,32.9160223507787,1988588.94013515,0.0,1.0
2013-04-12,33.57,34.5,32.72,34.41,2314800,32.7598834958684,33.6674405900345,31.9303958291574,33.5796124841475,2372042.50161025,0.0,1.0
2013-04-15,32.23,33.48,32.1,33.09,2687100,31.4522205859946,32.6720553899813,31.32535776638,32.2914669311375,2753549.07813932,0.0,1.0
2013-04-16,32.32,32.93,31.6201,32.68,1986000,31.5400486918816,32.1353280762272,30.8570387884334,31.8913611154298,2035111.63305597,0.0,1.0
2013-04-17,31.33,32.078,30.79,31.89,2619500,30.5739395271241,31.3038886738298,30.0469708918018,31.1204255193102,2684277.40321758,0.0,1.0
2013-04-18,33.18,33.73,31.12,31.58,4029900,32.3792950370245,32.9160223507787,30.3690072800543,30.8179064879215,4129555.07051977,0.0,1.0
2013-04-19,32.28,33.65,31.8,33.38,2201200,31.5010139781541,32.8379529233235,31.0325974134231,32.5744686056624,2255633.29641631,0.0,1.0
2013-04-22,32.61,32.72,31.75,32.52,1542800,31.8230503664066,31.9303958291574,30.9838040212637,31.7352222605195,1580951.77617258,0.0,1.0
2013-04-23,32.16,33.04,31.93,32.68,2765100,31.3839098369713,32.242673538978,31.1594602330378,31.8913611154298,2833477.93381826,0.0,1.0
2013-04-24,33.36,33.76,32.27,32.36,2541700,32.5549512487986,32.9452983860744,31.4912552997222,31.5790834056092,2604553.49332244,0.0,1.0
2013-04-25,32.99,34.03,32.13,33.35,3561200,32.1938801468185,33.2087827037355,31.3546338016756,32.5451925703667,3649264.62620288,0.0,1.0
2013-04-26,32.52,33.21,31.92,32.99,2173300,31.7352222605195,32.4085710723202,31.1497015546059,32.1938801468185,2227043.35957731,0.0,1.0
2013-04-29,33.26,33.4,32.4,32.72,2197400,32.4573644644797,32.5939859625262,31.6181181193368,31.9303958291574,2251739.32652426,0.0,1.0
2013-04-30,33.64,33.84,32.56,33.21,2658900,32.8281942448916,33.0233678135295,31.7742569742471,32.4085710723202,2724651.72262463,0.0,1.0
2013-05-01,33.49,33.9224,32.73,33.32,2178200,32.6818140684132,33.1037793238083,31.9401545075893,32.515916535071,2232064.53128022,0.0,1.0
2013-05-02,34.89,35.17,34.079,34.46,4138200,34.0480290488784,34.3212720449714,33.2566002280518,33.628405876307,4240533.21244321,0.0,1.0
2013-05-03,35.58,35.85,35.005,35.2,2518800,34.7213778606791,34.9848621783402,34.1602538508452,34.3505480802671,2581087.20107823,0.0,1.0
2013-05-06,35.39,35.7498,35.21,35.55,2044500,34.5359629704731,34.8870802204527,34.360306758699,34.6921018253834,2095058.27481517,0.0,1.0
2013-05-07,34.87,35.64,34.76,35.43,1822900,34.0285116920146,34.7799299312705,33.9211662292638,34.5749976842007,1867978.34637348,0.0,1.0
2013-05-08,35.79,35.86,34.665,34.85,2896500,35.0482935881476,35.1168429189989,33.9466079137506,34.1277740024292,2957796.92495663,0.125,1.0
2013-05-09,35.11,35.77,34.77,35.55,2637800,34.3823858027343,35.0287080650472,34.0494319100277,34.8132673109429,2693622.20909739,0.0,1.0
2013-05-10,34.85,35.31,34.17,34.99,1839200,34.1277740024292,34.5782410337382,33.461866217016,34.264872664132,1878121.90726057,0.0,1.0
2013-05-13,34.05,34.75,33.87,34.71,2648600,33.3443530784136,34.0298463869273,33.1680833705101,33.9906753407265,2704650.76314177,0.0,1.0
2013-05-14,33.95,34.2,33.53,33.88,2262500,33.2464254629117,33.4912445016666,32.8351294778035,33.1778761320603,2310379.95605537,0.0,1.0
2013-05-15,33.96,34.33,33.41,33.7,1585000,33.2562182244619,33.6185504018191,32.7176163392012,33.0016064241568,1618542.42225315,0.0,1.0
2013-05-16,33.64,34.59,33.52,33.72,1900800,32.9428498548557,33.8731622021242,32.8253367162533,33.0211919472572,1941025.51180996,0.0,1.0
2013-05-17,33.97,34.2,33.55,33.75,1519500,33.2660109860121,33.4912445016666,32.8547150009039,33.0505702319078,1551656.28429884,0.0,1.0
2013-05-20,35.06,35.5,34.01,34.08,1973700,34.3334219949833,34.7643035031919,33.3051820322129,33.3737313630642,2015468.2516095,0.0,1.0
2013-05-21,35.44,36.22,34.98,35.27,2298900,34.7055469338907,35.4693823348059,34.2550799025818,34.5390699875374,2347550.26783456,0.0,1.0
2013-05-22,35.26,36.31,34.976,35.6,2167500,34.5292772259872,35.5575171887577,34.2511627979617,34.8622311186938,2213369.52696133,0.0,1.0
2013-05-23,35.68,35.78,34.37,34.63,2427600,34.9405732110954,35.0385008265974,33.6577214480199,33.9123332483249,2478973.87019669,0.0,1.0
2013-05-24,35.46,35.97,35.33,35.34,1566000,34.7251324569911,35.2245632960511,34.5978265568386,34.6076193183888,1599140.33643435,0.0,1.0
2013-05-28,35.58,36.14,35.26,35.93,1652500,34.8426455955935,35.3910402424044,34.5292772259872,35.1853922498503,1687470.88503049,0.0,1.0
2013-05-29,35.19,35.96,34.84,35.39,1965900,34.4607278951359,35.2147705345009,34.117981240879,34.6565831261398,2007503.18479967,0.0,1.0
2013-05-30,35.44,35.62,34.4,35.25,2882900,34.7055469338907,34.8818166417942,33.6870997326705,34.519484464437,2943909.11616001,0.0,1.0
2013-05-31,34.68,35.365,34.68,35.15,2246200,33.9612970560759,34.6321012222643,33.9612970560759,34.4215568489351,2293735.00874766,0.0,1.0
2013-06-03,34.74,35.35,34.21,34.91,1713600,34.0200536253771,34.617412079939,33.5010372632168,34.1865305717304,1749863.90837413,0.0,1.0
2013-06-04,34.28,35.2,33.83,34.67,1385600,33.5695865940681,34.4705206566861,33.1289123243093,33.9515042945257,1414922.63739683,0.0,1.0
2013-06-05,33.7,34.24,33.63,34.1,1640600,33.0016064241568,33.5304155478673,32.9330570933055,33.3933168861646,1675319.05233345,0.0,1.0
2013-06-06,33.49,33.86,33.11,33.72,1285000,32.7959584316027,33.1582906089599,32.4238334926953,33.0211919472572,1312193.6987983,0.0,1.0
2013-06-07,33.63,33.7299,33.1,33.52,1628400,32.9330570933055,33.0308867811919,32.4140407311451,32.8253367162533,1662860.87091295,0.0,1.0
2013-06-10,33.49,33.76,33.07,33.64,1249900,32.7959584316027,33.060362993458,32.3846624464945,32.9428498548557,1276350.89815408,0.0,1.0
2013-06-11,32.35,33.08,32.26,33.08,2224400,31.6795836148805,32.3944552080447,31.5914487609287,32.3944552080447,2271473.6681766,0.0,1.0
2013-06-12,31.81,32.66,31.585,32.63,2829900,31.15077449117,31.9831592229365,30.9304373562906,31.953780938286,2889787.50834965,0.0,1.0
2013-06-13,32.44,32.56,31.56,31.73,1273900,31.7677184688323,31.8852316074346,30.9059554524151,31.0724323987684,1300858.79603047,0.0,1.0
2013-06-14,31.95,32.55,31.3,32.52,1653300,31.2878731528727,31.8754388458844,30.65134365211,31.8460605612338,1688287.81495971,0.0,1.0
2013-06-17,31.96,32.49,31.65,32.15,1835500,31.2976659144229,31.8166822765832,30.9940903063669,31.4837283838766,1874343.60633796,0.0,1.0
2013-06-18,31.94,32.55,31.67,31.98,2432000,31.2780803913225,31.8754388458844,31.0136758294673,31.3172514375233,2483466.98480736,0.0,1.0
2013-06-19,31.14,32.08,31.08,31.83,1773300,30.4946594673069,31.4151790530252,30.4359028980058,31.1703600142704,1810827.30434165,0.0,1.0
2013-06-20,30.14,30.83,29.98,30.74,3091800,29.5153833122874,30.1910838592509,29.3586991274843,30.1029490052991,3157229.94392574,0.0,1.0
2013-06-21,29.79,30.45,29.75,30.36,3386900,29.1726366580306,29.8189589203435,29.1334656118298,29.7308240663917,3458574.97156417,0.0,1.0
2013-06-24,28.05,29.56,27.28,29.49,5613800,27.4686961482967,28.9474031423761,26.7146535089317,28.8788538115248,5732601.54576956,0.0,1.0
2013-06-25,27.93,28.46,26.96,28.38,5387700,27.3511830096944,27.8701993718547,26.4012851393255,27.7918572794531,5501716.72452574,0.0,1.0
2013-06-26,27.1,28.16,27.02,28.04,4001500,26.5383838010282,27.5764165253488,26.4600417086266,27.4589033867465,4086181.38968201,0.0,1.0
2013-06-27,27.35,27.86,27.12,27.39,3318600,26.7832028397831,27.282633678843,26.5579693241286,26.8223738859838,3388829.57885761,0.0,1.0
2013-06-28,27.1,27.59,26.84,27.25,2433600,26.5383838010282,27.0182291169877,26.2837720007231,26.6852752242811,2485100.84466579,0.0,1.0
2013-07-01,27.51,27.9,27.01,27.19,2462000,26.9398870245862,27.3218047250438,26.4502489470764,26.6265186549799,2514101.85715285,0.0,1.0
2013-07-02,27.12,27.93,26.81,27.46,3247700,26.5579693241286,27.3511830096944,26.2543937160725,26.8909232168352,3316429.16388111,0.0,1.0
2013-07-03,26.56,26.94,26.31,26.94,2220400,26.0095746773177,26.3816996162251,25.7647556385628,26.3816996162251,2267389.01853053,0.0,1.0
2013-07-05,26.51,26.72,26.25,26.61,1423400,25.9606108695667,26.1662588621208,25.7059990692616,26.0585384850686,1453522.57655214,0.0,1.0
2013-07-08,27.56,27.77,26.6,26.67,2743500,26.9888508323371,27.1944988248912,26.0487457235184,26.1172950543698,2801559.07599466,0.0,1.0
2013-07-09,27.83,28.085,27.61,27.82,1997200,27.2532553941924,27.5029708137224,27.0378146400881,27.2434626326422,2039465.56828013,0.0,1.0
2013-07-10,27.34,28.1499,27.16,27.91,2035400,26.7734100782329,27.5665258361831,26.5971403703294,27.331597486594,2078473.97240004,0.0,1.0
2013-07-11,28.23,28.5,27.86,27.86,2188900,27.6449658562002,27.9093704180555,27.282633678843,27.282633678843,2235222.40256778,0.0,1.0
2013-07-12,27.67,28.38,27.34,28.07,1595400,27.0965712093893,27.7918572794531,26.7734100782329,27.4882816713971,1629162.51133292,0.0,1.0
2013-07-15,28.07,28.23,27.6,27.71,2354700,27.4882816713971,27.6449658562002,27.0280218785379,27.1357422555901,2404531.13039716,0.0,1.0
2013-07-16,28.6,28.61,28.09,28.24,2343800,28.0072980335574,28.0170907951076,27.5078671944975,27.6547586177504,2393400.46011164,0.0,1.0
2013-07-17,28.71,28.91,28.35,28.59,2479900,28.1150184106096,28.3108736416135,27.7624789948025,27.9975052720072,2532380.66431898,0.0,1.0
2013-07-18,29.53,30.13,28.82,28.82,3247600,28.9180248577255,29.5055905507372,28.2227387876617,28.2227387876617,3316327.04763997,0.0,1.0
2013-07-19,29.01,29.65,28.9,29.41,2534700,28.4088012571154,29.0355379963279,28.3010808800633,28.8005117191232,2588340.36447008,0.0,1.0
2013-07-22,28.78,29.19,28.59,28.99,1714400,28.1835677414609,28.5850709650189,27.9975052720072,28.389215734015,1750680.83830335,0.0,1.0
2013-07-23,29.25,29.71,28.89,29.16,2031100,28.6438275343201,29.0942945656291,28.2912881185131,28.5556926803683,2074082.97403052,0.0,1.0
2013-07-24,28.3,29.26,28.15,29.26,2597300,27.7135151870516,28.6536202958703,27.5666237637986,28.6536202958703,2652265.13143098,0.0,1.0
2013-07-25,30.49,30.65,28.83,28.83,6463300,29.8581299665443,30.0148141513474,28.2325315492119,28.2325315492119,6600079.01435255,0.0,1.0
2013-07-26,31.35,31.39,30.04,30.37,4324600,30.700307459861,30.7394785060618,29.4174556967855,29.7406168279419,4416118.9648429,0.0,1.0
2013-07-29,31.23,31.36,30.98,31.1,3325200,30.5827943212587,30.7101002214112,30.3379752825038,30.4554884211061,3395569.25077362,0.0,1.0
2013-07-30,31.03,31.3,30.84,31.18,2358000,30.3869390902548,30.65134365211,30.2008766208011,30.5338305135077,2407900.96635516,0.0,1.0
2013-07-31,31.03,31.59,30.93,31.28,3061600,30.3869390902548,30.9353337370657,30.2890114747528,30.6317581290097,3126390.83909795,0.0,1.0
2013-08-01,31.19,31.54,31.02,31.2,1838600,30.5436232750579,30.8863699293147,30.3771463287046,30.5534160366081,1877509.20981366,0.0,1.0
2013-08-02,31.02,31.18,30.765,31.17,1870300,30.3771463287046,30.5338305135077,30.1274309091746,30.5240377519575,1909880.05825872,0.0,1.0
2013-08-05,31.28,31.42,30.83,30.9,2031300,30.6317581290097,30.7688567907124,30.1910838592509,30.2596331901022,2074287.20651282,0.0,1.0
2013-08-06,31.15,31.43,30.86,31.0,2251600,30.5044522288571,30.7786495522626,30.2204621439015,30.3575608056042,2299249.28576984,0.0,1.0
2013-08-07,30.37,31.0,30.32,30.98,1454700,29.8630263473194,30.4825096070761,29.8138610092434,30.4628434718457,1479395.90871257,0.125,1.0
2013-08-08,30.83,31.22,30.33,30.63,1754900,30.3153474576179,30.6988370946101,29.8236940768586,30.1186861053142,1784692.29408104,0.0,1.0
2013-08-09,32.06,32.27,30.84,30.93,1858500,31.5248147742858,31.7313091942047,30.3251805252331,30.4136781337698,1890051.0733088,0.0,1.0
2013-08-12,31.58,32.51,31.5,32.05,1711500,31.0528275287568,31.9673028169691,30.9741629878354,31.5149817066706,1740555.50818833,0.0,1.0
2013-08-13,31.35,31.96,31.14,31.96,1011200,30.8266669736076,31.4264840981339,30.6201725536887,31.4264840981339,1028366.77176748,0.0,1.0
2013-08-14,31.52,31.86,31.31,31.33,1445900,30.9938291230657,31.328153421982,30.7873347031468,30.8070008383772,1470446.51433801,0.0,1.0
2013-08-15,31.34,31.57,30.85,31.06,1114900,30.8168339059924,31.0429944611417,30.3350135928483,30.5415080127672,1133827.24865859,0.0,1.0
2013-08-16,30.75,31.23,30.335,31.17,1990900,30.2366829166964,30.7086701622253,29.8286106106662,30.6496717565342,2024698.77958057,0.0,1.0
2013-08-19,30.25,30.81,30.18,30.75,1096800,29.7450295359371,30.2956813223875,29.6761980626308,30.2366829166964,1115419.97159273,0.0,1.0
2013-08-20,31.73,32.01,30.24,30.25,2093800,31.2003235429846,31.4756494362098,29.7351964683219,29.7450295359371,2129345.6751649,0.0,1.0
2013-08-21,31.48,31.915,31.28,31.52,1578700,30.954496852605,31.3822352938656,30.7578355003013,30.9938291230657,1605501.01126317,0.0,1.0
2013-08-22,32.78,33.06,31.67,31.73,1763100,32.2327956425791,32.5081215358043,31.1413251372935,31.2003235429846,1793031.50247552,0.0,1.0
2013-08-23,33.23,33.38,32.72,32.91,1312300,32.6752836852625,32.8227796994903,32.173797236888,32.3606255215766,1334578.43610608,0.0,1.0
2013-08-26,33.08,33.98,33.0,33.26,1563800,32.5277876710347,33.4127637564014,32.4491231301132,32.7047828881081,1590348.05942443,0.0,1.0
2013-08-27,31.9,32.68,31.86,32.6,2043700,31.3674856924428,32.1344649664273,31.328153421982,32.0558004255058,2078395.14582793,0.0,1.0
2013-08-28,32.11,32.13,31.61,31.89,1761000,31.5739801123617,31.5936462475921,31.0823267316024,31.3576526248276,1790895.85154522,0.0,1.0
2013-08-29,31.22,32.12,31.09,32.06,1755800,30.6988370946101,31.5838131799769,30.5710072156127,31.5248147742858,1785607.57305117,0.0,1.0
2013-08-30,31.23,31.51,31.07,31.19,1188700,30.7086701622253,30.9839960554505,30.5513410803824,30.6693378917646,1208880.12420887,0.0,1.0
2013-09-03,32.05,32.365,31.78,31.82,1634200,31.5149817066706,31.8247233365489,31.2494888810606,31.2888211515213,1661943.2144209,0.0,1.0
2013-09-04,32.67,32.7,31.61,31.99,1376000,32.1246318988121,32.1541311016577,31.0823267316024,31.4559833009795,1399359.84765828,0.0,1.0
2013-09-05,33.31,33.71,32.61,32.64,1517100,32.753948226184,33.1472709307914,32.065633493121,32.0951326959665,1542855.25064126,0.0,1.0
2013-09-06,33.45,33.875,33.01,33.47,1420500,32.8916111727966,33.309516546442,32.4589561977284,32.911277308027,1444615.30784781,0.0,1.0
2013-09-09,34.71,34.76,33.6,33.6,1885300,34.13057769231,34.1797430303859,33.0391071870244,33.0391071870244,1917306.04708587,0.0,1.0
2013-09-10,34.48,34.95,34.14,34.86,1357100,33.9044171371607,34.3665713150745,33.5700928382444,34.2780737065378,1380138.98928565,0.0,1.0
2013-09-11,35.17,35.29,33.92,34.48,1589600,34.5828988026086,34.7008956139908,33.3537653507103,33.9044171371607,1616586.05656802,0.0,1.0
2013-09-12,34.56,35.17,34.53,34.9,1834700,33.9830816780822,34.5828988026086,33.9535824752367,34.3174059769985,1865847.02943216,0.0,1.0
2013-09-13,33.8,34.58,33.69,34.5,1489700,33.2357685393281,34.0027478133126,33.127604795561,33.9240832723911,1514990.09088411,0.0,1.0
2013-09-16,33.91,34.41,33.88,34.28,1362900,33.3439322830951,33.8355856638544,33.3144330802496,33.707755784857,1386037.45375979,0.0,1.0
2013-09-17,34.46,34.81,33.94,33.95,1713500,33.8847510019304,34.2289083684619,33.3734314859407,33.3832645535559,1742589.46145528,0.0,1.0
2013-09-18,35.56,35.93,34.142,34.48,1874600,34.9663884396008,35.3302119413627,33.5720594517675,33.9044171371607,1906424.39710771,0.0,1.0
2013-09-19,35.34,36.56,35.26,35.6,2818100,34.7500609520667,35.9496952011194,34.6713964111452,35.0057207100615,2865941.8507891,0.0,1.0
2013-09-20,34.89,35.34,34.5,35.33,2173300,34.3075729093833,34.7500609520667,33.9240832723911,34.7402278844515,2210195.31752598,0.0,1.0
2013-09-23,34.76,35.34,34.62,34.66,1260200,34.1797430303859,34.7500609520667,34.0420800837733,34.0814123542341,1281593.95350216,0.0,1.0
2013-09-24,34.14,34.79,34.02,34.74,2494900,33.5700928382444,34.2092422332315,33.4520960268622,34.1600768951556,2537255.00285076,0.0,1.0
2013-09-25,33.57,34.47,33.49,34.24,2379400,33.0096079841788,33.8945840695455,32.9309434432573,33.6684235143963,2419794.20168467,0.0,1.0
2013-09-26,33.77,34.25,33.615,33.87,1260300,33.2062693364825,33.6782565820114,33.0538567884472,33.3046000126344,1281695.6511655,0.0,1.0
2013-09-27,33.5,34.24,33.33,34.15,1786400,32.9407765108725,33.6684235143963,32.7736143614144,33.5799259058596,1816727.05803543,0.0,1.0
2013-09-30,33.65,34.03,32.96,33.02,2191000,33.0882725251003,33.4619290944774,32.4097908596525,32.4687892653436,2228195.80393844,0.0,1.0
2013-10-01,33.99,34.01,33.23,33.54,3026700,33.4225968240166,33.442262959247,32.6752836852625,32.9801087813333,3078083.17653148,0.0,1.0
2013-10-02,34.53,34.57,33.56,33.76,1776600,33.9535824752367,33.9929147456974,32.9997749165636,33.1964362688673,1806760.6870274,0.0,1.0
2013-10-03,35.42,35.52,34.44,34.53,3364500,34.8287254929882,34.9270561691401,33.8650848667,33.9535824752367,3421617.88331852,0.0,1.0
2013-10-04,36.33,36.58,35.34,35.44,2963000,35.7235346459701,35.9693613363497,34.7500609520667,34.8483916282186,3013301.76497928,0.0,1.0
2013-10-07,35.33,36.11,35.33,35.85,1769400,34.7402278844515,35.507207158436,34.7402278844515,35.2515474004412,1799438.4552664,0.0,1.0
2013-10-08,35.1,36.11,34.97,35.4,2091400,34.5140673293023,35.507207158436,34.3862374503048,34.8090593577578,2126904.93124457,0.0,1.0
2013-10-09,35.07,35.4,34.93,35.19,1860300,34.4845681264567,34.8090593577578,34.3469051798441,34.6025649378389,1891881.63124905,0.0,1.0
2013-10-10,36.79,36.87,35.37,35.49,3937100,36.1758557562687,36.2545202971901,34.7795601549123,34.8975569662945,4003938.70364492,0.0,1.0
2013-10-11,38.17,39.23,36.24,36.57,10227000,37.5328190871643,38.575124254374,35.6350370374334,35.9595282687346,10400620.0305241,0.0,1.0
2013-10-14,38.42,38.74,37.56,37.91,3333300,37.7786457775439,38.0933039412299,36.933001962638,37.2771593291695,3389888.21235418,0.0,1.0
2013-10-15,38.35,38.855,37.99,38.32,3326800,37.7098143042376,38.2063842188045,37.355823870091,37.6803151013921,3383277.86423661,0.0,1.0
2013-10-16,37.75,38.89,37.41,38.63,3453800,37.1198302473265,38.2407999554577,36.7855059484102,37.9851401974628,3512433.89668762,0.0,1.0
2013-10-17,37.77,38.39,37.375,37.72,2296600,37.1394963825569,37.7491465746984,36.751090211757,37.0903310444809,2335588.53643314,0.0,1.0
2013-10-18,38.0,38.27,37.64,38.15,2449500,37.3656569377061,37.6311497633162,37.0116665035594,37.5131529519339,2491084.2636911,0.0,1.0
2013-10-21,37.99,38.45,37.37,38.12,2494800,37.355823870091,37.8081449803895,36.7461736779494,37.4836537490884,2537153.30518741,0.0,1.0
2013-10-22,38.37,38.9,38.02,38.37,2137500,37.729480439468,38.2506330230729,37.3853230729365,37.729480439468,2173787.55404765,0.0,1.0
2013-10-23,37.71,38.0,37.14,37.96,2729900,37.0804979768658,37.3656569377061,36.5200131228002,37.3263246672454,2776244.51171681,0.0,1.0
2013-10-24,38.24,38.47,37.58,37.93,1501000,37.6016505604706,37.8278111156199,36.9526680978683,37.2968254643998,1526481.92684235,0.0,1.0
2013-10-25,38.14,38.4,37.865,38.37,1752200,37.5033198843187,37.7589796423136,37.2329105249011,37.729480439468,1781946.45717067,0.0,1.0
2013-10-28,37.95,38.75,36.5,36.96,10546800,37.3164915996302,38.1031370088451,35.8906967954283,36.3430179057268,10725849.1579087,0.0,1.0
2013-10-29,37.74,38.95,36.83,38.08,4417800,37.1099971797113,38.2997983611488,36.2151880267294,37.4443214786276,4492799.3713552,0.0,1.0
2013-10-30,36.84,38.24,36.4,37.5,3611300,36.2250210943446,37.6016505604706,35.7923661192764,36.8740035569468,3672607.71645955,0.0,1.0
2013-10-31,36.5,37.4999,36.4,37.28,4081500,35.8906967954283,36.8739052262707,35.7923661192764,36.6576760694128,4150790.12951836,0.0,1.0
2013-11-01,36.64,36.91,35.71,36.86,4122000,36.0283597420409,36.2938525676509,35.1138844538286,36.244687229575,4191977.683174,0.0,1.0
2013-11-04,37.76,38.275,36.54,37.05,3830700,37.1296633149417,37.6360662971237,35.930029065889,36.4315155142635,3895732.38984344,0.0,1.0
2013-11-05,36.76,37.49,36.66,37.47,2432200,36.1463565534231,36.8641704893317,36.0480258772712,36.8445043541013,2473490.56793203,0.0,1.0
2013-11-06,35.97,37.08,35.53,36.81,2291300,35.3695442118234,36.461014717109,34.9368892367552,36.195521891499,2330198.56027574,0.0,1.0
2013-11-07,35.73,36.42,35.235,36.14,2741100,35.1335505890589,35.8120322545068,34.6468137421073,35.5367063612816,2787634.65001171,0.0,1.0
2013-11-08,36.41,36.68,35.74,35.78,2586800,35.8021991868916,36.0676920125016,35.1433836566741,35.1827159271349,2630715.15546689,0.0,1.0
2013-11-11,36.19,36.72,36.09,36.32,1342700,35.5858716993575,36.1070242829623,35.4875410232057,35.7137015783549,1365494.52576364,0.0,1.0
2013-11-12,35.49,36.03,35.31,35.72,1544100,34.8975569662945,35.4285426175145,34.7205617492212,35.1237175214438,1570313.61974502,0.0,1.0
2013-11-13,36.02,36.02,34.96,35.18,1784000,35.5416228950892,35.5416228950892,34.4957006222187,34.7127788297956,1808011.98047934,0.125,1.0
2013-11-14,35.68,36.17,35.15,35.93,1718300,35.2061383924703,35.6896307638916,34.6831772560351,35.4528181738077,1741427.68276774,0.0,1.0
2013-11-15,35.98,36.47,35.59,35.87,2776900,35.5021541300752,35.9856465014964,35.1173336711889,35.3936150262867,2814276.04741764,0.0,1.0
2013-11-18,34.56,35.81,34.33,35.67,3272500,34.1010129720789,35.3344118787658,33.8740675732485,35.1962712012168,3316546.64020103,0.0,1.0
2013-11-19,34.3,34.78,33.67,34.49,2242400,33.844465999488,34.3180911796558,33.2228329505178,34.0319426333044,2272581.87501506,0.0,1.0
2013-11-20,34.57,34.95,34.26,34.46,1817300,34.1108801633324,34.4858334309652,33.804997234474,34.0023410595439,1841760.18616878,0.0,1.0
2013-11-21,34.57,34.98,34.359,34.64,1896000,34.1108801633324,34.5154350047257,33.9026824278836,34.1799505021069,1921519.45907445,0.0,1.0
2013-11-22,35.31,35.5,34.4,34.77,2019900,34.841052316091,35.0285289499074,33.943137912023,34.3082239884023,2047087.1072703,0.0,1.0
2013-11-25,35.02,35.36,34.81,35.325,1455800,34.5549037697397,34.8903882723585,34.3476927534163,34.8558531029713,1475394.52981044,0.0,1.0
2013-11-26,35.08,35.405,34.62,34.89,2024300,34.6141069172606,34.9347906329992,34.1602161195999,34.4266302834442,2051546.32964368,0.0,1.0
2013-11-27,35.44,35.9,34.93,35.11,2789700,34.9693258023865,35.4232166000472,34.4660990484582,34.6437084910211,2827248.33068565,0.0,1.0
2013-11-29,35.58,35.97,35.1,35.53,1226900,35.1074664799354,35.4922869388217,34.6338412997676,35.0581305236679,1243413.62043167,0.0,1.0
2013-12-02,36.16,36.47,35.35,35.71,2271900,35.6797635726381,35.9856465014964,34.880521081105,35.2357399662308,2302478.93410931,0.0,1.0
2013-12-03,36.48,36.98,35.88,35.93,2302700,35.9955136927499,36.4888732554247,35.4034822175402,35.4528181738077,2333693.49072297,0.0,1.0
2013-12-04,36.75,37.09,36.35,36.4,1787400,36.2619278565943,36.5974123592131,35.8672402064545,35.916576162722,1811457.74322241,0.0,1.0
2013-12-05,37.28,37.6,36.52,36.75,2665300,36.7848889930295,37.1006391131414,36.0349824577639,36.2619278565943,2701173.95267466,0.0,1.0
2013-12-06,36.59,37.945,36.34,37.59,1659700,36.1040527965384,37.441057211387,35.857373015201,37.0907719218879,1682038.94843137,0.0,1.0
2013-12-09,37.1,37.34,36.55,36.59,2274900,36.6072795504666,36.8440921405505,36.0645840315244,36.1040527965384,2305519.31300025,0.0,1.0
2013-12-10,37.93,38.27,36.68,36.68,2978700,37.4262564245067,37.7617409271256,36.1928575178198,36.1928575178198,3018792.20081492,0.0,1.0
2013-12-11,36.97,38.0,36.84,37.8,2080600,36.4790060641712,37.4953267632812,36.3507325778758,37.2979829382113,2108604.10683033,0.0,1.0
2013-12-12,36.84,37.32,36.6,36.97,1517200,36.3507325778758,36.8243577580435,36.1139199877919,36.4790060641712,1537620.95111169,0.0,1.0
2013-12-13,37.18,37.25,36.65,36.88,1340700,36.6862170804946,36.7552874192691,36.1632559440594,36.3902013428897,1358745.32636135,0.0,1.0
2013-12-16,37.28,37.84,37.25,37.25,1862200,36.7848889930295,37.3374517032253,36.7552874192691,36.7552874192691,1887264.52356986,0.0,1.0
2013-12-17,37.43,37.505,36.63,37.16,1792200,36.932896861832,37.0069007962332,36.1435215615524,36.6664826979876,1816322.34944791,0.0,1.0
2013-12-18,37.56,37.59,36.75,37.27,2175100,37.0611703481274,37.0907719218879,36.2619278565943,36.7750218017761,2204376.04189496,0.0,1.0
2013-12-19,38.4,38.59,37.35,37.48,2630300,37.890014413421,38.0774910472374,36.853959331804,36.9822328180994,2665702.86561368,0.0,1.0
2013-12-20,37.84,38.56,37.82,38.53,2414000,37.3374517032253,38.0478894734769,37.3177173207183,38.0182878997164,2446491.54757686,0.0,1.0
2013-12-23,37.51,38.45,37.05,38.13,2857700,37.0118343918599,37.9393503696885,36.5579435941992,37.6236002495766,2896163.58554698,0.0,1.0
2013-12-24,37.86,38.16,37.46,37.5,841800,37.3571860857323,37.6532018233371,36.9624984355925,37.0019672006064,853130.316797929,0.0,1.0
2013-12-26,37.85,38.13,37.4699,37.94,1285100,37.3473188944788,37.6236002495766,36.9722669549334,37.4361236157602,1302396.97091592,0.0,1.0
2013-12-27,38.39,38.53,37.74,37.9,2023600,37.8801472221675,38.0182878997164,37.2387797906903,37.3966548507462,2050836.90790246,0.0,1.0
2013-12-30,37.76,38.68,37.69,38.54,1259300,37.2585141731973,38.1662957685189,37.1894438344228,38.0281550909699,1276249.71245383,0.0,1.0
2013-12-31,38.04,38.1,37.68,37.83,1152400,37.5347955282952,37.5939986758161,37.1795766431693,37.3275845119718,1167910.87797331,0.0,1.0
2014-01-02,37.68,38.35,37.57,37.84,1171100,37.1795766431693,37.8406784571535,37.0710375393809,37.3374517032253,1186862.57306018,0.0,1.0
2014-01-03,37.81,38.05,37.51,37.7,1509000,37.3078501294648,37.5446627195487,37.0118343918599,37.1993110256763,1529310.58214312,0.0,1.0
2014-01-06,37.99,38.59,37.63,37.82,1543600,37.4854595720277,38.0774910472374,37.1302406869019,37.3177173207183,1564376.28535197,0.0,1.0
2014-01-07,37.43,38.29,37.04,38.06,2069900,36.932896861832,37.7814753096325,36.5480764029457,37.5545299108022,2097760.08878598,0.0,1.0
2014-01-08,36.9,37.5,35.95,36.11,2595500,36.4099357253967,37.0019672006064,35.4725525563147,35.6304276163706,2630434.47047877,0.0,1.0
2014-01-09,36.26,37.06,35.72,37.0,2507900,35.778435485173,36.5678107854527,35.2456071574843,36.5086076379317,2541655.40686331,0.0,1.0
2014-01-10,36.63,36.88,36.1,36.42,2099800,36.1435215615524,36.3902013428897,35.6205604251171,35.936310545229,2128062.53173235,0.0,1.0
2014-01-13,36.41,37.1,36.34,36.47,2416000,35.9264433539755,36.6072795504666,35.857373015201,35.9856465014964,2448518.46683749,0.0,1.0
2014-01-14,36.55,37.04,36.31,36.6,1721400,36.0645840315244,36.5480764029457,35.8277714414405,36.1139199877919,1744569.40762171,0.0,1.0
2014-01-15,38.39,38.54,36.83,36.85,4009000,37.8801472221675,38.0281550909699,36.3408653866223,36.3605997691293,4062959.65792695,0.0,1.0
2014-01-16,38.29,38.8,38.06,38.31,2606700,37.7814753096325,38.2847020635608,37.5545299108022,37.8012096921395,2641785.21833828,0.0,1.0
2014-01-17,38.21,38.86,38.2,38.3,1578600,37.7025377796046,38.3439052110818,37.6926705883511,37.791342500886,1599847.37241294,0.0,1.0
2014-01-21,38.18,38.81,38.15,38.31,1900000,37.6729362058441,38.2945692548143,37.6433346320836,37.8012096921395,1925573.29759571,0.0,1.0
2014-01-22,38.89,39.17,38.375,38.42,2711800,38.3735067848422,38.6497881399401,37.8653464352873,37.909748795928,2748299.82548424,0.0,1.0
2014-01-23,38.0,39.57,37.88,38.7,3425200,37.4953267632812,39.0444757900799,37.3769204682392,38.1860301510258,3471301.92574991,0.0,1.0
2014-01-24,37.47,38.46,37.24,38.46,4121800,36.9723656268459,37.949217560942,36.7454202280156,37.949217560942,4177277.90422632,0.0,1.0
2014-01-27,37.25,38.19,36.93,37.4,2896700,36.7552874192691,37.6828033970976,36.4395372991572,36.9032952880715,2935688.5111292,0.0,1.0
2014-01-28,37.66,37.77,37.14,37.41,2029900,37.1598422606624,37.2683813644508,36.6467483154806,36.913162479325,2057221.70357343,0.0,1.0
2014-01-29,37.55,37.7,37.02,37.27,2857500,37.0513031568739,37.1993110256763,36.5283420204387,36.7750218017761,2895960.89362092,0.0,1.0
2014-01-30,37.9,38.14,36.99,37.8,3605500,37.3966548507462,37.6334674408301,36.4987404466782,37.2979829382113,3654028.69709544,0.0,1.0
2014-01-31,37.35,38.75,37.01,37.67,3863700,36.853959331804,38.2353661072933,36.5184748291852,37.1697094519159,3915703.97364239,0.0,1.0
2014-02-03,36.88,37.72,36.53,37.72,2669600,36.3902013428897,37.2190454081833,36.0448496490174,37.2190454081833,2705531.82908501,0.0,1.0
2014-02-04,37.75,38.1,36.88,37.0,2322100,37.2486469819438,37.5939986758161,36.3902013428897,36.5086076379317,2353354.60755105,0.0,1.0
2014-02-05,36.67,37.71,36.4,37.71,2490200,36.1829903265663,37.2091782169298,35.916576162722,37.2091782169298,2523717.17140676,0.0,1.0
2014-02-06,37.11,37.27,36.05,36.05,1262900,36.6171467417201,36.7750218017761,35.5712244688496,35.5712244688496,1279898.16712296,0.0,1.0
2014-02-07,36.5,37.38,36.2,37.21,1898800,36.0152480752569,36.8835609055645,35.7192323376521,36.7158186542551,1924357.14603933,0.0,1.0
2014-02-10,37.21,37.22,36.38,36.54,1966900,36.7158186542551,36.7256858455086,35.896841780215,36.0547168402709,1993373.74686368,0.0,1.0
2014-02-11,38.12,38.25,37.44,37.5,2100700,37.6137330583231,37.7420065446186,36.9427640530855,37.0019672006064,2128974.64539964,0.0,1.0
2014-02-12,37.87,38.63,37.78,38.25,1749300,37.4287232223201,38.1798673904997,37.3397719392462,37.8042953064099,1769923.87922266,0.0625,1.0
2014-02-13,37.78,38.295,37.38,37.38,2092900,37.3397719392462,37.8487709479469,36.9444329033622,36.9444329033622,2117574.85098331,0.0,1.0
2014-02-14,38.43,38.75,37.94,37.94,1732100,37.9821978725577,38.2984691012649,37.4979075535998,37.4979075535998,1752521.09483883,0.0,1.0
2014-02-18,39.1,39.33,37.91,38.4,1880300,38.6443907576635,38.8717107032968,37.4682571259085,37.9525474448664,1902468.34168088,0.0,1.0
2014-02-19,39.79,41.005,39.05,39.05,5326300,39.3263505945634,40.5271929160611,38.594973378178,38.594973378178,5389095.95718496,0.0,1.0
2014-02-20,39.92,40.19,39.49,39.84,1927000,39.4548357812257,39.7216896304474,39.0298463176504,39.3757679740489,1949718.92486255,0.0,1.0
2014-02-21,39.69,40.55,39.66,40.0,2019000,39.2275158355924,40.0774947627431,39.1978654079011,39.5339035884025,2042803.58552024,0.0,1.0
2014-02-24,40.3,40.895,39.7,39.7,2075500,39.8304078653155,40.418474681193,39.2373993114895,39.2373993114895,2099969.70864153,0.0,1.0
2014-02-25,39.57,40.21,38.91,40.14,2241700,39.1089141248272,39.7414565822416,38.4566047156186,39.6722722509619,2268129.17169921,0.0,1.0
2014-02-26,38.89,39.77,38.66,39.49,1707600,38.4368377638244,39.3065836427692,38.209517818191,39.0298463176504,1727732.24498977,0.0,1.0
2014-02-27,40.11,40.21,38.71,38.95,2088400,39.6426218232706,39.7414565822416,38.2589351976765,38.496138619207,2113021.7969294,0.0,1.0
2014-02-28,40.1,40.17,39.41,40.1,1647300,39.6327383473735,39.7019226786532,38.9507785104736,39.6327383473735,1666721.3206674,0.0,1.0
2014-03-03,39.93,40.16,39.61,39.99,1366900,39.4647192571228,39.6920392027561,39.1484480284156,39.5240201125054,1383015.46361942,0.0,1.0
2014-03-04,40.51,40.56,39.89,40.36,1640000,40.0379608591547,40.0873782386402,39.4251853535344,39.8897087206982,1659335.25520217,0.0,1.0
2014-03-05,39.81,40.51,39.73,40.38,1178100,39.3461175463576,40.0379608591547,39.2670497391808,39.9094756724924,1191989.55131322,0.0,1.0
2014-03-06,40.64,40.685,39.84,39.97,1655300,40.166446045817,40.2109216873539,39.3757679740489,39.5042531607112,1674815.63898546,0.0,1.0
2014-03-07,39.93,40.54,39.43,40.49,2071700,39.4647192571228,40.067611286846,38.9705454622678,40.0181939073605,2096124.90744045,0.0,1.0
2014-03-10,39.46,39.72,38.91,39.61,1588100,39.0001958899591,39.2571662632837,38.4566047156186,39.1484480284156,1606823.36511376,0.0,1.0
2014-03-11,39.09,39.745,39.0,39.53,1325100,38.6345072817664,39.2818749530265,38.5455559986925,39.0693802212388,1340722.65040756,0.0,1.0
2014-03-12,39.04,39.58,38.8401,38.92,1411800,38.5850899022809,39.1187976007243,38.3875192190978,38.4664881915157,1428444.82517953,0.0,1.0
2014-03-13,38.56,39.6,38.205,39.33,2030800,38.11068305922,39.1385645525185,37.759819664873,38.8717107032968,2054742.70503938,0.0,1.0
2014-03-14,38.59,38.9,38.37,38.46,1261600,38.1403334869113,38.4467212397215,37.9228970171751,38.011848300249,1276473.99875797,0.0,1.0
2014-03-17,39.75,39.77,38.62,38.7,2130200,39.286816690975,39.3065836427692,38.1699839146026,38.2490517217794,2155314.61014126,0.0,1.0
2014-03-18,40.2,40.37,39.22,39.67,2132200,39.7315731063445,39.8995921965953,38.7629924684287,39.2077488837982,2157338.18972078,0.0,1.0
2014-03-19,40.03,40.3999,39.64,40.14,1494400,39.5635540160938,39.9291437895276,39.1780984561069,39.6722722509619,1512018.66181349,0.0,1.0
2014-03-20,40.22,40.26,39.38,39.43,2165500,39.7513400581387,39.7908739617271,38.9211280827823,38.9705454622678,2191030.7897197,0.0,1.0
2014-03-21,40.7,41.03,40.38,40.56,3438800,40.2257469011996,40.5519016058039,39.9094756724924,40.0873782386402,3479342.72901782,0.0,1.0
2014-03-24,40.53,41.34,40.37,40.73,2272000,40.0577278109489,40.858289358614,39.8995921965953,40.2553973288909,2298786.40232886,0.0,1.0
2014-03-25,41.06,41.18,40.52,40.68,1910600,40.5815520334952,40.7001537442604,40.0478443350518,40.2059799494054,1933125.57231053,0.0,1.0
2014-03-26,40.78,40.95,39.85,40.75,3349100,40.3048147083764,40.4728337986271,39.385651449946,40.2751642806851,3388585.18487658,0.0,1.0
2014-03-27,41.15,41.22,40.48,40.75,2364500,40.6705033165691,40.7396876478488,40.0083104314634,40.2751642806851,2392376.95788142,0.0,1.0
2014-03-28,39.75,41.51,39.66,41.22,3043600,39.286816690975,41.0263084488647,39.1978654079011,40.7396876478488,3079483.40410569,0.0,1.0
2014-03-31,39.95,40.15,39.23,40.15,2044000,39.484486208917,39.682155726859,38.7728759443258,39.682155726859,2068098.33026417,0.0,1.0
2014-04-01,39.45,40.17,39.075,40.06,1820600,38.990312414062,39.7019226786532,38.6196820679207,39.5932044437851,1842064.49123236,0.0,1.0
2014-04-02,40.28,40.32,39.34,39.34,2245100,39.8106409135213,39.8501748171097,38.8815941791939,38.8815941791939,2271569.25698439,0.0,1.0
2014-04-03,40.24,40.82,40.15,40.15,1463500,39.7711070099329,40.3443486119648,39.682155726859,39.682155726859,1480754.35730999,0.0,1.0
2014-04-04,40.3,41.14,40.07,40.62,1954600,39.8304078653155,40.660619840672,39.6030879196822,40.1466790940228,1977644.32305986,0.0,1.0
2014-04-07,39.74,40.75,39.69,40.33,1554300,39.2769332150779,40.2751642806851,39.2275158355924,39.8600582930068,1572624.87021996,0.0,1.0
2014-04-08,41.0,41.44,40.18,40.26,3124600,40.5222511781126,40.957124117585,39.7118061545503,39.7908739617271,3161438.37707604,0.0,1.0
2014-04-09,41.6,41.76,41.06,41.56,2497000,41.1152597319386,41.2733953462922,40.5815520334952,41.0757258283502,2526439.10502429,0.0,1.0
2014-04-10,40.88,41.785,40.8,41.5,2178000,40.4036494673474,41.298104036035,40.3245816601706,41.0164249729676,2203678.16209166,0.0,1.0
2014-04-11,40.11,41.06,39.96,40.77,2186600,39.6426218232706,40.5815520334952,39.4943696848141,40.2949312324793,2212379.55428358,0.0,1.0
2014-04-14,40.58,41.005,40.07,40.32,1578300,40.1071451904344,40.5271929160611,39.6030879196822,39.8501748171097,1596907.82517414,0.0,1.0
2014-04-15,40.94,41.15,40.03,40.51,2403500,40.46295032273,40.6705033165691,39.5635540160938,40.0379608591547,2431836.75968196,0.0,1.0
2014-04-16,41.48,41.48,40.6503,41.25,1917300,40.9966580211734,40.9966580211734,40.176626025991,40.7693380755401,1939904.56390191,0.0,1.0
2014-04-17,41.81,41.96,40.825,41.47,1751400,41.3228127257777,41.4710648642343,40.3492903499133,40.9867745452763,1772048.63778115,0.0,1.0
2014-04-21,41.98,42.14,41.64,41.93,1132400,41.4908318160284,41.6489674303821,41.154793635527,41.4414144365429,1145750.75792131,0.0,1.0
2014-04-22,41.49,42.13,41.26,41.8,1354900,41.0065414970705,41.639083954485,40.7792215514372,41.3129292498806,1370873.98614233,0.0,1.0
2014-04-23,42.23,42.26,41.33,41.42,2259000,41.737918713456,41.7675691411473,40.8484058827169,40.9373571657908,2285633.13506202,0.0,1.0
2014-04-24,43.31,43.73,42.09,42.15,3531000,42.8053341103428,43.2204400980211,41.5995500508966,41.6588509062792,3572629.74763346,0.0,1.0
2014-04-25,42.9,43.58,42.43,43.05,2588100,42.4001115985617,43.0721879595646,41.935588231398,42.5483637370182,2618613.15487119,0.0,1.0
2014-04-28,41.95,42.86,41.685,42.86,3108600,41.4611813883372,42.3605776949733,41.199269277064,42.3605776949733,3145249.74043992,0.0,1.0
2014-04-29,43.93,44.18,43.12,43.74,4684800,43.4181096159631,43.6651965133906,42.6175480682979,43.2303235739182,4740032.80705557,0.0,1.0
2014-04-30,44.51,44.72,43.29,43.8,4801000,43.9913512179949,44.198904211834,42.7855671585486,43.2896244293008,4857602.78062539,0.0,1.0
2014-05-01,45.16,45.57,44.28,44.5,3081500,44.6337771513064,45.0389996630876,43.7640312723616,43.9814677420978,3117830.2371375,0.0,1.0
2014-05-02,44.72,45.48,44.48,45.11,2376600,44.198904211834,44.9500483800137,43.9617007903036,44.5843597718209,2404619.61433749,0.0,1.0
2014-05-05,43.94,44.69,43.885,44.68,2355400,43.4279930918602,44.1692537841427,43.3736339744261,44.1593703082456,2383169.67079463,0.0,1.0
2014-05-06,43.7,44.26,43.66,43.97,1713600,43.1907896703298,43.7442643205674,43.1512557667414,43.4576435195515,1733802.98372832,0.0,1.0
2014-05-07,43.87,44.39,43.53,44.36,2681600,43.3588087605805,43.8727495072297,43.0227705800791,43.8430990795384,2713215.5002135,0.0,1.0
2014-05-08,42.92,43.93,42.79,43.65,1406400,42.4816502747128,43.4813349619789,42.352977988233,43.2041946526378,1420912.03165737,0.0625,1.0
2014-05-09,43.28,43.3,42.75,43.06,1372600,42.8379735295799,42.8577692659614,42.31338651547,42.6202204293833,1386763.26411612,0.0,1.0
2014-05-12,44.23,44.34,43.79,43.79,1688400,43.7782710077015,43.8871475577998,43.3427648073083,43.3427648073083,1705821.86735658,0.0,1.0
2014-05-13,43.75,44.34,43.63,44.21,1201100,43.3031733345453,43.8871475577998,43.1843989162563,43.75847527132,1213493.62999407,0.0,1.0
2014-05-14,43.88,44.35,43.75,43.86,1441700,43.4318456210251,43.8970454259905,43.3031733345453,43.4120498846436,1456576.27704809,0.0,1.0
2014-05-15,44.08,44.13,42.97,43.87,2898500,43.6298029848402,43.6792923257939,42.5311396156666,43.4219477528343,2928408.36444744,0.0,1.0
2014-05-16,44.03,44.04,43.2,43.95,2730900,43.5803136438864,43.5902115120771,42.7587905840539,43.5011306983604,2759078.97273401,0.0,1.0
2014-05-19,44.78,45.08,43.92,44.0,2150300,44.3226537581929,44.6195898039155,43.4714370937881,43.5506200393141,2172488.01313484,0.0,1.0
2014-05-20,44.48,44.895,44.31,44.61,1694800,44.0257177124703,44.4364792423866,43.8574539532275,44.1543899989501,1712287.90618097,0.0,1.0
2014-05-21,44.5,44.848,44.085,44.63,1642300,44.0455134488518,44.38995926189,43.6347519189355,44.1741857353316,1659246.18144973,0.0,1.0
2014-05-22,44.21,45.12,43.96,44.72,2414500,43.75847527132,44.6591812766785,43.5110285665511,44.2632665490484,2439414.17835375,0.0,1.0
2014-05-23,44.43,44.55,44.19,44.26,2293300,43.9762283715165,44.0950027898056,43.7386795349384,43.8079646122737,2316963.56811707,0.0,1.0
2014-05-27,45.25,45.27,44.27,44.45,1772800,44.7878535631583,44.8076492995398,43.8178624804645,43.996024107898,1791092.75435309,0.0,1.0
2014-05-28,45.27,45.39,44.93,45.25,1538400,44.8076492995398,44.9264237178288,44.4711217810542,44.7878535631583,1554274.08241019,0.0,1.0
2014-05-29,44.69,45.36,44.52,45.3,2980200,44.2335729444761,44.8967301132566,44.0653091852333,44.8373429041121,3010951.39131491,0.0,1.0
2014-05-30,44.17,44.52,43.725,44.46,3655200,43.7188837985569,44.0653091852333,43.2784286640684,44.0059219760888,3692916.42357368,0.0,1.0
2014-06-02,44.62,45.04,44.3,44.37,1791000,44.1642878671408,44.5799983311525,43.8475560850367,43.916841162372,1809480.55225992,0.0,1.0
2014-06-03,44.45,44.58,43.83,44.34,1878900,43.996024107898,44.1246963943778,43.3823562800713,43.8871475577998,1898287.5542385,0.0,1.0
2014-06-04,45.76,45.97,44.01,44.34,3053000,45.2926448408867,45.5005000728925,43.5605179075049,43.8871475577998,3084502.58294223,0.0,1.0
2014-06-05,47.41,47.55,45.4,45.73,4448900,46.925793092361,47.0643632470315,44.9363215860196,45.2629512363144,4494806.26965335,0.0,1.0
2014-06-06,47.45,48.3,47.16,48.3,3795500,46.965384565124,47.806703361338,46.6783463875921,47.806703361338,3834664.11842687,0.0,1.0
2014-06-09,46.99,47.67,46.95,47.48,2436900,46.5100826283494,47.1831376653206,46.4704911555863,46.9950781696963,2462045.31423908,0.0,1.0
2014-06-10,46.55,47.31,46.36,46.89,2305000,46.0745764279562,46.8268144104535,45.8865169323319,46.4111039464418,2328784.29534289,0.0,1.0
2014-06-11,47.0,47.14,46.25,46.47,1905300,46.5199804965401,46.6585506512106,45.7776403822336,45.9953934824302,1924959.96438907,0.0,1.0
2014-06-12,44.82,47.29,44.48,47.15,7512400,44.3622452309559,46.8070186740719,44.0257177124703,46.6684485194014,7589917.19754182,0.0,1.0
2014-06-13,46.09,46.46,45.1,45.17,4367200,45.6192744911816,45.9854956142394,44.639385540297,44.7086706176323,4412263.24278588,0.0,1.0
2014-06-16,45.71,46.09,45.21,46.09,2495800,45.2431554999329,45.6192744911816,44.7482620903953,45.6192744911816,2521553.0777947,0.0,1.0
2014-06-17,45.71,46.12,45.51,45.61,1572600,45.2431554999329,45.6489680957538,45.0451981361179,45.1441768180254,1588826.97737797,0.0,1.0
2014-06-18,46.26,46.29,45.47,45.71,1192200,45.7875382504244,45.8172318549966,45.0056066633549,45.2431554999329,1204501.79475392,0.0,1.0
2014-06-19,46.81,47.0,46.14,46.14,2918500,46.3319210009158,46.5199804965401,45.6687638321353,45.6687638321353,2948614.73577363,0.0,1.0
2014-06-20,47.25,47.305,46.64,47.09,3027300,46.7674272013089,46.8218654763581,46.163657241673,46.6090613102569,3058537.39578808,0.0,1.0
2014-06-23,47.19,47.83,47.07,47.26,1500700,46.7080399921644,47.3415035563726,46.5892655738754,46.7773250694997,1516185.07246033,0.0,1.0
2014-06-24,45.67,47.19,45.455,47.0,1931100,45.2035640271699,46.7080399921644,44.9907598610687,46.5199804965401,1951026.18339985,0.0,1.0
2014-06-25,46.3,46.44,45.45,45.45,1657700,45.8271297231874,45.9656998778579,44.9858109269734,44.9858109269734,1674805.08737089,0.0,1.0
2014-06-26,46.39,46.73,45.94,46.39,1361000,45.9162105369042,46.2527380553898,45.4708064683203,45.9162105369042,1375043.56874693,0.0,1.0
2014-06-27,46.04,46.61,45.64,46.18,1676300,45.5697851502278,46.1339636371007,45.1738704225977,45.7083553048983,1693597.01270424,0.0,1.0
2014-06-30,46.07,46.12,45.57,45.85,2231600,45.5994787548001,45.6489680957538,45.1045853452624,45.3817256546035,2254626.91257578,0.0,1.0
2014-07-01,45.91,46.61,45.8,46.3,1098500,45.441112863748,46.1339636371007,45.3322363136497,45.8271297231874,1109834.94509074,0.0,1.0
2014-07-02,45.29,46.23,45.19,45.68,2029000,44.8274450359213,45.7578446458521,44.7284663540138,45.2134618953607,2049936.37104153,0.0,1.0
2014-07-03,45.7,45.8,45.24,45.49,882800,45.2332576317422,45.3322363136497,44.7779556949675,45.0254023997364,891909.230337831,0.0,1.0
2014-07-07,44.55,45.58,44.47,45.58,2356100,44.0950027898056,45.1144832134531,44.0158198442795,45.1144832134531,2380411.57408129,0.0,1.0
2014-07-08,43.68,44.5,43.66,44.49,3040500,43.23388825721,44.0455134488518,43.2140925208285,44.035615580661,3071873.60086336,0.0,1.0
2014-07-09,44.11,44.145,43.24,43.74,1813200,43.6594965894124,43.6941391280801,42.7983820568169,43.2932754663546,1831909.62443199,0.0,1.0
2014-07-10,43.49,43.98,43.435,43.66,1987000,43.0458287615857,43.5308243029326,42.9913904865366,43.2140925208285,2007502.99125654,0.0,1.0
2014-07-11,43.29,43.61,42.92,43.19,2016900,42.8478713977707,43.1646031798748,42.4816502747128,42.7488927158631,2037711.51638918,0.0,1.0
2014-07-14,43.56,43.84,43.25,43.63,1706900,43.115113838921,43.3922541482621,42.8082799250076,43.1843989162563,1724512.76083331,0.0,1.0
2014-07-15,42.51,43.63,41.91,43.57,3260600,42.0758376788919,43.1843989162563,41.4819655874467,43.1250117071118,3294244.71730803,0.0,1.0
2014-07-16,42.63,42.99,42.51,42.83,1970500,42.194612097181,42.5509353520481,42.0758376788919,42.392569460996,1990832.73491243,0.0,1.0
2014-07-17,40.97,42.79,40.84,42.24,3240300,40.5515659775159,42.352977988233,40.4228936910361,41.8085952377416,3273735.25041196,0.0,1.0
2014-07-18,41.69,41.85,40.84,41.02,2248200,41.2642124872501,41.4225783783022,40.4228936910361,40.6010553184697,2271398.20077652,0.0,1.0
2014-07-21,40.88,41.5,40.78,41.5,2962500,40.4624851637991,41.0761529916258,40.3635064818916,41.0761529916258,2993068.75269124,0.0,1.0
2014-07-22,40.76,41.52,40.61,41.33,2333800,40.3437107455101,41.0959487280073,40.1952427226488,40.907889232383,2357881.47005259,0.0,1.0
2014-07-23,40.71,40.7999,40.13,40.76,2034600,40.2942214045563,40.3832032395912,39.7201450494927,40.3437107455101,2055594.15501286,0.0,1.0
2014-07-24,40.74,41.13,40.52,40.71,1506800,40.3239150091286,40.709931868568,40.106161908932,40.2942214045563,1522348.01571482,0.0,1.0
2014-07-25,40.01,40.75,39.96,40.53,1853400,39.6013706312036,40.3338128773193,39.5518812902498,40.1160597771228,1872524.43079762,0.0,1.0
2014-07-28,39.94,40.47,39.78,40.19,1844000,39.5320855538683,40.0566725679783,39.3737196628163,39.7795322586372,1863027.43627431,0.0,1.0
2014-07-29,40.32,40.88,39.16,39.94,3223800,39.908204545117,40.4624851637991,38.7600518349896,39.5320855538683,3257064.99406785,0.0,1.0
2014-07-30,39.87,40.76,39.36,40.5,3486200,39.4628004765331,40.3437107455101,38.9580091988046,40.0863661725505,3522172.5858674,0.0,1.0
2014-07-31,38.82,39.63,38.74,39.55,2002300,38.423524316504,39.225251639955,38.344341370978,39.146068694429,2022960.86532107,0.0,1.0
2014-08-01,38.95,39.23,38.47,38.47,507642,38.5521966029838,38.8293369123249,38.0770989298276,38.0770989298276,512880.137638374,0.0,1.0
2014-08-04,39.58,39.73,38.88,38.94,417816,39.1757622990012,39.3242303218625,38.4829115256485,38.542298734793,422127.262101078,0.0,1.0
2014-08-05,39.35,40.135,39.17,39.23,2294800,38.9481113306139,39.725093983588,38.7699497031803,38.8293369123249,2318479.04596653,0.0,1.0
2014-08-06,39.92,40.18,39.08,39.08,1684200,39.5122898174868,39.7696343904464,38.6808688894636,38.6808688894636,1701578.52937809,0.0,1.0
2014-08-07,39.96,40.68,39.8,40.53,2748000,39.5518812902498,40.2645277999841,39.3935153991978,40.1160597771228,2776355.4202179,0.0,1.0
2014-08-08,40.16,40.23,39.6403,39.96,1585000,39.7498386540649,39.8191237314002,39.2354464441915,39.5518812902498,1601354.92760021,0.0,1.0
2014-08-11,40.46,40.715,40.12,40.12,1879200,40.0467746997875,40.2991703386517,39.7102471813019,39.7102471813019,1898590.6498084,0.0,1.0
2014-08-12,39.49,40.38,39.18,40.37,2588700,39.0866814852844,39.9675917542615,38.7798475713711,39.9576938860707,2615411.67260483,0.0,1.0
2014-08-13,39.95,40.23,39.4,39.55,1847100,39.6038450982513,39.8814189812929,39.0586106851339,39.2073109796205,1863244.46065613,0.0625,1.0
2014-08-14,39.73,39.96,39.56,39.91,1061500,39.3857513330044,39.6137584512171,39.2172243325863,39.5641916863882,1070777.97357288,0.0,1.0
2014-08-15,39.7,39.94,39.4275,39.81,1212900,39.356011274107,39.5939317452855,39.0858724057898,39.4650581567305,1223501.27569153,0.0,1.0
2014-08-18,39.54,40.09,39.415,39.87,1384500,39.1973976266547,39.7426320397721,39.0734807145826,39.5245382745251,1396601.13463181,0.0,1.0
2014-08-19,39.83,40.27,39.51,39.56,1961600,39.484884862662,39.9210723931559,39.1676575677574,39.2172243325863,1978745.24065999,0.0,1.0
2014-08-20,39.73,39.85,39.31,39.79,1242500,39.3857513330044,39.5047115685936,38.969390508442,39.445231450799,1253359.99261828,0.0,1.0
2014-08-21,39.92,40.06,39.42,39.76,2366100,39.574105039354,39.7128919808748,39.0784373910655,39.4154913919017,2386780.74731117,0.0,1.0
2014-08-22,40.18,40.4,39.4,39.79,2049400,39.831852216464,40.0499459817109,39.0586106851339,39.445231450799,2067312.65100355,0.0,1.0
2014-08-25,39.39,40.42,39.32,40.37,2189900,39.0486973321682,40.0697726876425,38.9793038614078,40.0202059228136,2209040.682362,0.0,1.0
2014-08-26,39.74,40.26,39.5,39.5,1865200,39.3956646859701,39.9111590401902,39.1577442147916,39.1577442147916,1881502.66256067,0.0,1.0
2014-08-27,40.14,40.405,39.55,39.79,1855200,39.7921988046009,40.0549026581938,39.2073109796205,39.445231450799,1871415.25819352,0.0,1.0
2014-08-28,39.53,39.91,39.49,39.91,1062000,39.187484273689,39.5641916863882,39.1478308618259,39.5641916863882,1071282.34379124,0.0,1.0
2014-08-29,40.28,40.31,39.57,39.6,1638500,39.9309857461217,39.960725805019,39.227137685552,39.2568777444493,1652821.20555739,0.0,1.0
2014-09-02,40.02,40.4,39.73,40.28,2384600,39.6732385690117,40.0499459817109,39.3857513330044,39.9309857461217,2405442.44539039,0.0,1.0
2014-09-03,40.04,40.49,39.98,40.3,1335700,39.6930652749432,40.1391661584029,39.6335851571486,39.9508124520532,1347374.60132012,0.0,1.0
2014-09-04,39.82,40.36,39.74,40.05,3001100,39.4749715096963,40.0102925698479,39.3956646859701,39.702978627909,3027330.92462514,0.0,1.0
2014-09-05,40.11,40.12,39.56,39.77,1511500,39.7624587457036,39.7723720986694,39.2172243325863,39.4254047448674,1524711.1700946,0.0,1.0
2014-09-08,39.15,39.85,38.92,39.84,1890500,38.8107768609897,39.5047115685936,38.582769742777,39.4947982156278,1907023.79560955,0.0,1.0
2014-09-09,38.69,39.49,38.4,39.19,2874400,38.3547626245643,39.1478308618259,38.0672753885569,38.8504302728528,2899523.51129336,0.0,1.0
2014-09-10,38.86,39.07,38.24,38.62,2673300,38.5232896249824,38.7314700372635,37.9086617411046,38.2853691538039,2696665.80946999,0.0,1.0
2014-09-11,38.98,39.0,38.21,38.54,2825900,38.6422498605716,38.6620765665031,37.8789216822073,38.2060623300777,2850599.60011269,0.0,1.0
2014-09-12,39.17,39.24,38.76,38.9,1738300,38.8306035669212,38.8999970376816,38.4241560953247,38.5629430368454,1753493.50114154,0.0,1.0
2014-09-15,38.9,39.24,38.62,39.12,1600200,38.5629430368454,38.8999970376816,38.2853691538039,38.7810368020924,1614186.44683121,0.0,1.0
2014-09-16,38.83,39.29,38.54,38.65,1617100,38.4935495660851,38.9495638025105,38.2060623300777,38.3151092127012,1631234.16021169,0.0,1.0
2014-09-17,38.87,39.29,38.82,39.17,1655300,38.5332029779481,38.9495638025105,38.4836362131193,38.8306035669212,1669768.04489421,0.0,1.0
2014-09-18,37.98,38.835,37.76,38.77,2609200,37.6509145639946,38.4985062425679,37.4328207987477,38.4340694482904,2632005.54747657,0.0,1.0
2014-09-19,38.01,38.17,37.73,38.07,2882800,37.6806546228919,37.8392682703442,37.4030807398503,37.7401347406865,2907996.93096177,0.0,1.0
2014-09-22,37.46,37.86,37.11,37.86,1758647,37.1354202097746,37.5319543284054,36.7884528559726,37.5319543284054,1774018.34280738,0.0,1.0
2014-09-23,37.16,37.7,37.14,37.51,2280116,36.8380196208014,37.373340680953,36.8181929148699,37.1849869746034,2300045.20960068,0.0,1.0
2014-09-24,37.03,37.23,36.51,37.23,2778855,36.7091460322464,36.9074130915618,36.1936516780264,36.9074130915618,2803143.40626744,0.0,1.0
2014-09-25,36.53,36.96,35.96,36.95,3825825,36.2134783839579,36.6397525614861,35.648417264909,36.6298392085203,3859264.38129486,0.0,1.0
2014-09-26,37.04,37.19,36.43,36.49,1972639,36.7190593852122,36.8677596796988,36.1143448543002,36.1738249720949,1989880.72634088,0.0,1.0
2014-09-29,37.46,37.48,36.52,36.6,2162173,37.1354202097746,37.1552469157061,36.2035650309922,36.2828718547183,2181071.3362732,0.0,1.0
2014-09-30,37.86,38.01,37.22,37.26,3281640,37.5319543284054,37.6806546228919,36.8974997385961,36.9371531504592,3310322.96674114,0.0,1.0
2014-10-01,36.84,37.96,36.745,37.8,2578210,36.5207923258968,37.6310878580631,36.426615472722,37.4724742106107,2600744.68134277,0.0,1.0
2014-10-02,36.12,36.77,35.65,36.67,2297512,35.8070309123614,36.4513988551364,35.3411033229702,36.3522653254787,2317593.25823776,0.0,1.0
2014-10-03,35.54,36.23,35.4,36.23,2398396,35.2320564403467,35.9160777949848,35.0932694988259,35.9160777949848,2419359.02845531,0.0,1.0
2014-10-06,35.65,35.88,35.298,35.65,1723736,35.3411033229702,35.5691104411829,34.9921532985751,35.3411033229702,1738802.20542123,0.0,1.0
2014-10-07,34.72,35.52,34.64,35.37,1997048,34.4191614971536,35.2122297344152,34.3398546734274,35.0635294399286,2014503.07166065,0.0,1.0
2014-10-08,34.76,34.79,33.68,34.58,4331600,34.4588149090166,34.488554967914,33.3881727887135,34.2803745556328,4369460.07567435,0.0,1.0
2014-10-09,32.74,34.51,32.6,34.5,4815927,32.4563176099311,34.2109810848724,32.3175306684103,34.2010677319066,4858020.30516717,0.0,1.0
2014-10-10,32.49,33.22,32.03,32.71,3115801,32.2084837857868,32.9321585522881,31.7524695493614,32.4265775510338,3143034.46145678,0.0,1.0
2014-10-13,32.13,33.26,32.06,32.71,2864698,31.8516030790191,32.9718119641511,31.7822096082587,32.4265775510338,2889736.71157636,0.0,1.0
2014-10-14,32.44,33.1,31.74,32.33,3199339,32.158917020958,32.8131983166988,31.4649823133541,32.0498701383345,3227302.62005907,0.0,1.0
2014-10-15,33.67,33.78,31.64,31.86,5034163,33.3782594357477,33.4873063183712,31.3658487836964,31.5839425489433,5078163.78311409,0.0,1.0
2014-10-16,34.51,35.24,33.02,33.02,4056156,34.2109810848724,34.9346558513736,32.7338914929727,32.7338914929727,4091608.57482384,0.0,1.0
2014-10-17,34.78,35.23,34.44,34.67,3360018,34.4786416149482,34.9247424984078,34.141587614112,34.3695947323247,3389386.02468999,0.0,1.0
2014-10-20,34.75,35.66,34.6,35.12,2854120,34.4489015560509,35.3510166759359,34.3002012615643,34.8156956157844,2879066.25523678,0.0,1.0
2014-10-21,35.24,35.516,34.85,34.89,2167338,34.9346558513736,35.2082643932289,34.5480350857086,34.5876884975717,2186281.48062884,0.0,1.0
2014-10-22,34.67,35.66,34.63,35.4,1761243,34.3695947323247,35.3510166759359,34.3299413204616,35.0932694988259,1776637.03298109,0.0,1.0
2014-10-23,34.78,35.37,34.66,34.99,2228930,34.4786416149482,35.0635294399286,34.3596813793589,34.6868220272294,2248411.82160698,0.0,1.0
2014-10-24,34.68,34.98,34.16,34.58,2266389,34.3795080852905,34.6769086742636,33.8640137310704,34.2803745556328,2286198.22962589,0.0,1.0
2014-10-27,34.23,34.45,33.72,34.16,4234169,33.9334072018308,34.1515009670778,33.4278262005766,33.8640137310704,4271177.48618477,0.0,1.0
2014-10-28,35.61,36.66,33.38,33.65,7898986,35.3014499111071,36.342351972513,33.0907721997404,33.3584327298162,7968026.58724503,0.0,1.0
2014-10-29,39.25,39.6,37.37,37.96,2906628,38.9099103906474,39.2568777444493,37.0462000330826,37.6310878580631,2932033.19808781,0.0,1.0
2014-10-30,35.88,36.13,35.11,35.89,2533329,35.5691104411829,35.8169442653271,34.8057822628186,35.5790237941487,2555471.40180257,0.0,1.0
2014-10-31,36.8,36.89,35.35,35.77,2775488,36.4811389140337,36.5703590907257,35.0437027339971,35.4600635585594,2799746.97721702,0.0,1.0
2014-11-03,37.05,38.06,36.81,37.13,3101086,36.728972738178,37.7302213877208,36.4910522669995,36.8082795619041,3128190.84593052,0.0,1.0
2014-11-04,37.75,37.91,36.35,36.81,4010415,37.4229074457819,37.5815210932342,36.0350380305741,36.4910522669995,4045467.77850806,0.0,1.0
2014-11-05,39.25,39.6,37.37,37.96,4497773,38.9099103906474,39.2568777444493,37.0462000330826,37.6310878580631,4537085.50026457,0.0,1.0
2014-11-06,39.34,39.54,38.77,39.31,2345458,39.0610890233754,39.2596710722995,38.4951301839416,39.0313017160368,2362205.45885913,0.0625,1.0
2014-11-07,39.98,40.36,39.38,39.43,2765950,39.6965515799326,40.0738574728884,39.1008054331602,39.1504509453912,2785699.93107164,0.0,1.0
2014-11-10,38.94,40.42,38.77,40.22,3309582,38.6639249255271,40.1334320875657,38.4951301839416,39.9348500386415,3333213.66954426,0.0,1.0
2014-11-11,38.98,39.07,38.28,38.81,1942905,38.7036413353119,38.7930032573278,38.0086041640775,38.5348465937264,1956778.07790407,0.0,1.0
2014-11-12,39.43,39.58,38.43,38.73,3618469,39.1504509453912,39.2993874820843,38.1575407007706,38.4554137741568,3644306.23976749,0.0,1.0
2014-11-13,38.79,39.43,38.31,39.23,3881336,38.514988388834,39.1504509453912,38.0383914714161,38.9518688964671,3909050.20975285,0.0,1.0
2014-11-14,39.6,39.66,38.69,38.75,2587181,39.3192456869767,39.378820301654,38.415697364372,38.4752719790492,2605654.45267263,0.0,1.0
2014-11-17,40.25,40.36,39.1,39.35,3949115,39.9646373459802,40.0738574728884,38.8227905646664,39.0710181258216,3977313.1774956,0.0,1.0
2014-11-18,40.61,40.79,39.96,39.96,3245429,40.3220850340436,40.5008088780753,39.6766933750402,39.6766933750402,3268602.59281545,0.0,1.0
2014-11-19,40.77,40.9,40.04,40.36,6193982,40.4809506731829,40.6100290049836,39.7561261946098,40.0738574728884,6238209.37849888,0.0,1.0
2014-11-20,41.61,41.79,40.53,40.74,3425714,41.3149952786642,41.4937191226959,40.2426522144739,40.4511633658443,3450174.89602891,0.0,1.0
2014-11-21,41.51,42.26,40.92,42.2,2490511,41.2157042542021,41.9603869376676,40.629887209876,41.9008123229904,2508294.19224251,0.0,1.0
2014-11-24,40.98,41.88,40.73,41.53,2038333,40.6894618245532,41.5830810447118,40.441234263398,41.2355624590945,2052887.46998357,0.0,1.0
2014-11-25,40.14,41.3,40.02,41.07,3860383,39.8554172190719,41.0071931028318,39.7362679897174,40.7788237465691,3887947.59739335,0.0,1.0
2014-11-26,40.08,40.33,39.69,40.16,2481251,39.7958426043946,40.0440701655498,39.4086076089926,39.8752754239643,2498968.07233372,0.0,1.0
2014-11-28,39.13,39.22,38.28,38.64,2880862,38.852577872005,38.9419397940209,38.0086041640775,38.3660518521409,2901432.44629401,0.0,1.0
2014-12-01,37.45,38.73,37.09,38.7,4400870,37.1844886610424,38.4554137741568,36.827040972979,38.4256264668182,4432293.87937427,0.0,1.0
2014-12-02,37.22,38.0,36.69,37.26,3658726,36.9561193047797,37.7305892955837,36.4298768751307,36.9958357145645,3684850.69000163,0.0,1.0
2014-12-03,37.69,38.22,36.86,37.26,2107410,37.4227871197513,37.9490295494003,36.5986716167162,36.9958357145645,2122457.70593817,0.0,1.0
2014-12-04,36.92,37.72,36.815,37.37,3379140,36.6582462313935,37.45257442709,36.5539906557083,37.1050558414727,3403268.34002112,0.0,1.0
2014-12-05,36.8,37.62,36.385,36.78,3139910,36.539097002039,37.3532834026279,36.1270392505214,36.5192387971466,3162330.14717227,0.0,1.0
2014-12-08,35.21,36.49,34.945,36.28,3470999,34.9603697130922,36.2312948262066,34.6972484982677,36.0227836748363,3495783.24808826,0.0,1.0
2014-12-09,36.1,36.17,34.58,34.61,3329715,35.8440598308046,35.913563547928,34.3348362589812,34.3646235663198,3353490.42679303,0.0,1.0
2014-12-10,34.96,35.64,34.74,35.58,3108284,34.712142151937,35.3873211182791,34.4937018981205,35.3277465036018,3130478.32554858,0.0,1.0
2014-12-11,35.31,36.1,35.19,35.72,5064489,35.0596607375543,35.8440598308046,34.9405115081998,35.4667539378487,5100651.37049226,0.0,1.0
2014-12-12,34.33,35.53,34.3,34.84,2533107,34.086608697826,35.2781009913708,34.0568213904874,34.5929929225826,2551194.34382295,0.0,1.0
2014-12-15,33.95,34.81,33.81,34.59,3061660,33.7093028048702,34.563205615244,33.5702953706233,34.3447653614274,3083521.41252185,0.0,1.0
2014-12-16,33.69,34.79,33.54,33.98,3327231,33.4511461412689,34.5433474103515,33.3022096045758,33.7390901122088,3350988.6900918,0.0,1.0
2014-12-17,34.9,35.32,33.76,33.95,2889922,34.6525675372598,35.0695898400005,33.5206498583923,33.7093028048702,2910557.13812702,0.0,1.0
2014-12-18,35.35,35.8,34.62,35.65,2148190,35.0993771473391,35.5461867574184,34.374552668766,35.3972502207253,2163528.8905905,0.0,1.0
2014-12-19,34.88,35.77,33.75,35.42,4793671,34.6327093323674,35.5163994500798,33.5107207559461,35.1688808644625,4827899.62735412,0.0,1.0
2014-12-22,34.57,34.58,33.39,34.53,5517834,34.324907156535,34.3348362589812,33.1532730678827,34.2851907467502,5557233.4255734,0.0,1.0
2014-12-23,35.04,35.33,34.24,34.28,3895348,34.7915749715067,35.0795189424467,33.9972467758102,34.036963185595,3923162.26074226,0.0,1.0
2014-12-24,34.95,35.33,34.91,34.97,1079196,34.7022130494908,35.0795189424467,34.662496639706,34.7220712543832,1086901.86836812,0.0,1.0
2014-12-26,35.03,35.47,34.85,35.14,1599054,34.7816458690605,35.2185263766936,34.6029220250288,34.8908659959688,1610471.85147231,0.0,1.0
2014-12-29,35.02,35.5,34.92,35.1,1696441,34.7717167666143,35.2483136840322,34.6724257421522,34.8511495861839,1708554.23155411,0.0,1.0
2014-12-30,34.09,35.01,34.09,34.97,1851365,33.8483102391171,34.7617876641681,33.8483102391171,34.7220712543832,1864584.4476178,0.0,1.0
2014-12-31,33.81,34.17,33.66,33.96,1810518,33.5702953706233,33.9277430586868,33.4213588339302,33.7192319073164,1823445.78456009,0.0,1.0
2015-01-02,34.3,34.36,33.59,33.8,1505602,34.0568213904874,34.1163960051647,33.3518551168068,33.5603662681771,1516352.56878155,0.0,1.0
2015-01-05,32.46,33.95,32.21,33.95,2797632,32.2298665403855,33.7093028048702,31.9816389792303,33.7093028048702,2817608.15255656,0.0,1.0
2015-01-06,31.2,32.69,31.03,32.44,3567357,30.9787996321635,32.4582358966482,30.810004890578,32.2100083354931,3592829.28072016,0.0,1.0
2015-01-07,31.05,31.7,30.48,31.51,4820353,30.8298630954704,31.4752547544738,30.2639042560366,31.2866018079959,4854772.14694444,0.0,1.0
2015-01-08,31.45,31.695,30.78,31.04,4589705,31.2270271933186,31.4702902032507,30.5617773294228,30.8199339930242,4622477.23282749,0.0,1.0
2015-01-09,30.8,31.44,30.47,31.36,3852607,30.5816355343152,31.2170980908724,30.2539751535904,31.1376652713028,3880116.07380688,0.0,1.0
2015-01-12,30.37,30.53,29.89,30.3,2957152,30.1546841291284,30.3135497682677,29.6780872117105,30.0851804120049,2978267.18580175,0.0,1.0
2015-01-13,30.37,30.53,29.64,30.46,4927274,30.1546841291284,30.3135497682677,29.4298596505553,30.2440460511442,4962456.60339886,0.0,1.0
2015-01-14,30.97,31.03,30.0,30.24,4426386,30.7504302759007,30.810004890578,29.7873073386187,30.0256057973277,4457992.07328278,0.0,1.0
2015-01-15,30.14,31.22,30.02,30.95,3098392,29.9263147728656,30.9986578370559,29.8071655435112,30.7305720710083,3120515.69292031,0.0,1.0
2015-01-16,30.26,30.72,30.16,30.29,2385604,30.0454640022201,30.5022027147456,29.946172977758,30.0752513095587,2402638.11651123,0.0,1.0
2015-01-20,30.27,30.43,29.66,30.03,3663429,30.0553931046663,30.2142587438056,29.4497178554477,29.8170946459574,3689587.27120369,0.0,1.0
2015-01-21,31.23,31.24,30.4,30.52,2667268,31.0085869395021,31.0185160419483,30.184471436467,30.3036206658215,2686313.30419913,0.0,1.0
2015-01-22,31.11,31.47,30.49,31.47,3433810,30.8894377101476,31.2468853982111,30.2738333584828,31.2468853982111,3458328.70453664,0.0,1.0
2015-01-23,30.33,31.04,30.19,30.91,3149343,30.1149677193435,30.8199339930242,29.9759602850967,30.6908556612235,3171830.50236662,0.0,1.0
2015-01-26,31.05,31.13,30.33,30.35,1970888,30.8298630954704,30.90929591504,30.1149677193435,30.134825924236,1984960.88712736,0.0,1.0
2015-01-27,30.68,30.93,30.26,30.7,2203323,30.4624863049608,30.7107138661159,30.0454640022201,30.4823445098532,2219055.56110145,0.0,1.0
2015-01-28,29.79,30.58,29.68,30.48,3351314,29.5787961872484,30.3631952804987,29.4695760603401,30.2639042560366,3375243.65183732,0.0,1.0
2015-01-29,29.26,30.0,28.81,29.86,6861758,29.0525537575995,29.7873073386187,28.6057441475202,29.6482999043719,6910753.55217204,0.0,1.0
2015-01-30,28.95,31.21,28.505,29.0,7331872,28.7447515817671,30.9887287346097,28.3029065229109,28.7943970939981,7384224.34426728,0.0,1.0
2015-02-02,30.26,30.35,28.99,29.19,4993360,30.0454640022201,30.134825924236,28.7844679915519,28.983050040476,5029014.48248012,0.0,1.0
2015-02-03,32.26,32.39,30.56,30.74,5328838,32.0312844914614,32.160362823262,30.3433370756063,30.522060919638,5366887.92251918,0.0,1.0
2015-02-04,31.23,32.5,31.055,31.83,5377983,31.0085869395021,32.2695829501703,30.8348276466935,31.6043330862745,5416383.83644117,0.0,1.0
2015-02-05,31.79,31.94,31.37,31.52,2019048,31.5646166764897,31.7135532131828,31.147594373749,31.2965309104421,2033464.76777611,0.0,1.0
2015-02-06,31.94,32.86,31.76,31.95,3409171,31.7135532131828,32.6270306382337,31.534829369151,31.723482315629,3433513.77274044,0.0,1.0
2015-02-09,32.9,33.22,31.95,31.95,3880875,32.6667470480186,32.9844783262972,31.723482315629,31.723482315629,3908585.91803816,0.0,1.0
2015-02-10,32.95,33.0,32.21,32.85,2372462,32.7163925602496,32.7660380724806,31.9816389792303,32.6171015357875,2389402.27765147,0.0,1.0
2015-02-11,32.39,32.95,32.17,32.64,2161913,32.160362823262,32.7163925602496,31.9419225694455,32.4085903844172,2177349.87801041,0.0,1.0
2015-02-12,32.73,33.0,32.5,32.82,2311032,32.5600091967218,32.8286068894537,32.331203754765,32.6495417609658,2323097.54284761,0.0625,1.0
2015-02-13,33.6,33.69,32.92,33.09,2219636,33.4254906510802,33.5150232153241,32.7490223879035,32.9181394536977,2231224.37837991,0.0,1.0
2015-02-17,33.46,33.65,32.7852,33.38,1688431,33.2862177733673,33.475230964549,32.6149225027915,33.2066332718171,1697246.03872544,0.0,1.0
2015-02-18,33.41,33.78,32.96,33.16,2648698,33.2364774598985,33.6045557795681,32.7888146386786,32.9877758925541,2662526.4451316,0.0,1.0
2015-02-19,33.99,34.035,32.7,32.86,1624257,33.8134650961373,33.8582313782593,32.5301650086405,32.6893340117409,1632736.99613551,0.0,1.0
2015-02-20,33.83,34.25,33.5699,34.05,2092726,33.654296093037,34.0721147261755,33.3955469823719,33.8731534723,2103651.80077701,0.0,1.0
2015-02-23,33.34,33.84,33.085,33.35,2305912,33.166841021042,33.6642441557307,32.9131654223508,33.1767890837358,2317950.8121146,0.0,1.0
2015-02-24,34.34,34.53,33.45,33.59,1937632,34.1616472904194,34.3506604816011,33.2762697106736,33.4155425883864,1947748.07884222,0.0,1.0
2015-02-25,34.32,34.56,33.95,34.33,1492705,34.1417511650319,34.3805046696825,33.7736728453622,34.1516992277257,1500498.18336411,0.0,1.0
2015-02-26,32.3,34.31,32.16,34.17,2491317,32.1322425008896,34.1318031023381,31.9929696231767,33.9925302246253,2504323.78312133,0.0,1.0
2015-02-27,32.2,32.6,31.99,32.52,2495863,32.0327618739518,32.4306843817028,31.8238525573826,32.3510998801526,2508893.51708858,0.0,1.0
2015-03-02,31.48,32.205,31.33,32.08,5658434,31.3165013600001,32.0377359052987,31.1672804195935,31.9133851216265,5687975.81416673,0.0,1.0
2015-03-03,31.78,31.83,31.22,31.57,3076843,31.6149432408133,31.6646835542822,31.057851729962,31.4060339242441,3092906.72436724,0.0,1.0
2015-03-04,30.29,31.53,29.95,31.52,4546232,30.132681899441,31.366241673469,29.7944477678527,31.3562936107752,4569967.17847921,0.0,1.0
2015-03-05,30.37,30.41,29.55,30.29,3301707,30.2122664009912,30.2520586517663,29.3965252601018,30.132681899441,3318944.70474781,0.0,1.0
2015-03-06,29.46,30.62,29.28,30.18,3632266,29.3069926958578,30.4609679683356,29.1279275673699,30.0232532098095,3651229.50247721,0.0,1.0
2015-03-09,28.55,29.51,28.13,29.39,5715620,28.4017189907244,29.3567330093267,27.9839003575859,29.2373562570014,5745460.37348277,0.0,1.0
2015-03-10,28.0,28.55,27.965,28.14,3969729,27.8545755425668,28.4017189907244,27.8197573231386,27.9938484202796,3990454.3449294,0.0,1.0
2015-03-11,28.7,28.7,27.66,28.0,3185539,28.550939931131,28.550939931131,27.5163414109785,27.8545755425668,3202170.20947577,0.0,1.0
2015-03-12,27.61,28.1,26.7,27.03,11445525,27.4666010975096,27.9540561695045,26.5613273923762,26.8896134612707,11505280.3267548,0.0,1.0
2015-03-13,26.56,27.39,26.1999,27.29,5253389,26.4220545146634,27.2477437182466,26.0638247770606,27.1482630913089,5280816.13648043,0.0,1.0
2015-03-16,27.02,27.065,26.11,26.46,3632254,26.879665398577,26.9244316806989,25.9743916934435,26.3225738877256,3651217.43982705,0.0,1.0
2015-03-17,27.0,27.18,26.68,26.92,3780254,26.8597692731894,27.0388344016773,26.5414312669886,26.7801847716392,3799990.12507825,0.0,1.0
2015-03-18,27.51,27.7,26.5,27.61,3960100,27.3671204705719,27.5561336617536,26.3623661385007,27.4666010975096,3980775.07340046,0.0,1.0
2015-03-19,27.9,27.98,26.99,27.03,4697940,27.7550949156291,27.8346794171793,26.8498212104956,26.8896134612707,4722467.22262845,0.0,1.0
2015-03-20,28.19,28.26,27.82,28.17,4579964,28.0435887337485,28.1132251726049,27.6755104140789,28.023692608361,4603875.28806633,0.0,1.0
2015-03-23,28.62,28.79,28.23,28.3,1980327,28.4713554295808,28.6404724953749,28.0833809845236,28.15301742338,1990665.98287465,0.0,1.0
2015-03-24,28.3,28.81,28.01,28.58,2083551,28.15301742338,28.6603686207625,27.8645236052606,28.4315631788057,2094428.89951229,0.0,1.0
2015-03-25,29.02,29.2,28.46,28.58,3464362,28.8692779373317,29.0483430658197,28.3121864264804,28.4315631788057,3482448.90150142,0.0,1.0
2015-03-26,27.41,29.4,27.4,29.23,3282572,27.2676398436341,29.2473043196951,27.2576917809404,29.078187253901,3299709.80385402,0.0,1.0
2015-03-27,26.76,27.15,26.58,27.05,3132170,26.6210157685388,27.008990213596,26.4419506400509,26.9095095866583,3148522.57813003,0.0,1.0
2015-03-30,27.93,28.17,26.88,26.88,3086853,27.7849391037104,28.023692608361,26.7403925208641,26.7403925208641,3102968.98503862,0.0,1.0
2015-03-31,27.89,28.0,27.51,27.58,2143478,27.7451468529353,27.8545755425668,27.3671204705719,27.4367569094283,2154668.76916802,0.0,1.0
2015-04-01,27.73,28.5,27.55,27.83,2338414,27.5859778498349,28.3519786772555,27.406912721347,27.6854584767726,2350622.50006077,0.0,1.0
2015-04-02,29.09,29.29,27.59,27.59,3067576,28.9389143761882,29.1378756300636,27.4467049721221,27.4467049721221,3083591.34278464,0.0,1.0
2015-04-06,28.68,28.965,28.27,28.94,3552324,28.5310438057434,28.814563592516,28.1231732352987,28.7896934357815,3570870.13758295,0.0,1.0
2015-04-07,29.42,29.79,28.76,28.88,2561370,29.2672004450827,29.6352787647523,28.6106283072936,28.7300050596189,2574742.51906662,0.0,1.0
2015-04-08,29.07,29.605,28.685,29.59,1996789,28.9190182508006,29.4512396049175,28.5360178370903,29.4363175108768,2007213.92844631,0.0,1.0
2015-04-09,28.48,29.4,27.81,29.12,4510936,28.3320825518679,29.2473043196951,27.6655623513851,28.9687585642695,4534486.9034885,0.0,1.0
2015-04-10,28.71,28.82,27.98,28.49,2603444,28.5608879938247,28.6703166834563,27.8346794171793,28.3420306145617,2617036.18095351,0.0,1.0
2015-04-13,28.56,29.04,28.01,28.86,2270096,28.4116670534181,28.8891740627193,27.8645236052606,28.7101089342314,2281947.82228381,0.0,1.0
2015-04-14,28.4,28.76,28.28,28.53,4290662,28.2524980503178,28.6106283072936,28.1331212979925,28.3818228653368,4313062.88679239,0.0,1.0
2015-04-15,30.78,30.93,28.65,28.71,5694907,30.6201369714359,30.7693579118425,28.5011996176621,28.5608879938247,5724639.23409354,0.0,1.0
2015-04-16,31.14,31.62,30.37,30.61,4495447,30.9782672284118,31.4557742377129,30.2122664009912,30.4510199056418,4518917.03780028,0.0,1.0
2015-04-17,31.14,31.37,30.52,30.83,3844325,30.9782672284118,31.2070726703686,30.3614873413978,30.6698772849048,3864395.62992102,0.0,1.0
2015-04-20,30.05,31.7,30.02,31.05,6504854,29.8939283947904,31.5353587392631,29.8640842067091,30.8887346641678,6538814.84288511,0.0,1.0
2015-04-21,29.49,30.51,29.37,30.05,3392823,29.3368368839391,30.351539278704,29.2174601316138,29.8939283947904,3410536.40737854,0.0,1.0
2015-04-22,30.02,30.19,29.11,29.46,3118618,29.8640842067091,30.0332012725033,28.9588105015757,29.3069926958578,3134899.82522108,0.0,1.0
2015-04-23,30.68,30.755,29.92,30.09,2142070,30.5206563444982,30.5952668147015,29.7646035797714,29.9337206455655,2153253.41821644,0.0,1.0
2015-04-24,30.2,30.89,30.165,30.55,2047061,30.043149335197,30.7295656610674,30.0083311157688,30.3913315294791,2057748.3908311,0.0,1.0
2015-04-27,29.88,30.31,29.59,30.24,4491305,29.7248113289963,30.1525780248286,29.4363175108768,30.0829415859721,4514753.41305493,0.0,1.0
2015-04-28,28.91,31.0,28.55,30.35,8173225,28.7598492477002,30.838994350699,28.4017189907244,30.1923702756037,8215896.15143393,0.0,1.0
2015-04-29,30.87,31.327,28.92,28.94,5890237,30.7096695356799,31.1642960007854,28.769797310394,28.7896934357815,5920989.02199972,0.0,1.0
2015-04-30,32.48,32.93,30.27,30.89,7446132,32.3113076293775,32.7589704505973,30.1127857740535,30.7295656610674,7485007.11064102,0.0,1.0
2015-05-01,33.09,33.35,32.07,32.65,3815682,32.9181394536977,33.1767890837358,31.9034370589328,32.4804246951716,3835603.08922068,0.0,1.0
2015-05-04,33.21,34.14,33.018,33.04,4103251,33.037516206023,33.9626860365439,32.8465134023025,32.8683991402288,4124673.44276799,0.0,1.0
2015-05-05,32.4,33.55,32.175,33.46,4415837,32.2317231278273,33.3757503376113,32.0078917172174,33.2862177733673,4438891.40622698,0.0,1.0
2015-05-06,33.05,33.35,32.36,32.84,3392286,32.8783472029226,33.1767890837358,32.1919308770522,32.6694378863534,3409996.60378408,0.0,1.0
2015-05-07,32.32,32.89,32.05,32.86,2036657,32.2143140181132,32.7824501254871,31.9451969146203,32.752548225099,2043338.69108585,0.0625,1.0
2015-05-08,33.34,33.39,32.1,32.73,2869488,33.2309786313086,33.2808151319554,31.9950334152671,32.6229733234172,2878901.97220571,0.0,1.0
2015-05-11,32.3,33.37,32.27,33.24,2579932,32.1943794178545,33.2608805316967,32.1644775174664,33.1313056300149,2588396.02150509,0.0,1.0
2015-05-12,32.55,33.04,32.36,32.4,1484528,32.4435619210886,32.9319596274276,32.2541832186307,32.2940524191481,1489398.31321636,0.0,1.0
2015-05-13,31.29,32.72,31.05,32.6,3506051,31.1876821047884,32.6130060232879,30.9484669016836,32.4933984217355,3517553.35396203,0.0,1.0
2015-05-14,31.57,31.78,31.12,31.52,2077866,31.4667665084107,31.6760798111274,31.0182380025892,31.4169300077639,2084682.88606859,0.0,1.0
2015-05-15,32.05,32.17,31.21,31.52,2217173,31.9451969146203,32.0648045161727,31.1079437037535,31.4169300077639,2224446.91262735,0.0,1.0
2015-05-18,31.37,32.06,31.05,32.06,2072979,31.2674205058234,31.9551642147497,30.9484669016836,31.9551642147497,2079779.85321458,0.0,1.0
2015-05-19,30.83,31.79,30.77,31.04,2493590,30.7291862988376,31.6860471112568,30.6693824980614,30.9384996015543,2501770.75801412,0.0,1.0
2015-05-20,31.08,31.15,30.27,30.93,1468429,30.9783688020717,31.0481399029773,30.171017491593,30.8288593001312,1473246.49698624,0.0,1.0
2015-05-21,31.65,32.2,31.32,31.32,1668452,31.5465049094456,32.0947064165608,31.2175840051765,31.2175840051765,1673925.71543445,0.0,1.0
2015-05-22,31.49,31.73,31.1,31.41,1213262,31.3870281073758,31.6262433104806,30.9983034023305,31.3072897063408,1217242.36679235,0.0,1.0
2015-05-26,29.71,31.05,29.69,31.0,2278693,29.6128486843485,30.9484669016836,29.5929140840897,30.8986304010368,2286168.74221162,0.0,1.0
2015-05-27,29.54,29.98,29.25,29.6,1903739,29.4434045821492,29.8819657878414,29.1543528783976,29.5032083829255,1909984.62501496,0.0,1.0
2015-05-28,28.5,29.42,28.25,29.42,3703029,28.4068053686951,29.3237969805968,28.1576228654609,29.3237969805968,3715177.58263318,0.0,1.0
2015-05-29,27.84,28.84,27.82,28.54,3667366,27.7489635601569,28.7456935730936,27.7290289598982,28.4466745692126,3679397.58249561,0.0,1.0
2015-06-01,27.82,28.0,27.29,27.81,3385176,27.7290289598982,27.9084403622268,27.2007620530417,27.7190616597688,3396281.79754138,0.0,1.0
2015-06-02,28.44,28.66,27.685,27.95,2483162,28.3470015679189,28.566282170765,27.5944704081517,27.8586038615799,2491308.54671853,0.0,1.0
2015-06-03,27.83,28.59,27.7,28.38,2261626,27.7389962600275,28.4965110698594,27.6094213583458,28.2871977671427,2269045.75024942,0.0,1.0
2015-06-04,27.38,27.78,27.275,27.63,4599028,27.290467754206,27.6891597593807,27.1858111028477,27.5396502574402,4614116.09995556,0.0,1.0
2015-06-05,27.1,27.86,26.88,27.25,2743854,27.0113833505838,27.7688981604156,26.7921027477377,27.1608928525243,2752855.80286257,0.0,1.0
2015-06-08,27.42,27.54,26.82,27.21,3195505,27.3303369547235,27.4499445562759,26.7322989469615,27.1210236520068,3205988.54105443,0.0,1.0
2015-06-09,27.79,28.42,27.65,27.67,3516921,27.6991270595101,28.3270669676602,27.5595848576989,27.5795194579577,3528459.01533363,0.0,1.0
2015-06-10,27.39,28.28,27.34,27.98,2883540,27.3004350543354,28.187524765849,27.2505985536886,27.888505761968,2893000.07281231,0.0,1.0
2015-06-11,26.34,27.39,26.19,27.39,3539444,26.2538685407519,27.3004350543354,26.1043590388114,27.3004350543354,3551055.90687665,0.0,1.0
2015-06-12,25.26,26.25,25.18,26.17,4163935,25.1774001267803,26.1641628395876,25.0976617257454,26.0844244385527,4177595.68384198,0.0,1.0
2015-06-15,25.15,25.748,24.77,25.07,3443093,25.0677598253573,25.6638043730934,24.6890024204413,24.9880214243223,3454388.80670965,0.0,1.0
2015-06-16,24.8,25.33,24.58,25.18,3136405,24.7189043208294,25.2471712276859,24.4996237179834,25.0976617257454,3146694.65080037,0.0,1.0
2015-06-17,24.91,25.21,24.131,25.01,4503391,24.8285446222525,25.1275636261335,24.0520919421748,24.9282176235461,4518165.34221903,0.0,1.0
2015-06-18,24.17,25.02,23.84,24.9,3292809,24.0909644126793,24.9381849236755,23.7620435084102,24.8185773221231,3303611.76774279,0.0,1.0
2015-06-19,23.49,24.11,23.41,24.03,4163033,23.4131880038824,24.0311606119031,23.3334496028475,23.9514222108682,4176690.72463709,0.0,1.0
2015-06-22,23.76,24.1,23.42,23.6,3248044,23.6823051073753,24.0211933117738,23.3434169029768,23.5228283053054,3258699.90653765,0.0,1.0
2015-06-23,23.91,24.0,23.28,23.74,4129365,23.8318146093158,23.9215203104801,23.2038747011657,23.6623705071166,4142912.26952586,0.0,1.0
2015-06-24,23.42,24.28,23.37,23.91,4221776,23.3434169029768,24.2006047141024,23.29358040233,23.8318146093158,4235626.44367592,0.0,1.0
2015-06-25,22.78,23.49,22.25,23.42,6428619,22.7055096946974,23.4131880038824,22.1772427878409,23.3434169029768,6449709.46651773,0.0,1.0
2015-06-26,22.39,22.84,22.23,22.62,4919625,22.3167849896521,22.7653134954736,22.1573081875822,22.5460328926275,4935764.88732919,0.0,1.0
2015-06-29,22.03,23.52,21.96,22.05,7255077,21.9579621849949,23.4430899042705,21.8881910840893,21.9778967852536,7278878.83964115,0.0,1.0
2015-06-30,21.74,22.32,21.44,22.14,8124198,21.6689104812432,22.2470138887465,21.3698914773622,22.0676024864179,8150851.17790689,0.0,1.0
2015-07-01,20.93,21.68,20.28,21.65,8304568,20.8615591707645,21.609106680467,20.2136846623557,21.5792047800789,8331812.920464,0.0,1.0
2015-07-02,21.79,22.04,20.81,20.9,8019613,21.71874698189,21.9679294851242,20.7419515692121,20.8316572703764,8045923.06433293,0.0,1.0
2015-07-06,21.4,21.86,21.3,21.43,6816150,21.3300222768447,21.7885180827956,21.2303492755511,21.3599241772328,6838511.84526646,0.0,1.0
2015-07-07,20.58,21.26,20.21,21.17,7487797,20.5127036662367,21.1904800750336,20.1439135614501,21.1007743738693,7512362.32762637,0.0,1.0
2015-07-08,20.03,20.67,19.85,20.51,4671590,19.9645021591215,20.602409367401,19.7850907567929,20.4429325653311,4686916.1551944,0.0,1.0
2015-07-09,20.25,20.89,20.24,20.29,6045583,20.1837827619676,20.821689970247,20.1738154618382,20.223651962485,6065416.83458278,0.0,1.0
2015-07-10,19.64,20.45,19.41,20.14,3962254,19.5757774540762,20.3831287645549,19.3465295511008,20.0741424605445,3975253.02596838,0.0,1.0
2015-07-13,19.91,20.015,19.13,19.82,4164325,19.8448945575691,19.9495512089275,19.0674451474785,19.7551888564048,4177986.96332082,0.0,1.0
2015-07-14,20.03,20.51,19.53,19.9,5324370,19.9645021591215,20.4429325653311,19.4661371526532,19.8349272574397,5341837.74030521,0.0,1.0
2015-07-15,18.93,20.24,18.76,20.1,6241617,18.8680991448912,20.1738154618382,18.6986550426919,20.0342732600271,6262093.96625901,0.0,1.0
2015-07-16,18.2,19.036,18.15,19.0,5574410,18.1404862354474,18.9737525262625,18.0906497348006,18.9378702457967,5592698.0502735,0.0,1.0
2015-07-17,17.21,18.2,17.12,18.13,11266953,17.1537235226401,18.1404862354474,17.0640178214758,18.0707151345418,11303916.6612472,0.0,1.0
2015-07-20,16.66,17.28,15.47,16.57,14043125,16.6055220155249,17.2234946235457,15.4194133001303,16.5158163143606,14089196.4902559,0.0,1.0
2015-07-21,17.55,18.23,16.97,17.03,8929228,17.4926117270386,18.1703881358355,16.9145083195353,16.9743121203115,8958522.25187015,0.0,1.0
2015-07-22,17.39,17.63,17.0,17.24,8472172,17.3331349249687,17.5723501280735,16.9444102199234,17.1836254230282,8499966.78141395,0.0,1.0
2015-07-23,17.84,18.05,17.55,17.61,11221723,17.7816634307902,17.9909767335069,17.4926117270386,17.5524155278148,11258538.2745096,0.0,1.0
2015-07-24,17.64,17.79,17.22,17.6,7117641,17.5823174282029,17.7318269301434,17.1636908227695,17.5424482276854,7140991.95130008,0.0,1.0
2015-07-27,17.35,17.71,17.05,17.32,9570448,17.2932657244512,17.6520885291084,16.9942467205702,17.2633638240631,9601845.91191607,0.0,1.0
2015-07-28,17.75,19.44,16.18,16.63,15911162,17.6919577296259,19.3764314514889,16.1270916093153,16.5756201151368,15963361.9871853,0.0,1.0
2015-07-29,16.68,17.65,16.25,17.65,8858581,16.6254566157837,17.5922847283322,16.1968627102209,17.5922847283322,8887643.47920045,0.0,1.0
2015-07-30,16.85,16.99,16.41,16.73,7832748,16.7949007179829,16.934442919794,16.3563395122908,16.6752931164305,7858445.01353214,0.0,1.0
2015-07-31,16.52,16.93,16.34,16.8,4875912,16.4659798137138,16.8746391190178,16.2865684113852,16.7450642173361,4891908.47743621,0.0,1.0
2015-08-03,15.26,16.4,15.11,16.37,6461935,15.2100999974136,16.3463722121614,15.0605904954731,16.3164703117733,6483134.76681731,0.0,1.0
2015-08-04,14.46,15.34,13.62,15.15,13296978,14.4127159870643,15.2898383984485,13.5754627761975,15.1004596959906,13340601.5946314,0.0,1.0
2015-08-05,13.9,15.0,13.585,14.83,7972363,13.8545471798197,14.9509501940501,13.5405772257447,14.7815060918508,7998518.05055112,0.0,1.0
2015-08-06,14.29,14.43,13.5763,13.68,7454653,14.2532391849944,14.3928790370517,13.5413751677564,13.6448084010303,7473879.44504222,0.01,1.0
2015-08-07,13.15,14.5,13.07,14.17,6700335,13.1161718182419,14.4626989630804,13.0363776170662,14.133547883231,6717615.96836189,0.0,1.0
2015-08-10,13.86,14.4,13.12,13.19,8404940,13.8243453536755,14.3629562116109,13.086248992801,13.1560689188297,8426617.34930023,0.0,1.0
2015-08-11,13.45,13.61,12.89,13.48,6486973,13.4154000726504,13.5749884750017,12.8568406644211,13.4453228980913,6503703.68214912,0.0,1.0
2015-08-12,14.2,14.4,13.39,13.54,6749981,14.1634707086718,14.3629562116109,13.3555544217687,13.505168548973,6767390.01135608,0.0,1.0
2015-08-13,12.95,14.17,12.73,13.99,7738325,12.9166863153028,14.133547883231,12.6972522620699,13.9540109305858,7758283.06918598,0.0,1.0
2015-08-14,12.93,13.48,12.8601,13.02,4114924,12.8967377650089,13.4453228980913,12.8270175817317,12.9865062413315,4125536.88300595,0.0,1.0
2015-08-17,13.02,13.52,12.83,12.84,4866171,12.9865062413315,13.4852199986791,12.7969950135394,12.8069692886863,4878721.43920858,0.0,1.0
2015-08-18,12.83,12.97,12.52,12.89,4268146,12.7969950135394,12.9366348655967,12.4877924839839,12.8568406644211,4279154.06093874,0.0,1.0
2015-08-19,12.57,13.3,12.43,12.77,5378003,12.5376638597186,13.2657859454461,12.3980240076613,12.7371493626577,5391873.51538369,0.0,1.0
2015-08-20,12.49,13.19,12.41,12.58,5459305,12.457869658543,13.1560689188297,12.3780754573674,12.5476381348656,5473385.20300225,0.0,1.0
2015-08-21,12.61,13.07,12.37,12.39,7063447,12.5775609603065,13.0363776170662,12.3381783567796,12.3581269070735,7081664.47780266,0.0,1.0
2015-08-24,11.75,12.49,11.46,11.83,7724907,11.7197732976686,12.457869658543,11.430519318407,11.7995674988442,7744830.46255308,0.0,1.0
2015-08-25,12.24,13.16,11.99,12.43,8467430,12.2085127798692,13.1261460933888,11.9591559011954,12.3980240076613,8489268.51851241,0.0,1.0
2015-08-26,12.18,12.76,11.94,12.49,8478507,12.1486671289875,12.7271750875107,11.9092845254607,12.457869658543,8500374.08742523,0.0,1.0
2015-08-27,13.86,14.345,12.46,12.52,9960171,13.8243453536755,14.3080976983026,12.4279468331022,12.4877924839839,9985859.47675974,0.0,1.0
2015-08-28,14.39,14.78,13.58,13.72,7639705,14.3529819364639,14.741978667195,13.5450656495608,13.6847055016181,7659408.71636633,0.0,1.0
2015-08-31,15.23,15.5,13.94,14.18,9166528,15.1908210488079,15.4601264777756,13.9041395548511,14.1435221583779,9190169.57618335,0.0,1.0
2015-09-01,14.25,15.1511,14.03,14.63,9731355,14.2133420844066,15.1121240178984,13.9939080311736,14.5923645399908,9756453.33282566,0.0,1.0
2015-09-02,14.17,14.93,13.52,14.51,6629314,14.133547883231,14.8915927943993,13.4852199986791,14.4726732382273,6646411.79667659,0.0,1.0
2015-09-03,14.23,14.7,13.78,14.11,4895799,14.1933935341127,14.6621844660194,13.7445511524998,14.0737022323493,4908425.85337751,0.0,1.0
2015-09-04,13.4,13.89,13.09,13.76,6114123,13.3655286969157,13.8542681791163,13.0563261673601,13.7246026022059,6129892.05723724,0.0,1.0
2015-09-08,13.37,13.805,13.33,13.73,4442188,13.3356058714748,13.7694868403672,13.295708770887,13.6946797767651,4453644.93615105,0.0,1.0
2015-09-09,13.35,14.07,12.97,13.51,6434804,13.3156573211809,14.0338051317614,12.9366348655967,13.4752457235321,6451400.13203505,0.0,1.0
2015-09-10,13.21,13.67,12.977,13.34,5702920,13.1760174691236,13.6348341258834,12.9436168581996,13.3056830460339,5717628.515334,0.0,1.0
2015-09-11,12.53,13.27,12.29,13.05,8585005,12.4977667591308,13.2358631200053,12.258384155604,13.0164290667723,8607146.75855267,0.0,1.0
2015-09-14,12.59,12.75,12.15,12.47,4636973,12.5576124100126,12.7172008123638,12.1187443035467,12.4379211082491,4648932.3100506,0.0,1.0
2015-09-15,13.04,13.16,12.44,12.55,4691323,13.0064547916254,13.1261460933888,12.4079982828083,12.5177153094247,4703422.48522551,0.0,1.0
2015-09-16,13.85,13.885,13.0,13.09,7818710,13.8143710785285,13.8492810415428,12.9665576910376,13.0563261673601,7838875.39175145,0.0,1.0
2015-09-17,13.53,14.05,13.475,13.78,5952473,13.495194273826,14.0138565814675,13.4403357605178,13.7445511524998,5967825.14248067,0.0,1.0
2015-09-18,13.02,13.288,12.88,13.24,9992993,12.9865062413315,13.2538168152698,12.8468663892742,13.2059402945644,10018766.1286382,0.0,1.0
2015-09-21,12.85,13.2,12.69,13.05,4849383,12.8169435638333,13.1660431939766,12.6573551614821,13.0164290667723,4861890.14094113,0.0,1.0
2015-09-22,12.05,12.65,11.7,12.59,4948270,12.0190015520771,12.6174580608943,11.6699019219338,12.5576124100126,4961032.18238585,0.0,1.0
2015-09-23,11.01,12.11,10.91,12.05,7589936,10.9816769367941,12.0788472029589,10.8819341853246,12.0190015520771,7609511.35614042,0.0,1.0
2015-09-24,10.88,11.04,10.38,10.8,7345584,10.8520113598838,11.011599762235,10.3532976025362,10.7722171587081,7364529.14299712,0.0,1.0
2015-09-25,10.44,11.04,10.26,11.0,4918245,10.4131432534179,11.011599762235,10.2336063007727,10.9717026616472,4930929.74430622,0.0,1.0
2015-09-28,9.79,10.28,9.61,10.28,6225475,9.76481536886599,10.2535548510666,9.58527841622086,10.2535548510666,6241531.24741343,0.0,1.0
2015-09-29,9.41,9.89,9.29,9.77,6521613,9.38579291328182,9.86455812033551,9.26610161151839,9.74486681857209,6538433.02286775,0.0,1.0
2015-09-30,9.8,9.975,9.33,9.57,6649093,9.77478964401295,9.94933945908461,9.3059987121062,9.54538131563305,6666241.80909214,0.0,1.0
2015-10-01,9.14,10.22,8.68,9.92,8797040,9.11648748431412,10.1937092001849,8.65767082755432,9.89448094577637,8819728.62227313,0.0,1.0
2015-10-02,9.85,9.96,8.95,8.95,7506472,9.82466101974771,9.93437804636418,8.92697625652203,8.92697625652203,7525832.09246426,0.0,1.0
2015-10-05,10.74,10.92,10.01,10.27,12807108,10.7123715078264,10.8919084604716,9.98424942209894,10.2435805759197,12840139.0690668,0.0,1.0
2015-10-06,10.85,11.32,10.53,10.7,11036895,10.8220885344429,11.2908794663496,10.5029117297404,10.6724744072386,11065360.47722,0.0,1.0
2015-10-07,11.31,11.95,11.05,11.19,14164874,11.2809051912027,11.9192588006076,11.0215740373819,11.1612138894393,14201406.910585,0.0,1.0
2015-10-08,11.6,11.96,10.9,11.17,7543879,11.5701591704643,11.9292330757546,10.8719599101777,11.1412653391454,7563335.5696081,0.0,1.0
2015-10-09,11.71,11.99,11.44,11.75,6545898,11.6798761970808,11.9591559011954,11.4105707681131,11.7197732976686,6562780.65679824,0.0,1.0
2015-10-12,11.52,11.67,10.95,11.67,6408395,11.4903649692887,11.639979096493,10.9218312859124,11.639979096493,6424923.02005356,0.0,1.0
2015-10-13,11.37,11.78,11.15,11.34,5186453,11.3407508420844,11.7496961231094,11.1213167888515,11.3108280166436,5199829.48493748,0.0,1.0
2015-10-14,11.08,11.58,11.04,11.46,5845866,11.0514968628228,11.5502106201704,11.011599762235,11.430519318407,5860943.19022914,0.0,1.0
2015-10-15,11.57,11.64,10.91,11.02,5090279,11.5402363450234,11.6100562710521,10.8819341853246,10.9916512119411,5103407.4406455,0.0,1.0
2015-10-16,11.0,11.8,10.5,11.59,7457091,10.9717026616472,11.7696446734033,10.4729889042996,11.5601848953174,7476323.73293691,0.0,1.0
2015-10-19,10.51,11.04,10.42,10.84,4330300,10.4829631794465,11.011599762235,10.393194703124,10.812114259296,4341468.36356655,0.0,1.0
2015-10-20,10.33,10.69,10.1,10.43,4872048,10.3034262268014,10.6625001320917,10.0740178984215,10.4031689782709,4884613.59669714,0.0,1.0
2015-10-21,9.65,10.36,9.64,10.32,5450493,9.62517551680867,10.3333490522423,9.61520124166172,10.2934519516545,5464550.47579633,0.0,1.0
2015-10-22,9.93,10.14,9.65,9.72,6563047,9.90445522092332,10.1139149990093,9.62517551680867,9.69499544283733,6579973.88612804,0.0,1.0
2015-10-23,9.5,10.13,9.26,9.95,8547160,9.47556138960439,10.1039407238624,9.23617878607754,9.92440377121723,8569204.15175423,0.0,1.0
2015-10-26,8.86,9.56,8.83,9.4,10593380,8.83720778019946,9.5354070404861,8.8072849547586,9.37581863813487,10620701.5987896,0.0,1.0
2015-10-27,6.98,8.43,6.9,8.39,24716388,6.96204405257249,8.40831394888052,6.88224985139687,8.36841684829272,24780134.5319344,0.0,1.0
2015-10-28,7.07,7.49,6.95,7.1,14617086,7.05181252889505,7.47073208506704,6.93212122713163,7.08173535433591,14654785.2196225,0.0,1.0
2015-10-29,6.77,7.31,6.75,7.06,13208889,6.75258427448649,7.2911951324219,6.73263572419259,7.0418382537481,13242956.3105009,0.0,1.0
2015-10-30,6.66,6.87,6.375,6.8,15224110,6.64286724787002,6.85232702595601,6.35860040618189,6.78250709992735,15263374.8073937,0.0,1.0
2015-11-02,7.82,7.9,6.59,6.6,12956697,7.79988316491645,7.87967736609207,6.57304732184136,6.58302159698831,12990113.8770564,0.0,1.0
2015-11-03,8.2,8.35,7.4,7.45,13460043,8.17890562050063,8.32851974770491,7.38096360874447,7.43083498447923,13494758.0668187,0.0,1.0
2015-11-04,8.12,8.6,7.78,8.19,11263258,8.09911141932501,8.57787662637871,7.75998606432865,8.16893134535368,11292307.2945726,0.0,1.0
2015-11-05,8.45,8.65,7.96,8.05,12037228,8.42826249917443,8.62774800211347,7.93952301697378,8.02929149329635,12068273.4561202,0.0,1.0
2015-11-06,8.21,8.46,8.0,8.29,8962197,8.18887989564758,8.43823677432138,7.97942011756159,8.2686740968232,8985311.58200377,0.0,1.0
2015-11-09,8.23,8.43,7.83,8.05,11701629,8.21880272108844,8.4185306122449,7.81934693877551,8.03904761904762,11717571.273842,0.01,1.0
2015-11-10,8.17,8.24,7.9225,8.12,8330149,8.1588843537415,8.22878911564626,7.91172108843537,8.10895238095238,8341497.97683923,0.0,1.0
2015-11-11,7.57,8.17,7.39,8.03,10276663,7.55970068027211,8.1588843537415,7.37994557823129,8.01907482993197,10290663.9032698,0.0,1.0
2015-11-12,7.12,7.48,7.07,7.35,7480124,7.11031292517007,7.4698231292517,7.06038095238095,7.34,7490314.90463215,0.0,1.0
2015-11-13,7.4,7.57,6.89,7.18,10114704,7.38993197278912,7.55970068027211,6.88062585034014,7.17023129251701,10128484.2506812,0.0,1.0
2015-11-16,7.96,7.99,7.57,7.77,10012222,7.94917006802721,7.97912925170068,7.55970068027211,7.75942857142857,10025862.6294278,0.0,1.0
2015-11-17,7.7,7.96,7.58,7.82,8582899,7.68952380952381,7.94917006802721,7.56968707482993,7.80936054421769,8594592.32288828,0.0,1.0
2015-11-18,8.29,8.35,7.72,7.73,10796743,8.27872108843537,8.33863945578231,7.70949659863946,7.71948299319728,10811452.4591281,0.0,1.0
2015-11-19,7.83,8.25,7.78,8.07,10144851,7.81934693877551,8.23877551020408,7.76941496598639,8.05902040816327,10158672.3228883,0.0,1.0
2015-11-20,7.87,7.91,7.52,7.83,8218197,7.8592925170068,7.8992380952381,7.50976870748299,7.81934693877551,8229393.45367848,0.0,1.0
2015-11-23,7.34,8.2,7.21,7.75,10411974,7.33001360544218,8.18884353741496,7.20019047619048,7.73945578231292,10426159.2506812,0.0,1.0
2015-11-24,7.52,7.7,7.31,7.31,7879351,7.50976870748299,7.68952380952381,7.30005442176871,7.30005442176871,7890085.81062671,0.0,1.0
2015-11-25,8.0,8.06,7.3,7.41,6700677,7.9891156462585,8.04903401360544,7.29006802721088,7.39991836734694,6709805.98773842,0.0,1.0
2015-11-27,7.48,8.0,7.36,7.92,4770030,7.4698231292517,7.9891156462585,7.34998639455782,7.90922448979592,4776528.67847412,0.0,1.0
2015-11-30,7.88,7.95,7.46,7.53,17241090,7.86927891156463,7.93918367346939,7.44985034013605,7.51975510204082,17264579.2234332,0.0,1.0
2015-12-01,8.65,8.71,7.81,7.96,13016154,8.63823129251701,8.69814965986395,7.79937414965986,7.94917006802721,13033887.1798365,0.0,1.0
2015-12-02,8.67,9.16,8.405,8.59,14924160,8.65820408163265,9.14753741496599,8.39356462585034,8.57831292517007,14944492.6430518,0.0,1.0
2015-12-03,8.69,8.9,8.57,8.71,9185983,8.6781768707483,8.88789115646258,8.55834013605442,8.69814965986395,9198497.96321526,0.0,1.0
2015-12-04,7.72,8.55,7.68,8.5,10107234,7.70949659863946,8.53836734693878,7.66955102040816,8.48843537414966,10121004.0735695,0.0,1.0
2015-12-07,6.56,7.52,6.39,7.52,19031196,6.55107482993197,7.50976870748299,6.38130612244898,7.50976870748299,19057124.0599455,0.0,1.0
2015-12-08,6.5,7.1,6.3,6.36,13095787,6.49115646258503,7.09034013605442,6.29142857142857,6.35134693877551,13113628.6716621,0.0,1.0
2015-12-09,6.9,6.98,6.47,6.65,16567465,6.89061224489796,6.97050340136054,6.46119727891156,6.64095238095238,16590036.4782016,0.0,1.0
2015-12-10,7.6,7.89,6.85,6.85,15136041,7.58965986394558,7.87926530612245,6.84068027210884,6.84068027210884,15156662.3092643,0.0,1.0
2015-12-11,6.99,7.45,6.86,7.43,12446993,6.98048979591837,7.43986394557823,6.85066666666667,7.41989115646258,12463950.7561308,0.0,1.0
2015-12-14,6.73,7.09,6.35,7.02,13193076,6.72084353741497,7.0803537414966,6.34136054421769,7.01044897959184,13211050.2179836,0.0,1.0
2015-12-15,6.54,7.16,6.35,6.9,12560268,6.53110204081633,7.15025850340136,6.34136054421769,6.89061224489796,12577380.0817439,0.0,1.0
2015-12-16,6.67,6.99,6.43,6.57,9170022,6.66092517006803,6.98048979591837,6.42125170068027,6.5610612244898,9182515.21798365,0.0,1.0
2015-12-17,6.9,7.02,6.48,6.75,9391346,6.89061224489796,7.01044897959184,6.47118367346939,6.74081632653061,9404140.7493188,0.0,1.0
2015-12-18,7.38,7.44,6.9,6.99,17166986,7.36995918367347,7.42987755102041,6.89061224489796,6.98048979591837,17190374.2643052,0.0,1.0
2015-12-21,7.97,8.09,7.39,7.39,8954141,7.95915646258503,8.07899319727891,7.37994557823129,7.37994557823129,8966340.10217984,0.0,1.0
2015-12-22,8.07,8.49,7.82,7.97,7577990,8.05902040816327,8.47844897959184,7.80936054421769,7.95915646258503,7588314.23705722,0.0,1.0
2015-12-23,8.61,8.62,8.035,8.28,7460426,8.59828571428571,8.60827210884354,8.02406802721088,8.26873469387755,7470590.06811989,0.0,1.0
2015-12-24,8.65,8.87,8.53,8.6,3536074,8.63823129251701,8.85793197278911,8.51839455782313,8.58829931972789,3540891.53950954,0.0,1.0
2015-12-28,7.87,8.55,7.6701,8.52,8509389,7.8592925170068,8.53836734693878,7.65966448979592,8.5084081632653,8520982.17302453,0.0,1.0
2015-12-29,8.24,8.3,8.05,8.2,5737953,8.22878911564626,8.2887074829932,8.03904761904762,8.18884353741496,5745770.3746594,0.0,1.0
2015-12-30,7.78,8.23,7.68,8.03,6177896,7.76941496598639,8.21880272108844,7.66955102040816,8.01907482993197,6186312.7520436,0.0,1.0
2015-12-31,7.9,7.95,7.68,7.77,4591383,7.88925170068027,7.93918367346939,7.66955102040816,7.75942857142857,4597638.29019074,0.0,1.0
2016-01-04,8.57,8.69,7.7,7.83,9212777,8.55834013605442,8.6781768707483,7.68952380952381,7.81934693877551,9225328.46730245,0.0,1.0
2016-01-05,8.53,8.665,8.06,8.51,7787907,8.51839455782313,8.65321088435374,8.04903401360544,8.49842176870748,7798517.22752044,0.0,1.0
2016-01-06,7.58,8.25,7.4901,8.12,12957201,7.56968707482993,8.23877551020408,7.4799093877551,8.10895238095238,12974853.8623978,0.0,1.0
2016-01-07,7.27,7.46,7.15,7.3,7519430,7.26010884353741,7.44985034013605,7.14027210884354,7.29006802721088,7529674.45504088,0.0,1.0
2016-01-08,7.69,7.86,7.3,7.33,12310274,7.67953741496599,7.84930612244898,7.29006802721088,7.32002721088435,12327045.4904632,0.0,1.0
2016-01-11,7.0,7.7216,6.7301,7.58,12276232,6.99047619047619,7.71109442176871,6.72094340136054,7.56968707482993,12292957.1117166,0.0,1.0
2016-01-12,6.7,7.12,6.31,7.11,10592192,6.6908843537415,7.11031292517007,6.30141496598639,7.10032653061224,10606622.7792915,0.0,1.0
2016-01-13,6.05,6.85,5.77,6.77,12888970,6.04176870748299,6.84068027210884,5.76214965986394,6.76078911564626,12906529.9046322,0.0,1.0
2016-01-14,5.62,6.09,5.525,6.03,15673916,5.6123537414966,6.08171428571428,5.51748299319728,6.02179591836735,15695270.1089918,0.0,1.0
2016-01-15,4.99,5.35,4.88,5.31,14610012,4.98321088435374,5.34272108843537,4.87336054421769,5.30277551020408,14629916.6485014,0.0,1.0
2016-01-19,5.15,5.48,4.93,5.07,11596388,5.14299319727891,5.47254421768707,4.9232925170068,5.06310204081633,11612186.893733,0.0,1.0
2016-01-20,5.07,5.22,4.54,4.76,8898297,5.06310204081633,5.21289795918367,4.5338231292517,4.75352380952381,8910420.02043596,0.0,1.0
2016-01-21,6.04,6.3,5.01,5.04,11998664,6.03178231292517,6.29142857142857,5.00318367346939,5.03314285714286,12015010.9536785,0.0,1.0
2016-01-22,6.16,6.75,5.71,6.22,12995232,6.15161904761905,6.74081632653061,5.70223129251701,6.21153741496599,13012936.6757493,0.0,1.0
2016-01-25,5.72,6.275,5.7,5.9,6502432,5.71221768707483,6.26646258503401,5.69224489795918,5.89197278911565,6511290.89918256,0.0,1.0
2016-01-26,6.25,6.38,5.55,5.86,7313890,6.24149659863946,6.37131972789116,5.54244897959184,5.85202721088435,7323854.42779291,0.0,1.0
2016-01-27,6.72,7.1,6.04,6.19,10049490,6.71085714285714,7.09034013605442,6.03178231292517,6.18157823129252,10063181.4032698,0.0,1.0
2016-01-28,6.75,7.11,6.5,7.11,8732783,6.74081632653061,7.10032653061224,6.49115646258503,7.10032653061224,8744680.52452316,0.0,1.0
2016-01-29,7.94,8.58,7.07,7.15,21642091,7.92919727891156,8.56832653061224,7.06038095238095,7.14027210884354,21671576.1376022,0.0,1.0
2016-02-01,8.39,8.645,7.48,7.64,13695851,8.37858503401361,8.63323809523809,7.4698231292517,7.62960544217687,13714510.1975477,0.0,1.0
2016-02-02,7.81,8.09,7.67,7.96,9888294,7.79937414965986,8.07899319727891,7.65956462585034,7.94917006802721,9901765.79019074,0.0,1.0
2016-02-03,8.48,8.685,7.46,7.97,10773204,8.46846258503401,8.67318367346939,7.44985034013605,7.95915646258503,10787881.3896458,0.0,1.0
2016-02-04,8.81,9.59,8.47,8.6,13074158,8.79801360544218,9.57695238095238,8.45847619047619,8.58829931972789,13091970.2043597,0.0,1.0
2016-02-05,9.1,9.73,8.56,8.6,11571641,9.08761904761905,9.7167619047619,8.5483537414966,8.58829931972789,11587406.1784741,0.0,1.0
2016-02-08,8.55,9.12,8.26,8.88,10844886,8.53836734693878,9.10759183673469,8.2487619047619,8.86791836734694,10859661.0490463,0.0,1.0
2016-02-09,7.53,8.71,7.27,8.5,11924950,7.51975510204082,8.69814965986395,7.26010884353741,8.48843537414966,11941196.5258856,0.0,1.0
2016-02-10,7.21,8.2,7.18,8.2,10772483,7.20019047619048,8.18884353741496,7.17023129251701,8.18884353741496,10787159.4073569,0.0,1.0
2016-02-11,7.34,7.37,6.72,6.94,8444745,7.34,7.37,6.72,6.94,8444745,0.01,1.0
2016-02-12,7.79,7.835,7.14,7.55,7547519,7.79,7.835,7.14,7.55,7547519,0.0,1.0
2016-02-16,7.89,7.99,7.41,7.91,6259010,7.89,7.99,7.41,7.91,6259010,0.0,1.0
2016-02-17,8.87,9.09,7.96,8.0,9309943,8.87,9.09,7.96,8.0,9309943,0.0,1.0
2016-02-18,8.43,9.24,8.22,9.02,8909303,8.43,9.24,8.22,9.02,8909303,0.0,1.0
2016-02-19,7.87,8.57,7.7,8.28,6836811,7.87,8.57,7.7,8.28,6836811,0.0,1.0
2016-02-22,8.7,8.78,8.05,8.11,8338348,8.7,8.78,8.05,8.11,8338348,0.0,1.0
2016-02-23,7.91,9.02,7.81,8.81,7143322,7.91,9.02,7.81,8.81,7143322,0.0,1.0
2016-02-24,7.92,8.07,7.26,7.66,7485208,7.92,8.07,7.26,7.66,7485208,0.0,1.0
2016-02-25,7.65,8.09,7.32,7.87,14393701,7.65,8.09,7.32,7.87,14393701,0.0,1.0
2016-02-26,7.84,8.06,7.54,7.89,7225915,7.84,8.06,7.54,7.89,7225915,0.0,1.0
2016-02-29,8.63,8.74,8.11,8.55,10666228,8.63,8.74,8.11,8.55,10666228,0.0,1.0
2016-03-01,9.05,9.32,8.24,8.86,10889546,9.05,9.32,8.24,8.86,10889546,0.0,1.0
2016-03-02,9.45,9.54,8.72,8.88,12022281,9.45,9.54,8.72,8.88,12022281,0.0,1.0
2016-03-03,10.3,10.77,9.3601,9.45,72100514,10.3,10.77,9.3601,9.45,72100514,0.0,1.0
2016-03-04,10.58,11.5,10.25,10.53,16115084,10.58,11.5,10.25,10.53,16115084,0.0,1.0
2016-03-07,11.66,11.67,10.72,10.72,14347366,11.66,11.67,10.72,10.72,14347366,0.0,1.0
2016-03-08,10.46,11.43,10.36,11.4,6661249,10.46,11.43,10.36,11.4,6661249,0.0,1.0
2016-03-09,11.03,11.135,10.46,10.65,5854534,11.03,11.135,10.46,10.65,5854534,0.0,1.0
2016-03-10,11.09,11.2468,10.48,10.89,5823023,11.09,11.2468,10.48,10.89,5823023,0.0,1.0
2016-03-11,11.7,12.0,11.41,11.52,7846539,11.7,12.0,11.41,11.52,7846539,0.0,1.0
2016-03-14,11.88,12.115,11.22,11.5,6761741,11.88,12.115,11.22,11.5,6761741,0.0,1.0
2016-03-15,11.55,11.695,10.99,11.41,6437600,11.55,11.695,10.99,11.41,6437600,0.0,1.0
2016-03-16,11.63,11.86,11.21,11.29,8126907,11.63,11.86,11.21,11.29,8126907,0.0,1.0
2016-03-17,11.9,12.14,11.4801,11.86,6685232,11.9,12.14,11.4801,11.86,6685232,0.0,1.0
2016-03-18,11.74,12.415,11.58,12.02,12297752,11.74,12.415,11.58,12.02,12297752,0.0,1.0
2016-03-21,11.67,12.04,11.485,11.73,5110222,11.67,12.04,11.485,11.73,5110222,0.0,1.0
2016-03-22,12.03,12.1,11.36,11.52,3837883,12.03,12.1,11.36,11.52,3837883,0.0,1.0
2016-03-23,10.44,12.0,10.39,11.84,7018149,10.44,12.0,10.39,11.84,7018149,0.0,1.0
2016-03-24,10.94,11.04,9.66,10.27,6369715,10.94,11.04,9.66,10.27,6369715,0.0,1.0
2016-03-28,10.92,11.03,10.42,10.91,4606802,10.92,11.03,10.42,10.91,4606802,0.0,1.0
2016-03-29,11.06,11.1,10.38,10.5,6058014,11.06,11.1,10.38,10.5,6058014,0.0,1.0
2016-03-30,11.36,11.56,10.9,11.27,7595178,11.36,11.56,10.9,11.27,7595178,0.0,1.0
2016-03-31,11.29,11.75,11.21,11.37,7083636,11.29,11.75,11.21,11.37,7083636,0.0,1.0
2016-04-01,10.79,11.03,10.61,10.86,7109030,10.79,11.03,10.61,10.86,7109030,0.0,1.0
2016-04-04,10.94,11.46,10.67,10.94,6818839,10.94,11.46,10.67,10.94,6818839,0.0,1.0
2016-04-05,10.94,11.36,10.53,10.75,6700223,10.94,11.36,10.53,10.75,6700223,0.0,1.0
2016-04-06,11.08,11.35,10.76,10.97,4735812,11.08,11.35,10.76,10.97,4735812,0.0,1.0
2016-04-07,11.08,11.37,10.93,11.02,6412060,11.08,11.37,10.93,11.02,6412060,0.0,1.0
2016-04-08,11.86,12.105,11.39,11.49,5130647,11.86,12.105,11.39,11.49,5130647,0.0,1.0
2016-04-11,12.48,12.57,11.91,11.98,4989220,12.48,12.57,11.91,11.98,4989220,0.0,1.0
2016-04-12,13.53,13.67,12.66,12.66,7202826,13.53,13.67,12.66,12.66,7202826,0.0,1.0
2016-04-13,13.73,14.0,13.065,13.66,7752476,13.73,14.0,13.065,13.66,7752476,0.0,1.0
2016-04-14,12.92,13.9,12.83,13.81,9323954,12.92,13.9,12.83,13.81,9323954,0.0,1.0
2016-04-15,12.79,13.16,12.522,12.75,7572845,12.79,13.16,12.522,12.75,7572845,0.0,1.0
2016-04-18,12.92,13.23,12.12,12.4,5074977,12.92,13.23,12.12,12.4,5074977,0.0,1.0
2016-04-19,13.33,13.84,13.2,13.25,4713221,13.33,13.84,13.2,13.25,4713221,0.0,1.0
2016-04-20,13.83,14.41,13.23,13.36,8846137,13.83,14.41,13.23,13.36,8846137,0.0,1.0
2016-04-21,13.06,14.13,12.97,14.07,7403676,13.06,14.13,12.97,14.07,7403676,0.0,1.0
2016-04-22,13.56,14.18,13.17,13.31,7572855,13.56,14.18,13.17,13.31,7572855,0.0,1.0
2016-04-25,13.1,13.67,12.9401,13.6,7437678,13.1,13.67,12.9401,13.6,7437678,0.0,1.0
2016-04-26,14.16,14.16,12.29,13.27,10006536,14.16,14.16,12.29,13.27,10006536,0.0,1.0
2016-04-27,15.69,16.1,14.26,14.29,14227558,15.69,16.1,14.26,14.29,14227558,0.0,1.0
2016-04-28,15.16,16.4,15.05,15.68,7899245,15.16,16.4,15.05,15.68,7899245,0.0,1.0
2016-04-29,15.05,15.8917,14.66,15.45,7703485,15.05,15.8917,14.66,15.45,7703485,0.0,1.0
2016-05-02,15.42,15.52,14.5101,15.1,5938353,15.42,15.52,14.5101,15.1,5938353,0.0,1.0
2016-05-03,14.62,15.13,14.44,15.01,5045174,14.62,15.13,14.44,15.01,5045174,0.0,1.0
2016-05-04,14.58,15.61,14.01,14.81,7172017,14.58,15.61,14.01,14.81,7172017,0.0,1.0
2016-05-05,14.67,15.37,14.33,15.35,5750250,14.67,15.37,14.33,15.35,5750250,0.0,1.0
2016-05-06,14.89,14.969,14.16,14.27,6102919,14.89,14.969,14.16,14.27,6102919,0.0,1.0
2016-05-09,13.8,14.64,13.68,14.49,5477356,13.8,14.64,13.68,14.49,5477356,0.0,1.0
2016-05-10,14.74,14.76,13.75,14.01,5322608,14.74,14.76,13.75,14.01,5322608,0.0,1.0
2016-05-11,15.23,15.64,14.39,14.51,7737574,15.23,15.64,14.39,14.51,7737574,0.0,1.0
2016-05-12,14.41,15.5,14.325,15.5,6601530,14.41,15.5,14.325,15.5,6601530,0.0,1.0
2016-05-13,14.32,14.86,14.12,14.24,4293519,14.32,14.86,14.12,14.24,4293519,0.0,1.0
2016-05-16,14.04,14.94,14.01,14.57,6184980,14.04,14.94,14.01,14.57,6184980,0.0,1.0
2016-05-17,14.48,14.86,14.02,14.26,5675796,14.48,14.86,14.02,14.26,5675796,0.0,1.0
2016-05-18,13.5,14.674,13.48,14.4,6515920,13.5,14.674,13.48,14.4,6515920,0.0,1.0
2016-05-19,13.17,13.47,12.62,13.16,7751156,13.17,13.47,12.62,13.16,7751156,0.0,1.0
2016-05-20,13.17,13.435,13.09,13.21,6093165,13.17,13.435,13.09,13.21,6093165,0.0,1.0
2016-05-23,13.5,13.86,12.69,13.06,5090674,13.5,13.86,12.69,13.06,5090674,0.0,1.0
2016-05-24,13.99,14.12,13.3,13.65,6372914,13.99,14.12,13.3,13.65,6372914,0.0,1.0
2016-05-25,14.83,14.87,14.06,14.07,5130748,14.83,14.87,14.06,14.07,5130748,0.0,1.0
2016-05-26,15.02,15.22,14.77,14.99,7888698,15.02,15.22,14.77,14.99,7888698,0.0,1.0
2016-05-27,14.85,15.61,14.7726,14.92,5324864,14.85,15.61,14.7726,14.92,5324864,0.0,1.0
2016-05-31,15.36,15.735,14.85,14.9,7189288,15.36,15.735,14.85,14.9,7189288,0.0,1.0
2016-06-01,15.5,15.55,14.78,15.19,5298124,15.5,15.55,14.78,15.19,5298124,0.0,1.0
2016-06-02,15.11,15.25,14.89,15.15,6497954,15.11,15.25,14.89,15.15,6497954,0.0,1.0
2016-06-03,15.66,15.72,15.16,15.31,4444799,15.66,15.72,15.16,15.31,4444799,0.0,1.0
2016-06-06,15.43,15.75,15.2532,15.69,5525491,15.43,15.75,15.2532,15.69,5525491,0.0,1.0
2016-06-07,15.36,15.64,15.25,15.5,4724169,15.36,15.64,15.25,15.5,4724169,0.0,1.0
2016-06-08,15.07,15.94,15.005,15.59,7974551,15.07,15.94,15.005,15.59,7974551,0.0,1.0
2016-06-09,14.66,14.85,14.22,14.82,6244600,14.66,14.85,14.22,14.82,6244600,0.0,1.0
2016-06-10,13.38,14.53,13.2,14.37,8687943,13.38,14.53,13.2,14.37,8687943,0.0,1.0
2016-06-13,13.63,13.91,13.11,13.16,4796923,13.63,13.91,13.11,13.16,4796923,0.0,1.0
2016-06-14,13.28,13.81,13.0,13.43,4116416,13.28,13.81,13.0,13.43,4116416,0.0,1.0
2016-06-15,13.5,13.91,12.96,13.28,4426852,13.5,13.91,12.96,13.28,4426852,0.0,1.0
2016-06-16,13.5,13.58,12.87,13.38,4742379,13.5,13.58,12.87,13.38,4742379,0.0,1.0
2016-06-17,14.3,14.74,13.7,13.7,8681583,14.3,14.74,13.7,13.7,8681583,0.0,1.0
2016-06-20,14.75,15.0,14.49,14.79,6388909,14.75,15.0,14.49,14.79,6388909,0.0,1.0
2016-06-21,14.91,15.02,14.47,14.63,3968178,14.91,15.02,14.47,14.63,3968178,0.0,1.0
2016-06-22,14.74,15.27,14.73,15.03,4124897,14.74,15.27,14.73,15.03,4124897,0.0,1.0
2016-06-23,15.49,15.5,14.88,14.99,3902466,15.49,15.5,14.88,14.99,3902466,0.0,1.0
2016-06-24,14.58,14.9,14.33,14.77,4129092,14.58,14.9,14.33,14.77,4129092,0.0,1.0
2016-06-27,13.63,14.34,13.361,14.31,5516652,13.63,14.34,13.361,14.31,5516652,0.0,1.0
2016-06-28,15.16,15.3,14.13,14.14,4619952,15.16,15.3,14.13,14.14,4619952,0.0,1.0
2016-06-29,15.91,16.343,15.3701,15.45,8015473,15.91,16.343,15.3701,15.45,8015473,0.0,1.0
2016-06-30,16.09,16.14,15.71,15.99,4651929,16.09,16.14,15.71,15.99,4651929,0.0,1.0
2016-07-01,16.4,16.58,15.6419,15.8,4179113,16.4,16.58,15.6419,15.8,4179113,0.0,1.0
2016-07-05,15.82,16.0,15.03,15.93,5624790,15.82,16.0,15.03,15.93,5624790,0.0,1.0
2016-07-06,16.57,16.66,15.48,15.59,9479956,16.57,16.66,15.48,15.59,9479956,0.0,1.0
2016-07-07,15.96,16.9,15.8,16.76,3955430,15.96,16.9,15.8,16.76,3955430,0.0,1.0
2016-07-08,16.24,16.62,16.05,16.23,3744563,16.24,16.62,16.05,16.23,3744563,0.0,1.0
2016-07-11,16.37,16.62,16.21,16.37,2960999,16.37,16.62,16.21,16.37,2960999,0.0,1.0
2016-07-12,16.98,17.29,16.7,16.7,3495657,16.98,17.29,16.7,16.7,3495657,0.0,1.0
2016-07-13,16.71,17.09,16.49,17.04,2703942,16.71,17.09,16.49,17.04,2703942,0.0,1.0
2016-07-14,16.76,17.24,16.71,17.0,2945084,16.76,17.24,16.71,17.0,2945084,0.0,1.0
2016-07-15,17.19,17.31,16.75,16.83,3228794,17.19,17.31,16.75,16.83,3228794,0.0,1.0
2016-07-18,16.97,17.18,16.86,16.96,3866694,16.97,17.18,16.86,16.96,3866694,0.0,1.0
2016-07-19,16.61,16.9451,16.48,16.88,3179153,16.61,16.9451,16.48,16.88,3179153,0.0,1.0
2016-07-20,17.06,17.19,16.26,16.41,7024252,17.06,17.19,16.26,16.41,7024252,0.0,1.0
2016-07-21,16.96,17.28,16.755,17.27,3513480,16.96,17.28,16.755,17.27,3513480,0.0,1.0
2016-07-22,17.04,17.09,16.69,17.02,3812163,17.04,17.09,16.69,17.02,3812163,0.0,1.0
2016-07-25,17.17,17.33,16.81,16.91,6155325,17.17,17.33,16.81,16.91,6155325,0.0,1.0
2016-07-26,18.35,18.46,16.781,17.07,6418817,18.35,18.46,16.781,17.07,6418817,0.0,1.0
2016-07-27,18.89,19.62,18.03,18.52,7370626,18.89,19.62,18.03,18.52,7370626,0.0,1.0
2016-07-28,19.17,19.42,18.83,18.89,6065958,19.17,19.42,18.83,18.89,6065958,0.0,1.0
2016-07-29,19.38,19.44,18.94,19.2,3252586,19.38,19.44,18.94,19.2,3252586,0.0,1.0
2016-08-01,18.52,19.28,18.51,19.24,4182070,18.52,19.28,18.51,19.24,4182070,0.0,1.0
2016-08-02,18.4,19.03,18.02,18.89,4683873,18.4,19.03,18.02,18.89,4683873,0.0,1.0
2016-08-03,18.82,18.83,18.2,18.5,3128916,18.82,18.83,18.2,18.5,3128916,0.0,1.0
2016-08-04,18.94,19.21,18.6683,18.72,2953564,18.94,19.21,18.6683,18.72,2953564,0.0,1.0
2016-08-05,19.05,19.2,18.8899,19.13,2790823,19.05,19.2,18.8899,19.13,2790823,0.0,1.0
2016-08-08,18.96,19.44,18.94,19.21,4261581,18.96,19.44,18.94,19.21,4261581,0.0,1.0
2016-08-09,18.49,19.15,18.47,19.1,2714198,18.49,19.15,18.47,19.1,2714198,0.0,1.0
2016-08-10,17.83,18.69,17.8,18.66,4262202,17.83,18.69,17.8,18.66,4262202,0.0,1.0
2016-08-11,17.76,18.25,17.72,18.0,3750566,17.76,18.25,17.72,18.0,3750566,0.0,1.0
2016-08-12,17.23,18.05,17.14,17.89,3098696,17.23,18.05,17.14,17.89,3098696,0.0,1.0
2016-08-15,17.93,18.27,17.364,17.55,5450930,17.93,18.27,17.364,17.55,5450930,0.0,1.0
2016-08-16,17.86,18.11,17.52,17.96,3530960,17.86,18.11,17.52,17.96,3530960,0.0,1.0
2016-08-17,18.06,18.06,17.475,17.77,3407265,18.06,18.06,17.475,17.77,3407265,0.0,1.0
2016-08-18,18.34,18.685,18.14,18.2,3193760,18.34,18.685,18.14,18.2,3193760,0.0,1.0
2016-08-19,17.46,18.1,17.4,18.1,4776232,17.46,18.1,17.4,18.1,4776232,0.0,1.0
2016-08-22,17.51,17.7297,17.13,17.2,4417662,17.51,17.7297,17.13,17.2,4417662,0.0,1.0
2016-08-23,17.94,18.02,17.31,17.48,2838627,17.94,18.02,17.31,17.48,2838627,0.0,1.0
2016-08-24,17.69,18.33,17.62,17.91,2457054,17.69,18.33,17.62,17.91,2457054,0.0,1.0
2016-08-25,18.01,18.04,17.55,17.67,2670525,18.01,18.04,17.55,17.67,2670525,0.0,1.0
2016-08-26,18.13,18.6,17.95,18.13,3810748,18.13,18.6,17.95,18.13,3810748,0.0,1.0
2016-08-29,18.54,18.64,17.96,18.07,2454183,18.54,18.64,17.96,18.07,2454183,0.0,1.0
2016-08-30,18.48,19.08,18.3,18.72,3065939,18.48,19.08,18.3,18.72,3065939,0.0,1.0
2016-08-31,18.24,18.57,18.05,18.3,2962899,18.24,18.57,18.05,18.3,2962899,0.0,1.0
2016-09-01,18.19,18.39,17.96,18.19,2299508,18.19,18.39,17.96,18.19,2299508,0.0,1.0
2016-09-02,18.37,18.85,18.3,18.5,2488350,18.37,18.85,18.3,18.5,2488350,0.0,1.0
2016-09-06,19.24,19.26,18.35,18.64,3359610,19.24,19.26,18.35,18.64,3359610,0.0,1.0
2016-09-07,18.62,19.76,18.56,19.31,3847479,18.62,19.76,18.56,19.31,3847479,0.0,1.0
2016-09-08,18.94,18.98,18.46,18.81,4508683,18.94,18.98,18.46,18.81,4508683,0.0,1.0
2016-09-09,17.8,18.62,17.62,18.62,5870239,17.8,18.62,17.62,18.62,5870239,0.0,1.0
2016-09-12,17.51,17.94,17.1501,17.62,5648245,17.51,17.94,17.1501,17.62,5648245,0.0,1.0
2016-09-13,16.0,17.19,15.41,17.15,11204814,16.0,17.19,15.41,17.15,11204814,0.0,1.0
2016-09-14,15.91,16.36,15.745,16.06,4231792,15.91,16.36,15.745,16.06,4231792,0.0,1.0
2016-09-15,16.61,17.04,15.6,15.6,7365620,16.61,17.04,15.6,15.6,7365620,0.0,1.0
2016-09-16,16.44,16.775,16.18,16.41,13710974,16.44,16.775,16.18,16.41,13710974,0.0,1.0
2016-09-19,16.59,16.98,16.58,16.8,3549801,16.59,16.98,16.58,16.8,3549801,0.0,1.0
2016-09-20,17.0,17.225,16.535,16.76,4288436,17.0,17.225,16.535,16.76,4288436,0.0,1.0
2016-09-21,17.75,17.94,17.21,17.23,6576885,17.75,17.94,17.21,17.23,6576885,0.0,1.0
2016-09-22,17.57,18.3378,17.5,18.01,4848776,17.57,18.3378,17.5,18.01,4848776,0.0,1.0
2016-09-23,17.4,17.68,17.185,17.43,3199323,17.4,17.68,17.185,17.43,3199323,0.0,1.0
2016-09-26,18.17,18.45,17.4,17.44,4171622,18.17,18.45,17.4,17.44,4171622,0.0,1.0
2016-09-27,18.28,18.31,17.43,17.77,3696248,18.28,18.31,17.43,17.77,3696248,0.0,1.0
2016-09-28,19.24,19.45,18.39,18.39,6795793,19.24,19.45,18.39,18.39,6795793,0.0,1.0
2016-09-29,18.76,19.26,18.35,19.12,5140583,18.76,19.26,18.35,19.12,5140583,0.0,1.0
2016-09-30,19.2,19.35,18.77,18.95,3825805,19.2,19.35,18.77,18.95,3825805,0.0,1.0
2016-10-03,19.46,19.53,19.06,19.3,4125938,19.46,19.53,19.06,19.3,4125938,0.0,1.0
2016-10-04,19.64,19.875,19.22,19.36,4771561,19.64,19.875,19.22,19.36,4771561,0.0,1.0
2016-10-05,19.95,20.46,19.85,19.94,5652308,19.95,20.46,19.85,19.94,5652308,0.0,1.0
2016-10-06,20.21,20.3,19.645,19.97,3442515,20.21,20.3,19.645,19.97,3442515,0.0,1.0
2016-10-07,20.02,20.38,19.81,20.3,2657138,20.02,20.38,19.81,20.3,2657138,0.0,1.0
2016-10-10,20.26,20.66,20.2,20.44,2327651,20.26,20.66,20.2,20.44,2327651,0.0,1.0
2016-10-11,19.69,20.26,19.605,20.18,5188125,19.69,20.26,19.605,20.18,5188125,0.0,1.0
2016-10-12,19.72,19.93,19.1,19.55,3079379,19.72,19.93,19.1,19.55,3079379,0.0,1.0
2016-10-13,19.85,20.04,18.941,19.34,2904147,19.85,20.04,18.941,19.34,2904147,0.0,1.0
2016-10-14,18.7,20.05,18.69,20.04,3238895,18.7,20.05,18.69,20.04,3238895,0.0,1.0
2016-10-17,18.45,18.92,18.42,18.69,4149120,18.45,18.92,18.42,18.69,4149120,0.0,1.0
2016-10-18,18.63,18.86,18.29,18.83,4013487,18.63,18.86,18.29,18.83,4013487,0.0,1.0
2016-10-19,18.0,18.76,17.95,18.72,3432655,18.0,18.76,17.95,18.72,3432655,0.0,1.0
2016-10-20,18.1,18.18,17.59,17.79,4567962,18.1,18.18,17.59,17.79,4567962,0.0,1.0
2016-10-21,17.41,17.91,17.26,17.91,3810822,17.41,17.91,17.26,17.91,3810822,0.0,1.0
2016-10-24,16.79,17.64,16.43,17.64,5341353,16.79,17.64,16.43,17.64,5341353,0.0,1.0
2016-10-25,17.0,17.31,16.79,16.96,3329778,17.0,17.31,16.79,16.96,3329778,0.0,1.0
2016-10-26,16.38,17.04,16.2,16.82,4059795,16.38,17.04,16.2,16.82,4059795,0.0,1.0
2016-10-27,16.69,16.78,16.14,16.45,3426908,16.69,16.78,16.14,16.45,3426908,0.0,1.0
2016-10-28,16.84,17.31,16.51,16.53,3533188,16.84,17.31,16.51,16.53,3533188,0.0,1.0
2016-10-31,16.95,17.26,16.51,17.11,6602052,16.95,17.26,16.51,17.11,6602052,0.0,1.0
2016-11-01,18.43,18.77,16.79,16.79,10265408,18.43,18.77,16.79,16.79,10265408,0.0,1.0
2016-11-02,16.84,18.22,16.555,18.19,5033374,16.84,18.22,16.555,18.19,5033374,0.0,1.0
2016-11-03,16.62,17.15,16.48,16.97,4113903,16.62,17.15,16.48,16.97,4113903,0.0,1.0
2016-11-04,16.8,17.31,16.4376,16.64,4814054,16.8,17.31,16.4376,16.64,4814054,0.0,1.0
2016-11-07,17.13,17.24,16.9202,17.12,2349139,17.13,17.24,16.9202,17.12,2349139,0.0,1.0
2016-11-08,16.97,17.48,16.84,16.95,5080416,16.97,17.48,16.84,16.95,5080416,0.0,1.0
2016-11-09,18.5,19.71,17.41,18.66,10783880,18.5,19.71,17.41,18.66,10783880,0.0,1.0
2016-11-10,17.63,19.33,17.27,19.0,6278545,17.63,19.33,17.27,19.0,6278545,0.0,1.0
2016-11-11,18.0,18.06,17.29,17.77,4460900,18.0,18.06,17.29,17.77,4460900,0.0,1.0
2016-11-14,18.43,18.59,18.1,18.12,4109031,18.43,18.59,18.1,18.12,4109031,0.0,1.0
2016-11-15,18.37,18.72,18.1,18.19,4113892,18.37,18.72,18.1,18.19,4113892,0.0,1.0
2016-11-16,18.48,18.55,18.0,18.22,3617255,18.48,18.55,18.0,18.22,3617255,0.0,1.0
2016-11-17,18.09,18.96,17.86,18.62,3082740,18.09,18.96,17.86,18.62,3082740,0.0,1.0
2016-11-18,18.44,18.56,18.13,18.22,4112815,18.44,18.56,18.13,18.22,4112815,0.0,1.0
2016-11-21,19.1,19.23,18.7608,18.95,3270276,19.1,19.23,18.7608,18.95,3270276,0.0,1.0
2016-11-22,19.66,19.72,19.05,19.4,3070443,19.66,19.72,19.05,19.4,3070443,0.0,1.0
2016-11-23,19.84,19.99,19.41,19.5,2526864,19.84,19.99,19.41,19.5,2526864,0.0,1.0
2016-11-25,19.64,19.81,19.51,19.75,1017993,19.64,19.81,19.51,19.75,1017993,0.0,1.0
2016-11-28,19.74,19.985,19.31,19.78,2839585,19.74,19.985,19.31,19.78,2839585,0.0,1.0
2016-11-29,20.24,20.75,19.07,19.32,5910640,20.24,20.75,19.07,19.32,5910640,0.0,1.0
2016-11-30,20.58,21.21,20.26,20.98,5038085,20.58,21.21,20.26,20.98,5038085,0.0,1.0
2016-12-01,20.2,21.26,20.01,21.26,2807388,20.2,21.26,20.01,21.26,2807388,0.0,1.0
2016-12-02,20.89,20.98,20.05,20.05,4024224,20.89,20.98,20.05,20.05,4024224,0.0,1.0
2016-12-05,21.57,21.86,21.0504,21.3,4800948,21.57,21.86,21.0504,21.3,4800948,0.0,1.0
2016-12-06,21.61,21.66,21.25,21.39,2380609,21.61,21.66,21.25,21.39,2380609,0.0,1.0
2016-12-07,22.05,22.31,21.565,21.77,4073238,22.05,22.31,21.565,21.77,4073238,0.0,1.0
2016-12-08,21.78,22.34,21.52,22.29,4599775,21.78,22.34,21.52,22.29,4599775,0.0,1.0
2016-12-09,21.3,21.87,20.855,21.76,5453213,21.3,21.87,20.855,21.76,5453213,0.0,1.0
2016-12-12,19.91,21.69,19.84,21.69,4346222,19.91,21.69,19.84,21.69,4346222,0.0,1.0
2016-12-13,19.53,20.35,19.02,20.24,3759736,19.53,20.35,19.02,20.24,3759736,0.0,1.0
2016-12-14,19.13,19.78,19.11,19.46,5114437,19.13,19.78,19.11,19.46,5114437,0.0,1.0
2016-12-15,19.43,19.45,18.75,18.93,4328375,19.43,19.45,18.75,18.93,4328375,0.0,1.0
2016-12-16,19.21,19.75,19.09,19.41,4662654,19.21,19.75,19.09,19.41,4662654,0.0,1.0
2016-12-19,18.76,19.46,18.62,19.11,3231026,18.76,19.46,18.62,19.11,3231026,0.0,1.0
2016-12-20,18.86,19.01,18.675,18.8,3598983,18.86,19.01,18.675,18.8,3598983,0.0,1.0
2016-12-21,19.25,19.44,18.89,19.1,3236070,19.25,19.44,18.89,19.1,3236070,0.0,1.0
2016-12-22,19.1,19.24,18.88,19.11,3700898,19.1,19.24,18.88,19.11,3700898,0.0,1.0
2016-12-23,19.25,19.4,18.8363,19.04,2326533,19.25,19.4,18.8363,19.04,2326533,0.0,1.0
2016-12-27,19.31,19.57,19.19,19.3,1202237,19.31,19.57,19.19,19.3,1202237,0.0,1.0
2016-12-28,19.13,19.53,18.995,19.31,3131994,19.13,19.53,18.995,19.31,3131994,0.0,1.0
2016-12-29,18.71,19.23,18.57,19.09,2133928,18.71,19.23,18.57,19.09,2133928,0.0,1.0
2016-12-30,18.23,18.84,18.18,18.67,2900239,18.23,18.84,18.18,18.67,2900239,0.0,1.0
2017-01-03,17.41,18.57,17.02,18.07,5938140,17.41,18.57,17.02,18.07,5938140,0.0,1.0
2017-01-04,18.34,18.4,17.41,17.41,5118306,18.34,18.4,17.41,17.41,5118306,0.0,1.0
2017-01-05,18.71,18.73,18.25,18.34,3350871,18.71,18.73,18.25,18.34,3350871,0.0,1.0
2017-01-06,18.47,18.79,18.39,18.7,2626848,18.47,18.79,18.39,18.7,2626848,0.0,1.0
2017-01-09,17.97,18.4,17.945,18.25,4012495,17.97,18.4,17.945,18.25,4012495,0.0,1.0
2017-01-10,18.56,18.78,18.07,18.23,2183339,18.56,18.78,18.07,18.23,2183339,0.0,1.0
2017-01-11,18.43,18.69,18.18,18.59,2624791,18.43,18.69,18.18,18.59,2624791,0.0,1.0
2017-01-12,18.45,18.59,18.17,18.59,1504389,18.45,18.59,18.17,18.59,1504389,0.0,1.0
2017-01-13,18.64,18.82,18.3,18.56,1716782,18.64,18.82,18.3,18.56,1716782,0.0,1.0
2017-01-17,18.21,18.82,18.21,18.75,2278742,18.21,18.82,18.21,18.75,2278742,0.0,1.0
2017-01-18,18.36,18.7,17.77,18.05,3276338,18.36,18.7,17.77,18.05,3276338,0.0,1.0
2017-01-19,18.33,18.49,18.095,18.26,1502101,18.33,18.49,18.095,18.26,1502101,0.0,1.0
2017-01-20,18.28,18.52,18.13,18.5,1816168,18.28,18.52,18.13,18.5,1816168,0.0,1.0
2017-01-23,18.54,18.63,18.215,18.3,3058135,18.54,18.63,18.215,18.3,3058135,0.0,1.0
2017-01-24,19.51,19.76,18.56,18.75,2938168,19.51,19.76,18.56,18.75,2938168,0.0,1.0
2017-01-25,19.54,19.75,19.35,19.56,1982226,19.54,19.75,19.35,19.56,1982226,0.0,1.0
2017-01-26,19.31,19.76,19.205,19.54,1694401,19.31,19.76,19.205,19.54,1694401,0.0,1.0
2017-01-27,19.0,19.18,18.6976,18.98,1896011,19.0,19.18,18.6976,18.98,1896011,0.0,1.0
2017-01-30,18.3,18.73,17.7274,18.73,5164920,18.3,18.73,17.7274,18.73,5164920,0.0,1.0
2017-01-31,16.94,18.02,16.13,17.67,10507114,16.94,18.02,16.13,17.67,10507114,0.0,1.0
2017-02-01,16.91,17.24,16.4201,17.1,4735120,16.91,17.24,16.4201,17.1,4735120,0.0,1.0
2017-02-02,16.75,17.09,16.59,16.85,4237737,16.75,17.09,16.59,16.85,4237737,0.0,1.0
2017-02-03,17.16,17.335,16.75,16.77,5425882,17.16,17.335,16.75,16.77,5425882,0.0,1.0
2017-02-06,17.27,17.315,16.9,16.97,5716293,17.27,17.315,16.9,16.97,5716293,0.0,1.0
2017-02-07,17.59,17.85,17.21,17.44,4612811,17.59,17.85,17.21,17.44,4612811,0.0,1.0
2017-02-08,17.32,17.61,17.17,17.46,3538587,17.32,17.61,17.17,17.46,3538587,0.0,1.0
2017-02-09,17.31,17.515,17.215,17.34,2740628,17.31,17.515,17.215,17.34,2740628,0.0,1.0
2017-02-10,17.02,17.59,16.93,17.46,2841602,17.02,17.59,16.93,17.46,2841602,0.0,1.0
2017-02-13,17.0,17.21,16.875,16.97,4122513,17.0,17.21,16.875,16.97,4122513,0.0,1.0
2017-02-14,17.33,17.37,16.785,17.05,3466344,17.33,17.37,16.785,17.05,3466344,0.0,1.0
2017-02-15,17.07,17.31,16.94,17.31,2742145,17.07,17.31,16.94,17.31,2742145,0.0,1.0
2017-02-16,17.03,17.15,16.96,17.04,4572988,17.03,17.15,16.96,17.04,4572988,0.0,1.0
2017-02-17,16.94,17.2,16.89,17.01,4475780,16.94,17.2,16.89,17.01,4475780,0.0,1.0
2017-02-21,17.03,17.1,16.68,17.04,6710817,17.03,17.1,16.68,17.04,6710817,0.0,1.0
2017-02-22,17.04,17.08,16.795,16.95,6624229,17.04,17.08,16.795,16.95,6624229,0.0,1.0
2017-02-23,16.34,17.3,16.32,17.27,6189362,16.34,17.3,16.32,17.27,6189362,0.0,1.0
2017-02-24,15.78,16.39,15.73,16.12,4125348,15.78,16.39,15.73,16.12,4125348,0.0,1.0
2017-02-27,15.72,16.045,15.56,15.59,2900715,15.72,16.045,15.56,15.59,2900715,0.0,1.0
2017-02-28,15.57,15.88,15.37,15.67,4458390,15.57,15.88,15.37,15.67,4458390,0.0,1.0
2017-03-01,16.05,16.0747,15.74,15.74,4845005,16.05,16.0747,15.74,15.74,4845005,0.0,1.0
2017-03-02,15.49,16.04,15.48,15.96,3836976,15.49,16.04,15.48,15.96,3836976,0.0,1.0
2017-03-03,15.45,15.56,15.22,15.54,3877131,15.45,15.56,15.22,15.54,3877131,0.0,1.0
2017-03-06,15.7,15.72,15.37,15.4,2054448,15.7,15.72,15.37,15.4,2054448,0.0,1.0
2017-03-07,15.39,15.73,15.33,15.7,1667710,15.39,15.73,15.33,15.7,1667710,0.0,1.0
2017-03-08,14.92,15.5801,14.83,15.4,4682250,14.92,15.5801,14.83,15.4,4682250,0.0,1.0
2017-03-09,15.35,15.36,14.76,14.85,3807686,15.35,15.36,14.76,14.85,3807686,0.0,1.0
2017-03-10,15.19,15.57,14.905,15.4,3392923,15.19,15.57,14.905,15.4,3392923,0.0,1.0
2017-03-13,15.35,15.52,15.16,15.22,2083472,15.35,15.52,15.16,15.22,2083472,0.0,1.0
2017-03-14,15.11,15.19,14.75,15.19,2392543,15.11,15.19,14.75,15.19,2392543,0.0,1.0
2017-03-15,15.67,15.75,15.2,15.27,2699392,15.67,15.75,15.2,15.27,2699392,0.0,1.0
2017-03-16,15.21,15.93,15.21,15.77,2063028,15.21,15.93,15.21,15.77,2063028,0.0,1.0
2017-03-17,15.1,15.46,15.01,15.23,5084839,15.1,15.46,15.01,15.23,5084839,0.0,1.0
2017-03-20,15.73,15.78,14.9,15.11,2791465,15.73,15.78,14.9,15.11,2791465,0.0,1.0
2017-03-21,15.37,15.99,15.165,15.83,3651944,15.37,15.99,15.165,15.83,3651944,0.0,1.0
2017-03-22,15.36,15.77,15.26,15.29,2704904,15.36,15.77,15.26,15.29,2704904,0.0,1.0
2017-03-23,15.7,15.82,15.24,15.39,4303481,15.7,15.82,15.24,15.39,4303481,0.0,1.0
2017-03-24,15.71,16.05,15.57,15.69,3966746,15.71,16.05,15.57,15.69,3966746,0.0,1.0
2017-03-27,15.62,15.64,15.16,15.49,2650317,15.62,15.64,15.16,15.49,2650317,0.0,1.0
2017-03-28,16.0,16.07,15.415,15.65,2784059,16.0,16.07,15.415,15.65,2784059,0.0,1.0
2017-03-29,16.44,16.5,16.0301,16.12,2209130,16.44,16.5,16.0301,16.12,2209130,0.0,1.0
2017-03-30,16.21,16.62,16.15,16.52,3423484,16.21,16.62,16.15,16.52,3423484,0.0,1.0
2017-03-31,16.78,16.86,16.2,16.2,3324601,16.78,16.86,16.2,16.2,3324601,0.0,1.0
2017-04-03,16.8,16.965,16.31,16.82,3425057,16.8,16.965,16.31,16.82,3425057,0.0,1.0
2017-04-04,17.27,17.425,16.76,16.92,4054564,17.27,17.425,16.76,16.92,4054564,0.0,1.0
2017-04-05,16.62,17.51,16.58,17.4,3213076,16.62,17.51,16.58,17.4,3213076,0.0,1.0
2017-04-06,17.06,17.2,16.7,16.76,2254836,17.06,17.2,16.7,16.76,2254836,0.0,1.0
2017-04-07,17.03,17.27,16.94,17.09,2789519,17.03,17.27,16.94,17.09,2789519,0.0,1.0
2017-04-10,17.13,17.21,17.02,17.11,1753372,17.13,17.21,17.02,17.11,1753372,0.0,1.0
2017-04-11,16.83,17.11,16.68,17.11,5354279,16.83,17.11,16.68,17.11,5354279,0.0,1.0
2017-04-12,16.28,16.78,16.24,16.73,2737740,16.28,16.78,16.24,16.73,2737740,0.0,1.0
2017-04-13,15.87,16.39,15.84,16.3,1810260,15.87,16.39,15.84,16.3,1810260,0.0,1.0
2017-04-17,16.01,16.09,15.73,15.83,2297909,16.01,16.09,15.73,15.83,2297909,0.0,1.0
2017-04-18,15.78,15.97,15.55,15.6,1869471,15.78,15.97,15.55,15.6,1869471,0.0,1.0
2017-04-19,15.46,15.91,15.425,15.85,1776768,15.46,15.91,15.425,15.85,1776768,0.0,1.0
2017-04-20,15.4,15.68,15.31,15.48,2879201,15.4,15.68,15.31,15.48,2879201,0.0,1.0
2017-04-21,15.35,15.51,15.17,15.4,2341590,15.35,15.51,15.17,15.4,2341590,0.0,1.0
2017-04-24,15.4,15.61,15.23,15.51,3939594,15.4,15.61,15.23,15.51,3939594,0.0,1.0
2017-04-25,15.91,15.98,15.345,15.52,3858734,15.91,15.98,15.345,15.52,3858734,0.0,1.0
2017-04-26,15.83,16.41,15.72,15.74,4481467,15.83,16.41,15.72,15.74,4481467,0.0,1.0
2017-04-27,15.37,15.75,15.1,15.7,2079795,15.37,15.75,15.1,15.7,2079795,0.0,1.0
2017-04-28,15.18,15.5987,15.06,15.5,5112442,15.18,15.5987,15.06,15.5,5112442,0.0,1.0
2017-05-01,15.51,15.52,14.96,15.1,3191884,15.51,15.52,14.96,15.1,3191884,0.0,1.0
2017-05-02,16.14,16.45,15.58,15.58,4566133,16.14,16.45,15.58,15.58,4566133,0.0,1.0
2017-05-03,15.88,16.28,15.6,16.08,3838972,15.88,16.28,15.6,16.08,3838972,0.0,1.0
2017-05-04,14.88,15.74,14.79,15.74,3999311,14.88,15.74,14.79,15.74,3999311,0.0,1.0
2017-05-05,15.74,15.75,14.95,15.03,3485803,15.74,15.75,14.95,15.03,3485803,0.0,1.0
2017-05-08,16.29,16.37,15.65,15.66,4742845,16.29,16.37,15.65,15.66,4742845,0.0,1.0
2017-05-09,15.69,16.39,15.65,16.35,3626062,15.69,16.39,15.65,16.35,3626062,0.0,1.0
2017-05-10,16.21,16.35,15.69,15.86,3051825,16.21,16.35,15.69,15.86,3051825,0.0,1.0
2017-05-11,16.17,16.28,15.845,16.26,2897865,16.17,16.28,15.845,16.26,2897865,0.0,1.0
2017-05-12,16.25,16.415,16.17,16.17,1482662,16.25,16.415,16.17,16.17,1482662,0.0,1.0
2017-05-15,16.25,16.77,16.16,16.58,4033658,16.25,16.77,16.16,16.58,4033658,0.0,1.0
2017-05-16,16.22,16.41,16.16,16.41,2173935,16.22,16.41,16.16,16.41,2173935,0.0,1.0
2017-05-17,15.54,16.06,15.535,15.95,2828645,15.54,16.06,15.535,15.95,2828645,0.0,1.0
2017-05-18,15.89,15.97,15.14,15.41,3029055,15.89,15.97,15.14,15.41,3029055,0.0,1.0
2017-05-19,16.08,16.3,16.0,16.07,2073503,16.08,16.3,16.0,16.07,2073503,0.0,1.0
2017-05-22,16.04,16.38,15.83,16.28,2550216,16.04,16.38,15.83,16.28,2550216,0.0,1.0
2017-05-23,16.43,16.45,16.03,16.17,2865639,16.43,16.45,16.03,16.17,2865639,0.0,1.0
2017-05-24,16.4,16.59,16.3,16.39,2372058,16.4,16.59,16.3,16.39,2372058,0.0,1.0
2017-05-25,15.95,16.79,15.74,16.36,2698515,15.95,16.79,15.74,16.36,2698515,0.0,1.0
2017-05-26,15.38,16.04,15.365,15.99,2991997,15.38,16.04,15.365,15.99,2991997,0.0,1.0
2017-05-30,14.89,15.25,14.71,15.21,3958356,14.89,15.25,14.71,15.21,3958356,0.0,1.0
2017-05-31,14.51,14.84,14.18,14.63,3721836,14.51,14.84,14.18,14.63,3721836,0.0,1.0
2017-06-01,14.78,14.82,14.465,14.56,2919049,14.78,14.82,14.465,14.56,2919049,0.0,1.0
2017-06-02,14.26,14.8,14.22,14.69,2410482,14.26,14.8,14.22,14.69,2410482,0.0,1.0
2017-06-05,14.15,14.48,14.09,14.17,2105078,14.15,14.48,14.09,14.17,2105078,0.0,1.0
2017-06-06,14.45,14.51,13.99,14.15,1838733,14.45,14.51,13.99,14.15,1838733,0.0,1.0
2017-06-07,14.21,14.58,14.09,14.3,1926587,14.21,14.58,14.09,14.3,1926587,0.0,1.0
2017-06-08,14.46,14.575,14.09,14.09,2261914,14.46,14.575,14.09,14.09,2261914,0.0,1.0
2017-06-09,14.77,14.98,14.49,14.49,3296819,14.77,14.98,14.49,14.49,3296819,0.0,1.0
2017-06-12,14.96,15.13,14.795,14.9,2909306,14.96,15.13,14.795,14.9,2909306,0.0,1.0
2017-06-13,15.49,15.6,14.98,15.04,2254125,15.49,15.6,14.98,15.04,2254125,0.0,1.0
2017-06-14,14.97,15.45,14.84,15.44,1794847,14.97,15.45,14.84,15.44,1794847,0.0,1.0
2017-06-15,14.81,15.14,14.7246,14.78,1663482,14.81,15.14,14.7246,14.78,1663482,0.0,1.0
2017-06-16,14.49,14.88,14.175,14.86,3665116,14.49,14.88,14.175,14.86,3665116,0.0,1.0
2017-06-19,14.43,14.76,14.38,14.56,3512724,14.43,14.76,14.38,14.56,3512724,0.0,1.0
2017-06-20,14.21,14.24,13.8,14.12,3776307,14.21,14.24,13.8,14.12,3776307,0.0,1.0
2017-06-21,13.61,14.285,13.55,14.14,5553917,13.61,14.285,13.55,14.14,5553917,0.0,1.0
2017-06-22,13.62,13.9,13.605,13.67,2736901,13.62,13.9,13.605,13.67,2736901,0.0,1.0
2017-06-23,14.15,14.205,13.62,13.76,4225046,14.15,14.205,13.62,13.76,4225046,0.0,1.0
2017-06-26,14.63,14.91,13.9199,14.03,3129217,14.63,14.91,13.9199,14.03,3129217,0.0,1.0
2017-06-27,14.56,15.0,14.56,14.77,2597638,14.56,15.0,14.56,14.77,2597638,0.0,1.0
2017-06-28,15.09,15.45,14.69,14.69,3353709,15.09,15.45,14.69,14.69,3353709,0.0,1.0
2017-06-29,15.31,15.63,15.07,15.21,3917571,15.31,15.63,15.07,15.21,3917571,0.0,1.0
2017-06-30,14.94,15.49,14.57,15.39,3799923,14.94,15.49,14.57,15.39,3799923,0.0,1.0
2017-07-03,15.41,15.54,14.83,14.96,1666879,15.41,15.54,14.83,14.96,1666879,0.0,1.0
2017-07-05,14.91,15.33,14.8701,15.27,2498936,14.91,15.33,14.8701,15.27,2498936,0.0,1.0
2017-07-06,14.73,15.11,14.69,14.92,2908139,14.73,15.11,14.69,14.92,2908139,0.0,1.0
2017-07-07,14.55,14.73,14.33,14.68,2265954,14.55,14.73,14.33,14.68,2265954,0.0,1.0
2017-07-10,14.93,14.975,14.38,14.47,1699634,14.93,14.975,14.38,14.47,1699634,0.0,1.0
2017-07-11,15.81,15.91,14.73,15.03,3954331,15.81,15.91,14.73,15.03,3954331,0.0,1.0
2017-07-12,15.59,16.15,15.535,16.08,2430362,15.59,16.15,15.535,16.08,2430362,0.0,1.0
2017-07-13,15.74,15.75,15.215,15.52,2787701,15.74,15.75,15.215,15.52,2787701,0.0,1.0
2017-07-14,15.77,15.97,15.6,15.73,3401534,15.77,15.97,15.6,15.73,3401534,0.0,1.0
2017-07-17,15.65,16.09,15.57,15.79,1660193,15.65,16.09,15.57,15.79,1660193,0.0,1.0
2017-07-18,15.6,15.81,15.52,15.74,1838996,15.6,15.81,15.52,15.74,1838996,0.0,1.0
2017-07-19,16.59,16.655,15.6,15.65,3085938,16.59,16.655,15.6,15.65,3085938,0.0,1.0
2017-07-20,16.22,16.675,16.18,16.5,2255550,16.22,16.675,16.18,16.5,2255550,0.0,1.0
2017-07-21,15.93,16.34,15.765,16.19,3830576,15.93,16.34,15.765,16.19,3830576,0.0,1.0
2017-07-24,16.13,16.375,15.82,16.03,2318722,16.13,16.375,15.82,16.03,2318722,0.0,1.0
2017-07-25,16.88,16.98,16.46,16.47,3154842,16.88,16.98,16.46,16.47,3154842,0.0,1.0
2017-07-26,16.71,17.0,16.66,17.0,2219579,16.71,17.0,16.66,17.0,2219579,0.0,1.0
2017-07-27,16.97,16.97,16.538,16.71,2281450,16.97,16.97,16.538,16.71,2281450,0.0,1.0
2017-07-28,16.91,17.189,16.79,16.91,4052625,16.91,17.189,16.79,16.91,4052625,0.0,1.0
2017-07-31,16.76,16.98,16.41,16.87,2552841,16.76,16.98,16.41,16.87,2552841,0.0,1.0
2017-08-01,15.54,15.58,14.984,15.09,2461148,15.54,15.58,14.984,15.09,2461148,0.0,1.0
2017-08-02,15.45,15.695,15.26,15.41,4318139,15.45,15.695,15.26,15.41,4318139,0.0,1.0
2017-08-03,14.95,15.57,14.9,15.4,3650996,14.95,15.57,14.9,15.4,3650996,0.0,1.0
2017-08-04,15.54,15.58,14.984,15.09,2461148,15.54,15.58,14.984,15.09,2461148,0.0,1.0
2017-08-07,15.4,15.535,15.07,15.41,3226789,15.4,15.535,15.07,15.41,3226789,0.0,1.0
2017-08-08,15.35,15.67,15.01,15.01,2449948,15.35,15.67,15.01,15.01,2449948,0.0,1.0
2017-08-09,15.45,15.48,15.19,15.41,2169998,15.45,15.48,15.19,15.41,2169998,0.0,1.0
2017-08-10,15.11,15.69,15.09,15.46,1813653,15.11,15.69,15.09,15.46,1813653,0.0,1.0
2017-08-11,15.0,15.1,14.8,14.85,1504308,15.0,15.1,14.8,14.85,1504308,0.0,1.0
2017-08-14,14.42,15.13,14.42,15.0,3287285,14.42,15.13,14.42,15.0,3287285,0.0,1.0
2017-08-15,14.52,14.59,14.24,14.42,3469790,14.52,14.59,14.24,14.42,3469790,0.0,1.0
2017-08-16,14.29,14.76,14.23,14.58,4556328,14.29,14.76,14.23,14.58,4556328,0.0,1.0
2017-08-17,14.07,14.63,14.07,14.16,4069636,14.07,14.63,14.07,14.16,4069636,0.0,1.0
2017-08-18,14.25,14.59,13.89,14.07,2914140,14.25,14.59,13.89,14.07,2914140,0.0,1.0
2017-08-21,14.28,14.46,14.12,14.25,6290389,14.28,14.46,14.12,14.25,6290389,0.0,1.0
2017-08-22,14.37,14.49,14.1707,14.38,6794125,14.37,14.49,14.1707,14.38,6794125,0.0,1.0
2017-08-23,14.42,14.56,14.23,14.36,3381769,14.42,14.56,14.23,14.36,3381769,0.0,1.0
2017-08-24,14.5,14.62,14.29,14.36,6292891,14.5,14.62,14.29,14.36,6292891,0.0,1.0
2017-08-25,14.64,14.81,14.3,14.56,3353385,14.64,14.81,14.3,14.56,3353385,0.0,1.0
2017-08-28,14.49,14.77,14.44,14.67,2151409,14.49,14.77,14.44,14.67,2151409,0.0,1.0
2017-08-29,14.49,14.59,14.24,14.3,2106210,14.49,14.59,14.24,14.3,2106210,0.0,1.0
2017-08-30,14.34,14.42,14.205,14.39,2834601,14.34,14.42,14.205,14.39,2834601,0.0,1.0
2017-08-31,14.55,14.765,14.39,14.44,2648874,14.55,14.765,14.39,14.44,2648874,0.0,1.0
2017-09-01,14.78,14.86,14.52,14.6,2595194,14.78,14.86,14.52,14.6,2595194,0.0,1.0
2017-09-05,14.3,15.12,14.29,14.92,5485114,14.3,15.12,14.29,14.92,5485114,0.0,1.0
2017-09-06,14.39,14.52,14.23,14.43,3535094,14.39,14.52,14.23,14.43,3535094,0.0,1.0
2017-09-07,14.4,14.52,14.1,14.3,2575414,14.4,14.52,14.1,14.3,2575414,0.0,1.0
2017-09-08,14.21,14.475,14.07,14.18,4033982,14.21,14.475,14.07,14.18,4033982,0.0,1.0
2017-09-11,14.64,14.79,14.38,14.4,5792012,14.64,14.79,14.38,14.4,5792012,0.0,1.0
2017-09-12,15.35,15.39,14.66,14.72,3636360,15.35,15.39,14.66,14.72,3636360,0.0,1.0
2017-09-13,15.5,15.71,15.3,15.37,3020341,15.5,15.71,15.3,15.37,3020341,0.0,1.0
2017-09-14,15.66,15.94,15.5,15.5,5222252,15.66,15.94,15.5,15.5,5222252,0.0,1.0
2017-09-15,15.68,15.75,15.495,15.6,7386470,15.68,15.75,15.495,15.6,7386470,0.0,1.0
2017-09-18,15.86,15.92,15.585,15.65,3206546,15.86,15.92,15.585,15.65,3206546,0.0,1.0
2017-09-19,15.96,16.06,15.71,15.88,2339305,15.96,16.06,15.71,15.88,2339305,0.0,1.0
2017-09-20,16.32,16.36,15.97,16.0,3048816,16.32,16.36,15.97,16.0,3048816,0.0,1.0
2017-09-21,16.05,16.2,15.93,16.16,2200937,16.05,16.2,15.93,16.16,2200937,0.0,1.0
2017-09-22,16.27,16.29,15.91,15.95,1577583,16.27,16.29,15.91,15.95,1577583,0.0,1.0
2017-09-25,16.72,16.92,16.42,16.43,2836518,16.72,16.92,16.42,16.43,2836518,0.0,1.0
2017-09-26,16.92,17.0,16.63,16.78,2109111,16.92,17.0,16.63,16.78,2109111,0.0,1.0
2017-09-27,16.94,17.1,16.61,17.04,1982909,16.94,17.1,16.61,17.04,1982909,0.0,1.0
2017-09-28,16.47,16.98,16.3,16.79,2642569,16.47,16.98,16.3,16.79,2642569,0.0,1.0
2017-09-29,16.94,16.95,16.35,16.45,3101879,16.94,16.95,16.35,16.45,3101879,0.0,1.0
2017-10-02,16.91,16.995,16.58,16.58,2561218,16.91,16.995,16.58,16.58,2561218,0.0,1.0
2017-10-03,16.78,17.0,16.57,16.95,2411538,16.78,17.0,16.57,16.95,2411538,0.0,1.0
2017-10-04,16.62,16.94,16.565,16.83,2138694,16.62,16.94,16.565,16.83,2138694,0.0,1.0
2017-10-05,16.89,17.01,16.7,16.72,1839566,16.89,17.01,16.7,16.72,1839566,0.0,1.0
2017-10-06,16.57,16.78,16.45,16.7,2031343,16.57,16.78,16.45,16.7,2031343,0.0,1.0
2017-10-09,16.62,16.825,16.6,16.71,3224728,16.62,16.825,16.6,16.71,3224728,0.0,1.0
2017-10-10,16.32,16.98,16.32,16.93,1990999,16.32,16.98,16.32,16.93,1990999,0.0,1.0
2017-10-11,16.38,16.47,16.2519,16.35,2025457,16.38,16.47,16.2519,16.35,2025457,0.0,1.0
2017-10-12,16.1,16.36,16.0825,16.2,1943865,16.1,16.36,16.0825,16.2,1943865,0.0,1.0
2017-10-13,15.87,16.36,15.85,16.33,2723171,15.87,16.36,15.85,16.33,2723171,0.0,1.0
2017-10-16,15.56,16.12,15.55,15.94,2599192,15.56,16.12,15.55,15.94,2599192,0.0,1.0
2017-10-17,15.83,15.86,15.51,15.58,2384500,15.83,15.86,15.51,15.58,2384500,0.0,1.0
2017-10-18,16.08,16.11,15.73,15.8,2634761,16.08,16.11,15.73,15.8,2634761,0.0,1.0
2017-10-19,15.82,16.09,15.61,15.98,2713447,15.82,16.09,15.61,15.98,2713447,0.0,1.0
2017-10-20,15.88,16.05,15.6,15.89,3989061,15.88,16.05,15.6,15.89,3989061,0.0,1.0
2017-10-23,15.83,16.195,15.82,16.0,3562386,15.83,16.195,15.82,16.0,3562386,0.0,1.0
2017-10-24,16.12,16.3,15.97,16.05,2519179,16.12,16.3,15.97,16.05,2519179,0.0,1.0
2017-10-25,15.89,16.17,15.83,16.09,2706596,15.89,16.17,15.83,16.09,2706596,0.0,1.0
2017-10-26,15.75,15.98,15.639,15.86,3357366,15.75,15.98,15.639,15.86,3357366,0.0,1.0
2017-10-27,16.32,16.32,15.49,15.5,4339829,16.32,16.32,15.49,15.5,4339829,0.0,1.0
2017-10-30,16.54,16.75,16.24,16.29,3983659,16.54,16.75,16.24,16.29,3983659,0.0,1.0
2017-10-31,16.13,16.63,15.01,15.09,6437316,16.13,16.63,15.01,15.09,6437316,0.0,1.0
2017-11-01,16.57,16.65,16.07,16.07,5603778,16.57,16.65,16.07,16.07,5603778,0.0,1.0
2017-11-02,16.5,16.7592,16.33,16.54,3009645,16.5,16.7592,16.33,16.54,3009645,0.0,1.0
2017-11-03,16.27,16.56,16.16,16.48,2288209,16.27,16.56,16.16,16.48,2288209,0.0,1.0
2017-11-06,16.28,16.46,16.23,16.35,2785594,16.28,16.46,16.23,16.35,2785594,0.0,1.0
2017-11-07,15.89,16.3,15.85,16.28,2739074,15.89,16.3,15.85,16.28,2739074,0.0,1.0
2017-11-08,15.39,15.78,15.34,15.75,2843563,15.39,15.78,15.34,15.75,2843563,0.0,1.0
2017-11-09,15.4,15.49,15.22,15.29,2416037,15.4,15.49,15.22,15.29,2416037,0.0,1.0
2017-11-10,15.73,15.75,15.37,15.45,3433301,15.73,15.75,15.37,15.45,3433301,0.0,1.0
2017-11-13,16.11,16.24,15.5,15.5,4642122,16.11,16.24,15.5,15.5,4642122,0.0,1.0
2017-11-14,15.71,16.12,15.525,15.89,5545161,15.71,16.12,15.525,15.89,5545161,0.0,1.0
2017-11-15,15.94,15.98,15.08,15.31,4053300,15.94,15.98,15.08,15.31,4053300,0.0,1.0
2017-11-16,16.03,16.34,15.89,16.02,2917803,16.03,16.34,15.89,16.02,2917803,0.0,1.0
2017-11-17,16.8,16.82,16.12,16.12,2646784,16.8,16.82,16.12,16.12,2646784,0.0,1.0
2017-11-20,16.04,16.71,15.99,16.5,2976476,16.04,16.71,15.99,16.5,2976476,0.0,1.0
2017-11-21,16.27,16.46,16.045,16.13,2655705,16.27,16.46,16.045,16.13,2655705,0.0,1.0
2017-11-22,16.43,16.51,16.3,16.32,2085194,16.43,16.51,16.3,16.32,2085194,0.0,1.0
2017-11-24,16.25,16.52,16.215,16.43,1680978,16.25,16.52,16.215,16.43,1680978,0.0,1.0
2017-11-27,16.0,16.41,15.8,16.3,6799767,16.0,16.41,15.8,16.3,6799767,0.0,1.0
2017-11-28,16.16,16.26,15.9,16.0,2543509,16.16,16.26,15.9,16.0,2543509,0.0,1.0
2017-11-29,13.5,13.92,13.37,13.84,5516239,13.5,13.92,13.37,13.84,5516239,0.0,1.0
2017-11-30,13.95,14.35,13.6,13.61,5574052,13.95,14.35,13.6,13.61,5574052,0.0,1.0
2017-12-01,14.91,14.94,14.08,14.15,5054933,14.91,14.94,14.08,14.15,5054933,0.0,1.0
2017-12-04,15.13,15.51,14.93,14.98,4595800,15.13,15.51,14.93,14.98,4595800,0.0,1.0
2017-12-05,14.65,15.0,14.64,14.84,3703916,14.65,15.0,14.64,14.84,3703916,0.0,1.0
2017-12-06,14.58,14.67,14.25,14.66,7018732,14.58,14.67,14.25,14.66,7018732,0.0,1.0
2017-12-07,14.54,14.755,14.4,14.51,3258917,14.54,14.755,14.4,14.51,3258917,0.0,1.0
2017-12-08,14.39,15.04,14.39,14.89,3277504,14.39,15.04,14.39,14.89,3277504,0.0,1.0
2017-12-11,14.63,14.8,14.37,14.44,3707975,14.63,14.8,14.37,14.44,3707975,0.0,1.0
2017-12-12,14.59,14.75,14.45,14.63,4887915,14.59,14.75,14.45,14.63,4887915,0.0,1.0
2017-12-13,14.38,14.6,14.36,14.57,1691505,14.38,14.6,14.36,14.57,1691505,0.0,1.0
2017-12-14,14.31,14.51,14.25,14.495,2148241,14.31,14.51,14.25,14.495,2148241,0.0,1.0
2017-12-15,13.81,14.42,13.78,14.27,9533351,13.81,14.42,13.78,14.27,9533351,0.0,1.0
2017-12-18,14.19,14.24,13.77,13.98,2979347,14.19,14.24,13.77,13.98,2979347,0.0,1.0
2017-12-19,14.27,14.565,14.27,14.44,3147082,14.27,14.565,14.27,14.44,3147082,0.0,1.0
2017-12-20,14.4,14.47,13.97,14.28,1797355,14.4,14.47,13.97,14.28,1797355,0.0,1.0
2017-12-21,14.41,14.64,14.19,14.41,2490948,14.41,14.64,14.19,14.41,2490948,0.0,1.0
2017-12-22,14.61,14.74,14.4,14.55,2192868,14.61,14.74,14.4,14.55,2192868,0.0,1.0
2017-12-26,14.82,14.9,14.535,14.66,1688011,14.82,14.9,14.535,14.66,1688011,0.0,1.0
2017-12-27,14.49,14.82,14.48,14.8,2583221,14.49,14.82,14.48,14.8,2583221,0.0,1.0
2017-12-28,14.97,15.08,14.51,14.51,6211033,14.97,15.08,14.51,14.51,6211033,0.0,1.0
2017-12-29,14.63,15.139,14.62,15.11,1935841,14.63,15.139,14.62,15.11,1935841,0.0,1.0
2018-01-02,15.07,15.14,14.69,14.77,2331697,15.07,15.14,14.69,14.77,2331697,0.0,1.0
2018-01-03,15.24,15.35,15.06,15.19,2044944,15.24,15.35,15.06,15.19,2044944,0.0,1.0
2018-01-04,15.0,15.25,14.6407,15.24,3471130,15.0,15.25,14.6407,15.24,3471130,0.0,1.0
2018-01-05,14.79,15.01,14.68,14.89,1797871,14.79,15.01,14.68,14.89,1797871,0.0,1.0
2018-01-08,14.6,14.84,14.54,14.84,3093836,14.6,14.84,14.54,14.84,3093836,0.0,1.0
2018-01-09,14.99,15.12,14.52,14.62,3670991,14.99,15.12,14.52,14.62,3670991,0.0,1.0
2018-01-10,14.71,15.205,14.71,14.91,1673270,14.71,15.205,14.71,14.91,1673270,0.0,1.0
2018-01-11,15.04,15.26,14.79,14.89,1883807,15.04,15.26,14.79,14.89,1883807,0.0,1.0
2018-01-12,15.19,15.285,14.75,14.9,2122644,15.19,15.285,14.75,14.9,2122644,0.0,1.0
2018-01-16,14.63,15.16,14.63,15.07,2597418,14.63,15.16,14.63,15.07,2597418,0.0,1.0
2018-01-17,14.88,15.06,14.6,14.75,2271848,14.88,15.06,14.6,14.75,2271848,0.0,1.0
2018-01-18,14.64,14.9,14.53,14.77,3066029,14.64,14.9,14.53,14.77,3066029,0.0,1.0
2018-01-19,14.29,14.66,14.25,14.6,2877030,14.29,14.66,14.25,14.6,2877030,0.0,1.0
2018-01-22,14.51,14.57,14.199,14.4,3614238,14.51,14.57,14.199,14.4,3614238,0.0,1.0
2018-01-23,14.65,15.1,14.61,14.66,3710549,14.65,15.1,14.61,14.66,3710549,0.0,1.0
2018-01-24,14.67,14.86,14.52,14.68,2363451,14.67,14.86,14.52,14.68,2363451,0.0,1.0
2018-01-25,14.71,14.8,14.48,14.8,3959847,14.71,14.8,14.48,14.8,3959847,0.0,1.0
2018-01-26,14.45,14.87,14.38,14.72,2014825,14.45,14.87,14.38,14.72,2014825,0.0,1.0
2018-01-29,13.84,14.46,13.82,14.37,3821898,13.84,14.46,13.82,14.37,3821898,0.0,1.0
2018-01-30,13.68,14.78,13.4,14.7,7624412,13.68,14.78,13.4,14.7,7624412,0.0,1.0
2018-01-31,14.01,14.08,13.56,13.68,5881046,14.01,14.08,13.56,13.68,5881046,0.0,1.0
2018-02-01,13.61,14.22,13.57,13.97,3140197,13.61,14.22,13.57,13.97,3140197,0.0,1.0
2018-02-02,12.97,13.59,12.92,13.42,5496717,12.97,13.59,12.92,13.42,5496717,0.0,1.0
2018-02-05,12.67,13.5,12.52,12.85,5690370,12.67,13.5,12.52,12.85,5690370,0.0,1.0
2018-02-06,12.8,12.88,12.05,12.44,6204703,12.8,12.88,12.05,12.44,6204703,0.0,1.0
2018-02-07,11.83,12.83,11.83,12.72,4115834,11.83,12.83,11.83,12.72,4115834,0.0,1.0
2018-02-08,11.7,12.195,11.69,11.85,5989958,11.7,12.195,11.69,11.85,5989958,0.0,1.0
2018-02-09,12.58,12.745,11.77,11.79,8403588,12.58,12.745,11.77,11.79,8403588,0.0,1.0
2018-02-12,13.03,13.1,12.69,12.71,4773911,13.03,13.1,12.69,12.71,4773911,0.0,1.0
2018-02-13,13.34,13.49,12.93,13.01,4087875,13.34,13.49,12.93,13.01,4087875,0.0,1.0
2018-02-14,14.56,14.66,13.27,13.34,5056875,14.56,14.66,13.27,13.34,5056875,0.0,1.0
2018-02-15,14.79,14.94,14.41,14.54,4548152,14.79,14.94,14.41,14.54,4548152,0.0,1.0
2018-02-16,14.76,15.15,14.6,14.65,3724669,14.76,15.15,14.6,14.65,3724669,0.0,1.0
2018-02-20,14.46,14.9,14.32,14.76,3717022,14.46,14.9,14.32,14.76,3717022,0.0,1.0
2018-02-21,14.25,14.7,14.24,14.4,4841897,14.25,14.7,14.24,14.4,4841897,0.0,1.0
2018-02-22,14.54,14.9,14.32,14.38,3442821,14.54,14.9,14.32,14.38,3442821,0.0,1.0
2018-02-23,14.97,15.01,14.66,14.69,3154932,14.97,15.01,14.66,14.69,3154932,0.0,1.0
2018-02-26,14.98,15.155,14.88,15.05,3229140,14.98,15.155,14.88,15.05,3229140,0.0,1.0
2018-02-27,15.92,16.055,15.07,15.19,12497430,15.92,16.055,15.07,15.19,12497430,0.0,1.0
2018-02-28,16.07,16.8251,16.04,16.14,8866882,16.07,16.8251,16.04,16.14,8866882,0.0,1.0
2018-03-01,16.43,16.575,16.18,16.22,4333423,16.43,16.575,16.18,16.22,4333423,0.0,1.0
2018-03-02,16.72,16.76,16.04,16.34,3589170,16.72,16.76,16.04,16.34,3589170,0.0,1.0
2018-03-05,17.45,17.6762,16.581,16.6,5882147,17.45,17.6762,16.581,16.6,5882147,0.0,1.0
2018-03-06,17.31,17.77,17.2,17.55,6346518,17.31,17.77,17.2,17.55,6346518,0.0,1.0
2018-03-07,17.48,17.73,17.15,17.24,4060203,17.48,17.73,17.15,17.24,4060203,0.0,1.0
2018-03-08,17.9,17.92,17.44,17.44,3924040,17.9,17.92,17.44,17.44,3924040,0.0,1.0
2018-03-09,17.55,18.085,17.32,18.0,4050940,17.55,18.085,17.32,18.0,4050940,0.0,1.0
2018-03-12,17.12,17.63,17.06,17.52,4676768,17.12,17.63,17.06,17.52,4676768,0.0,1.0
2018-03-13,16.25,17.135,16.17,16.97,9506835,16.25,17.135,16.17,16.97,9506835,0.0,1.0
2018-03-14,15.54,16.59,15.52,16.35,7367811,15.54,16.59,15.52,16.35,7367811,0.0,1.0
2018-03-15,15.27,15.81,15.06,15.56,5574876,15.27,15.81,15.06,15.56,5574876,0.0,1.0
2018-03-16,15.5,15.8,15.16,15.29,6039886,15.5,15.8,15.16,15.29,6039886,0.0,1.0
2018-03-19,15.4,15.65,14.995,15.28,5065907,15.4,15.65,14.995,15.28,5065907,0.0,1.0
2018-03-20,15.56,15.705,15.44,15.53,3694891,15.56,15.705,15.44,15.53,3694891,0.0,1.0
2018-03-21,15.6,15.9,15.49,15.62,4022123,15.6,15.9,15.49,15.62,4022123,0.0,1.0
2018-03-22,15.27,15.67,15.26,15.44,3016722,15.27,15.67,15.26,15.44,3016722,0.0,1.0
2018-03-23,15.41,15.95,15.35,15.36,2906582,15.41,15.95,15.35,15.36,2906582,0.0,1.0
2018-03-26,15.7,15.72,15.295,15.62,2559115,15.7,15.72,15.295,15.62,2559115,0.0,1.0
2018-03-27,15.47,15.91,15.4,15.76,3138077,15.47,15.91,15.4,15.76,3138077,0.0,1.0
2018-03-28,15.22,15.575,15.125,15.47,3436704,15.22,15.575,15.125,15.47,3436704,0.0,1.0
2018-03-29,15.43,15.56,15.32,15.39,3324087,15.43,15.56,15.32,15.39,3324087,0.0,1.0
2018-04-02,14.5,15.42,14.34,15.28,3461848,14.5,15.42,14.34,15.28,3461848,0.0,1.0
2018-04-03,14.9,14.98,14.44,14.56,2450599,14.9,14.98,14.44,14.56,2450599,0.0,1.0
2018-04-04,15.04,15.055,14.56,14.63,1991678,15.04,15.055,14.56,14.63,1991678,0.0,1.0
2018-04-05,15.6,15.805,15.11,15.11,3734360,15.6,15.805,15.11,15.11,3734360,0.0,1.0
2018-04-06,14.95,15.58,14.72,15.43,5310264,14.95,15.58,14.72,15.43,5310264,0.0,1.0
2018-04-09,15.11,15.32,14.96,14.96,3090409,15.11,15.32,14.96,14.96,3090409,0.0,1.0
2018-04-10,15.62,15.81,15.245,15.42,3261533,15.62,15.81,15.245,15.42,3261533,0.0,1.0
2018-04-11,15.71,15.965,15.51,15.64,2545573,15.71,15.965,15.51,15.64,2545573,0.0,1.0
2018-04-12,15.67,15.79,15.525,15.72,2088462,15.67,15.79,15.525,15.72,2088462,0.0,1.0
2018-04-13,15.74,15.87,15.53,15.74,2208092,15.74,15.87,15.53,15.74,2208092,0.0,1.0
2018-04-16,15.81,15.94,15.4861,15.79,2218782,15.81,15.94,15.4861,15.79,2218782,0.0,1.0
2018-04-17,15.79,15.93,15.685,15.82,1647801,15.79,15.93,15.685,15.82,1647801,0.0,1.0
2018-04-18,16.22,16.515,15.88,15.92,2846432,16.22,16.515,15.88,15.92,2846432,0.0,1.0
2018-04-19,16.12,16.44,16.08,16.32,3055318,16.12,16.44,16.08,16.32,3055318,0.0,1.0
2018-04-20,15.64,16.1,15.55,16.07,2793357,15.64,16.1,15.55,16.07,2793357,0.0,1.0
2018-04-23,15.65,15.78,15.45,15.58,1739410,15.65,15.78,15.45,15.58,1739410,0.0,1.0
2018-04-24,14.76,15.84,14.68,15.76,3207892,14.76,15.84,14.68,15.76,3207892,0.0,1.0
2018-04-25,14.4,14.725,14.28,14.58,3650354,14.4,14.725,14.28,14.58,3650354,0.0,1.0
2018-04-26,14.3,14.575,14.235,14.49,3417345,14.3,14.575,14.235,14.49,3417345,0.0,1.0
2018-04-27,14.63,14.72,14.21,14.21,3022789,14.63,14.72,14.21,14.21,3022789,0.0,1.0
2018-04-30,14.86,15.09,14.605,14.63,3233392,14.86,15.09,14.605,14.63,3233392,0.0,1.0
2018-05-01,14.9,14.96,14.62,14.82,3508621,14.9,14.96,14.62,14.82,3508621,0.0,1.0
2018-05-02,15.15,15.33,14.82,14.9,4611065,15.15,15.33,14.82,14.9,4611065,0.0,1.0
2018-05-03,14.94,15.61,14.88,14.89,3133342,14.94,15.61,14.88,14.89,3133342,0.0,1.0
2018-05-04,15.34,15.48,14.85,14.9,2547176,15.34,15.48,14.85,14.9,2547176,0.0,1.0
2018-05-07,15.49,15.985,15.46,15.57,2794987,15.49,15.985,15.46,15.57,2794987,0.0,1.0
2018-05-08,15.29,15.52,14.94,15.41,3617571,15.29,15.52,14.94,15.41,3617571,0.0,1.0
2018-05-09,15.55,15.9,15.48,15.53,3160477,15.55,15.9,15.48,15.53,3160477,0.0,1.0
2018-05-10,15.66,15.73,15.45,15.66,2112662,15.66,15.73,15.45,15.66,2112662,0.0,1.0
2018-05-11,15.56,15.79,15.39,15.69,4534395,15.56,15.79,15.39,15.69,4534395,0.0,1.0
2018-05-14,16.15,16.21,15.68,15.68,2140247,16.15,16.21,15.68,15.68,2140247,0.0,1.0
2018-05-15,16.19,16.34,16.0,16.04,1832340,16.19,16.34,16.0,16.04,1832340,0.0,1.0
2018-05-16,16.33,16.42,16.1,16.14,1554190,16.33,16.42,16.1,16.14,1554190,0.0,1.0
2018-05-17,16.58,16.73,16.3579,16.43,2291607,16.58,16.73,16.3579,16.43,2291607,0.0,1.0
2018-05-18,16.34,16.585,16.19,16.48,2003832,16.34,16.585,16.19,16.48,2003832,0.0,1.0
2018-05-21,16.59,16.65,16.32,16.43,1562499,16.59,16.65,16.32,16.43,1562499,0.0,1.0
2018-05-22,16.15,16.77,16.11,16.66,1601814,16.15,16.77,16.11,16.66,1601814,0.0,1.0
2018-05-23,15.86,16.04,15.56,16.04,1948659,15.86,16.04,15.56,16.04,1948659,0.0,1.0
2018-05-24,15.86,16.08,15.58,15.7,2637534,15.86,16.08,15.58,15.7,2637534,0.0,1.0
2018-05-25,15.85,15.905,15.2,15.58,1967032,15.85,15.905,15.2,15.58,1967032,0.0,1.0
2018-05-29,15.9,15.98,15.68,15.68,2851443,15.9,15.98,15.68,15.68,2851443,0.0,1.0
2018-05-30,16.3,16.41,15.97,15.97,2659484,16.3,16.41,15.97,15.97,2659484,0.0,1.0
2018-05-31,16.16,16.2675,15.97,16.17,3018275,16.16,16.2675,15.97,16.17,3018275,0.0,1.0
2018-06-01,16.55,16.81,16.1902,16.28,3478248,16.55,16.81,16.1902,16.28,3478248,0.0,1.0
2018-06-04,16.09,16.79,16.005,16.59,2078550,16.09,16.79,16.005,16.59,2078550,0.0,1.0
2018-06-05,16.44,16.58,15.93,16.07,1790783,16.44,16.58,15.93,16.07,1790783,0.0,1.0
2018-06-06,16.55,16.71,16.37,16.58,1648363,16.55,16.71,16.37,16.58,1648363,0.0,1.0
2018-06-07,17.22,17.255,16.63,16.7,2386496,17.22,17.255,16.63,16.7,2386496,0.0,1.0
2018-06-08,17.33,17.55,17.06,17.13,3220681,17.33,17.55,17.06,17.13,3220681,0.0,1.0
2018-06-11,17.07,17.34,17.02,17.29,1996644,17.07,17.34,17.02,17.29,1996644,0.0,1.0
2018-06-12,17.1,17.4,17.02,17.08,2222854,17.1,17.4,17.02,17.08,2222854,0.0,1.0
2018-06-13,17.03,17.19,16.93,17.08,2767707,17.03,17.19,16.93,17.08,2767707,0.0,1.0
2018-06-14,16.98,17.19,16.91,17.1,1784073,16.98,17.19,16.91,17.1,1784073,0.0,1.0
2018-06-15,16.78,16.97,16.67,16.79,4451143,16.78,16.97,16.67,16.79,4451143,0.0,1.0
2018-06-18,16.79,17.175,16.4,16.75,2005228,16.79,17.175,16.4,16.75,2005228,0.0,1.0
2018-06-19,16.91,16.99,16.44,16.55,1638290,16.91,16.99,16.44,16.55,1638290,0.0,1.0
2018-06-20,17.05,17.1,16.815,17.04,1797653,17.05,17.1,16.815,17.04,1797653,0.0,1.0
2018-06-21,17.22,17.41,16.86,17.03,2810629,17.22,17.41,16.86,17.03,2810629,0.0,1.0
2018-06-22,17.5,17.87,17.39,17.74,3469384,17.5,17.87,17.39,17.74,3469384,0.0,1.0
2018-06-25,17.15,17.58,17.03,17.43,2120357,17.15,17.58,17.03,17.43,2120357,0.0,1.0
2018-06-26,17.39,17.5,17.05,17.17,1369399,17.39,17.5,17.05,17.17,1369399,0.0,1.0
2018-06-27,17.27,17.7485,17.24,17.55,2108759,17.27,17.7485,17.24,17.55,2108759,0.0,1.0
2018-06-28,17.2,17.46,16.97,17.33,2302216,17.2,17.46,16.97,17.33,2302216,0.0,1.0
2018-06-29,17.78,18.09,17.22,17.22,4949884,17.78,18.09,17.22,17.22,4949884,0.0,1.0
2018-07-02,17.8,17.88,17.26,17.53,2815530,17.8,17.88,17.26,17.53,2815530,0.0,1.0
2018-07-03,17.51,18.16,17.21,18.04,2857984,17.51,18.16,17.21,18.04,2857984,0.0,1.0
2018-07-05,17.17,17.64,17.105,17.59,2247153,17.17,17.64,17.105,17.59,2247153,0.0,1.0
2018-07-06,17.39,17.445,17.05,17.14,1198867,17.39,17.445,17.05,17.14,1198867,0.0,1.0
2018-07-09,17.97,18.005,17.43,17.5,1712168,17.97,18.005,17.43,17.5,1712168,0.0,1.0
2018-07-10,17.98,18.37,17.9,18.16,1374789,17.98,18.37,17.9,18.16,1374789,0.0,1.0
2018-07-11,17.5,17.93,17.35,17.83,2009813,17.5,17.93,17.35,17.83,2009813,0.0,1.0
2018-07-12,17.08,17.7,16.93,17.61,2262524,17.08,17.7,16.93,17.61,2262524,0.0,1.0
2018-07-13,17.16,17.41,17.1,17.12,1038380,17.16,17.41,17.1,17.12,1038380,0.0,1.0
2018-07-16,17.24,17.26,16.9,16.95,1522148,17.24,17.26,16.9,16.95,1522148,0.0,1.0
2018-07-17,17.12,17.28,16.99,17.19,1679414,17.12,17.28,16.99,17.19,1679414,0.0,1.0
2018-07-18,17.04,17.17,16.73,17.17,2108233,17.04,17.17,16.73,17.17,2108233,0.0,1.0
2018-07-19,17.09,17.19,16.97,16.97,2069693,17.09,17.19,16.97,16.97,2069693,0.0,1.0
2018-07-20,17.2,17.325,17.02,17.14,1274502,17.2,17.325,17.02,17.14,1274502,0.0,1.0
2018-07-23,17.26,17.39,17.05,17.28,1967582,17.26,17.39,17.05,17.28,1967582,0.0,1.0
2018-07-24,16.89,17.39,16.87,17.39,1879822,16.89,17.39,16.87,17.39,1879822,0.0,1.0
2018-07-25,16.9,17.0,16.61,16.92,2493606,16.9,17.0,16.61,16.92,2493606,0.0,1.0
2018-07-26,17.01,17.15,16.84,16.91,3154364,17.01,17.15,16.84,16.91,3154364,0.0,1.0
2018-07-27,15.86,17.04,15.79,17.02,3012525,15.86,17.04,15.79,17.02,3012525,0.0,1.0
2018-07-30,15.84,16.125,15.705,16.0,2631190,15.84,16.125,15.705,16.0,2631190,0.0,1.0
2018-07-31,16.28,16.365,15.75,15.89,2047835,16.28,16.365,15.75,15.89,2047835,0.0,1.0
2018-08-01,16.09,16.15,15.815,16.15,2377818,16.09,16.15,15.815,16.15,2377818,0.0,1.0
2018-08-02,15.75,15.9,14.47,15.78,5080080,15.75,15.9,14.47,15.78,5080080,0.0,1.0
2018-08-03,15.95,16.05,15.67,15.78,3299931,15.95,16.05,15.67,15.78,3299931,0.0,1.0
2018-08-06,16.1,16.27,15.6,15.87,2432361,16.1,16.27,15.6,15.87,2432361,0.0,1.0
2018-08-07,15.97,16.42,15.96,16.29,2582805,15.97,16.42,15.96,16.29,2582805,0.0,1.0
2018-08-08,15.92,16.03,15.67,15.89,1879833,15.92,16.03,15.67,15.89,1879833,0.0,1.0
2018-08-09,16.02,16.18,15.88,15.92,2486107,16.02,16.18,15.88,15.92,2486107,0.0,1.0
2018-08-10,15.79,16.015,15.71,15.92,2399950,15.79,16.015,15.71,15.92,2399950,0.0,1.0
2018-08-13,15.42,15.82,15.4,15.75,1953072,15.42,15.82,15.4,15.75,1953072,0.0,1.0
2018-08-14,15.42,15.71,15.405,15.64,1301919,15.42,15.71,15.405,15.64,1301919,0.0,1.0
2018-08-15,15.03,15.29,14.825,15.19,2668735,15.03,15.29,14.825,15.19,2668735,0.0,1.0
2018-08-16,14.91,15.11,14.75,15.03,1878528,14.91,15.11,14.75,15.03,1878528,0.0,1.0
2018-08-17,15.19,15.36,15.12,15.2,1296396,15.19,15.36,15.12,15.2,1296396,0.0,1.0
2018-08-20,15.29,15.32,15.065,15.13,2591662,15.29,15.32,15.065,15.13,2591662,0.0,1.0
2018-08-21,15.58,15.63,15.41,15.41,1687101,15.58,15.63,15.41,15.41,1687101,0.0,1.0
2018-08-22,15.85,15.92,15.62,15.66,1346162,15.85,15.92,15.62,15.66,1346162,0.0,1.0
2018-08-23,15.62,15.8,15.53,15.8,1197232,15.62,15.8,15.53,15.8,1197232,0.0,1.0
2018-08-24,15.91,16.02,15.69,15.76,1920215,15.91,16.02,15.69,15.76,1920215,0.0,1.0
2018-08-27,15.71,16.08,15.67,15.91,1189202,15.71,16.08,15.67,15.91,1189202,0.0,1.0
2018-08-28,15.65,15.8,15.38,15.71,1595453,15.65,15.8,15.38,15.71,1595453,0.0,1.0
2018-08-29,16.0,16.04,15.52,15.65,1554787,16.0,16.04,15.52,15.65,1554787,0.0,1.0
2018-08-30,15.92,16.0,15.7,15.99,1173710,15.92,16.0,15.7,15.99,1173710,0.0,1.0
2018-08-31,15.94,15.97,15.72,15.91,1642034,15.94,15.97,15.72,15.91,1642034,0.0,1.0
2018-09-04,15.4,16.06,15.36,15.97,1977539,15.4,16.06,15.36,15.97,1977539,0.0,1.0
2018-09-05,15.42,15.47,15.01,15.33,1692991,15.42,15.47,15.01,15.33,1692991,0.0,1.0
2018-09-06,14.88,15.39,14.77,15.36,2221528,14.88,15.39,14.77,15.36,2221528,0.0,1.0
2018-09-07,14.92,15.01,14.54,14.77,1668888,14.92,15.01,14.54,14.77,1668888,0.0,1.0
2018-09-10,15.06,15.27,14.94,14.94,2470224,15.06,15.27,14.94,14.94,2470224,0.0,1.0
2018-09-11,14.85,14.94,14.0,14.3,3636546,14.85,14.94,14.0,14.3,3636546,0.0,1.0
2018-09-12,14.65,15.075,14.62,14.98,2335436,14.65,15.075,14.62,14.98,2335436,0.0,1.0
2018-09-13,14.7,14.845,14.58,14.67,2498584,14.7,14.845,14.58,14.67,2498584,0.0,1.0
2018-09-14,14.6,14.84,14.56,14.67,2458109,14.6,14.84,14.56,14.67,2458109,0.0,1.0
2018-09-17,14.61,14.82,14.49,14.63,2177624,14.61,14.82,14.49,14.63,2177624,0.0,1.0
2018-09-18,14.55,14.87,14.44,14.73,3015683,14.55,14.87,14.44,14.73,3015683,0.0,1.0
2018-09-19,14.8,14.93,14.57,14.57,2631177,14.8,14.93,14.57,14.57,2631177,0.0,1.0
2018-09-20,14.7,15.015,14.54,14.96,3258484,14.7,15.015,14.54,14.96,3258484,0.0,1.0
2018-09-21,14.61,14.77,14.445,14.77,6149557,14.61,14.77,14.445,14.77,6149557,0.0,1.0
2018-09-24,14.57,14.92,14.48,14.73,2164542,14.57,14.92,14.48,14.73,2164542,0.0,1.0
2018-09-25,14.36,14.7,14.24,14.61,2387074,14.36,14.7,14.24,14.61,2387074,0.0,1.0
2018-09-26,13.92,14.43,13.895,14.25,3265894,13.92,14.43,13.895,14.25,3265894,0.0,1.0
2018-09-27,14.33,14.35,13.95,14.09,3833774,14.33,14.35,13.95,14.09,3833774,0.0,1.0
2018-09-28,14.31,14.56,14.22,14.28,2597021,14.31,14.56,14.22,14.28,2597021,0.0,1.0
2018-10-01,14.01,14.44,13.93,14.41,2566560,14.01,14.44,13.93,14.41,2566560,0.0,1.0
2018-10-02,14.03,14.27,13.87,14.01,2915483,14.03,14.27,13.87,14.01,2915483,0.0,1.0
2018-10-03,14.26,14.485,13.935,14.09,3901371,14.26,14.485,13.935,14.09,3901371,0.0,1.0
2018-10-04,14.26,14.485,14.01,14.24,3638829,14.26,14.485,14.01,14.24,3638829,0.0,1.0
2018-10-05,14.04,14.41,13.985,14.32,2055499,14.04,14.41,13.985,14.32,2055499,0.0,1.0
2018-10-08,14.05,14.215,13.71,13.78,2401681,14.05,14.215,13.71,13.78,2401681,0.0,1.0
2018-10-09,14.55,14.64,14.02,14.09,2935556,14.55,14.64,14.02,14.09,2935556,0.0,1.0
2018-10-10,14.16,14.69,14.15,14.56,2769539,14.16,14.69,14.15,14.56,2769539,0.0,1.0
2018-10-11,14.14,14.52,13.97,14.14,2724566,14.14,14.52,13.97,14.14,2724566,0.0,1.0
2018-10-12,14.16,14.39,13.9,14.39,2055127,14.16,14.39,13.9,14.39,2055127,0.0,1.0
2018-10-15,14.53,14.81,14.33,14.41,3028991,14.53,14.81,14.33,14.41,3028991,0.0,1.0
2018-10-16,14.75,14.81,14.46,14.55,2650966,14.75,14.81,14.46,14.55,2650966,0.0,1.0
2018-10-17,14.51,14.86,14.43,14.73,1437682,14.51,14.86,14.43,14.73,1437682,0.0,1.0
2018-10-18,14.45,14.6,14.18,14.33,2243072,14.45,14.6,14.18,14.33,2243072,0.0,1.0
2018-10-19,14.54,14.8,14.47,14.48,2412496,14.54,14.8,14.47,14.48,2412496,0.0,1.0
2018-10-22,14.3,14.6,14.13,14.5,2335435,14.3,14.6,14.13,14.5,2335435,0.0,1.0
2018-10-23,14.28,14.45,13.94,14.02,4200247,14.28,14.45,13.94,14.02,4200247,0.0,1.0
2018-10-24,13.35,14.54,13.35,14.38,3871990,13.35,14.54,13.35,14.38,3871990,0.0,1.0
2018-10-25,13.75,13.875,13.34,13.53,4814889,13.75,13.875,13.34,13.53,4814889,0.0,1.0
2018-10-26,13.54,13.75,13.355,13.54,4668480,13.54,13.75,13.355,13.54,4668480,0.0,1.0
2018-10-29,13.3,13.84,13.16,13.59,3884804,13.3,13.84,13.16,13.59,3884804,0.0,1.0
2018-10-30,14.27,14.615,12.81,12.97,5825764,14.27,14.615,12.81,12.97,5825764,0.0,1.0
2018-10-31,15.65,15.7825,14.43,14.43,6852270,15.65,15.7825,14.43,14.43,6852270,0.0,1.0
2018-11-01,15.64,16.09,15.45,15.54,3941125,15.64,16.09,15.45,15.54,3941125,0.0,1.0
2018-11-02,14.86,15.84,14.75,15.72,3344511,14.86,15.84,14.75,15.72,3344511,0.0,1.0
2018-11-05,15.44,15.5,15.1,15.15,3546159,15.44,15.5,15.1,15.15,3546159,0.0,1.0
2018-11-06,15.57,15.815,15.25,15.48,2498836,15.57,15.815,15.25,15.48,2498836,0.0,1.0
2018-11-07,15.85,15.89,15.475,15.75,2445640,15.85,15.89,15.475,15.75,2445640,0.0,1.0
2018-11-08,15.4,16.005,15.36,15.85,1565892,15.4,16.005,15.36,15.85,1565892,0.0,1.0
2018-11-09,15.56,15.775,15.14,15.17,1724173,15.56,15.775,15.14,15.17,1724173,0.0,1.0
2018-11-12,15.25,15.79,15.23,15.79,2648960,15.25,15.79,15.23,15.79,2648960,0.0,1.0
2018-11-13,15.29,15.55,15.13,15.31,3010359,15.29,15.55,15.13,15.31,3010359,0.0,1.0
2018-11-14,14.59,15.64,14.41,15.59,4367244,14.59,15.64,14.41,15.59,4367244,0.0,1.0
2018-11-15,14.46,14.6544,14.34,14.41,2726583,14.46,14.6544,14.34,14.41,2726583,0.0,1.0
2018-11-16,14.4,14.69,14.38,14.54,2413193,14.4,14.69,14.38,14.54,2413193,0.0,1.0
2018-11-19,14.27,14.465,14.22,14.35,2149166,14.27,14.465,14.22,14.35,2149166,0.0,1.0
2018-11-20,13.75,14.14,13.66,14.04,3334837,13.75,14.14,13.66,14.04,3334837,0.0,1.0
2018-11-21,13.85,14.1,13.7,13.84,4080385,13.85,14.1,13.7,13.84,4080385,0.0,1.0
2018-11-23,13.51,13.63,13.295,13.53,1194666,13.51,13.63,13.295,13.53,1194666,0.0,1.0
2018-11-26,13.72,13.875,13.46,13.57,2159230,13.72,13.875,13.46,13.57,2159230,0.0,1.0
2018-11-27,13.44,13.79,13.12,13.69,2484040,13.44,13.79,13.12,13.69,2484040,0.0,1.0
2018-11-28,13.69,13.7,13.19,13.39,2000132,13.69,13.7,13.19,13.39,2000132,0.0,1.0
2018-11-29,13.78,13.88,13.63,13.7,1873966,13.78,13.88,13.63,13.7,1873966,0.0,1.0
2018-11-30,13.84,13.96,13.68,13.68,2506103,13.84,13.96,13.68,13.68,2506103,0.0,1.0
2018-12-03,14.14,14.3,13.62,14.3,3917616,14.14,14.3,13.62,14.3,3917616,0.0,1.0
2018-12-04,13.63,14.31,13.605,14.17,1670373,13.63,14.31,13.605,14.17,1670373,0.0,1.0
2018-12-06,13.53,13.6,13.19,13.44,3392237,13.53,13.6,13.19,13.44,3392237,0.0,1.0
2018-12-07,13.37,13.94,13.31,13.78,2850350,13.37,13.94,13.31,13.78,2850350,0.0,1.0
2018-12-10,12.92,13.47,12.9,13.22,2631444,12.92,13.47,12.9,13.22,2631444,0.0,1.0
2018-12-11,12.95,13.26,12.94,13.16,2209456,12.95,13.26,12.94,13.16,2209456,0.0,1.0
2018-12-12,12.96,13.33,12.96,13.03,2670593,12.96,13.33,12.96,13.03,2670593,0.0,1.0
2018-12-13,12.76,13.09,12.71,13.03,2113078,12.76,13.09,12.71,13.03,2113078,0.0,1.0
2018-12-14,12.34,12.78,12.29,12.6,2048735,12.34,12.78,12.29,12.6,2048735,0.0,1.0
2018-12-17,11.95,12.52,11.86,12.26,3269705,11.95,12.52,11.86,12.26,3269705,0.0,1.0
2018-12-18,11.83,12.04,11.575,12.0,3876167,11.83,12.04,11.575,12.0,3876167,0.0,1.0
2018-12-19,11.76,12.255,11.68,11.89,3947271,11.76,12.255,11.68,11.89,3947271,0.0,1.0
2018-12-20,11.61,11.99,11.49,11.55,3531139,11.61,11.99,11.49,11.55,3531139,0.0,1.0
2018-12-21,11.69,11.96,11.625,11.7,9557286,11.69,11.96,11.625,11.7,9557286,0.0,1.0
2018-12-24,10.92,11.61,10.86,11.5,2357066,10.92,11.61,10.86,11.5,2357066,0.0,1.0
2018-12-26,12.0,12.0,10.78,11.0,3367964,12.0,12.0,10.78,11.0,3367964,0.0,1.0
2018-12-27,12.09,12.1,11.56,11.71,3032017,12.09,12.1,11.56,11.71,3032017,0.0,1.0
2018-12-28,11.66,12.24,11.62,12.16,3004280,11.66,12.24,11.62,12.16,3004280,0.0,1.0
2018-12-31,11.42,11.72,11.23,11.72,4553579,11.42,11.72,11.23,11.72,4553579,0.0,1.0
2019-01-02,11.65,11.88,11.06,11.16,4506838,11.65,11.88,11.06,11.16,4506838,0.0,1.0
2019-01-03,11.48,11.76,11.44,11.68,2694723,11.48,11.76,11.44,11.68,2694723,0.0,1.0
2019-01-04,12.08,12.2,11.695,11.74,5201486,12.08,12.2,11.695,11.74,5201486,0.0,1.0
2019-01-07,12.39,12.6,11.765,11.88,5153648,12.39,12.6,11.765,11.88,5153648,0.0,1.0
2019-01-08,12.5,12.63,12.15,12.59,2553347,12.5,12.63,12.15,12.59,2553347,0.0,1.0
2019-01-09,12.65,12.8,12.43,12.69,1834746,12.65,12.8,12.43,12.69,1834746,0.0,1.0
2019-01-10,12.53,12.65,12.27,12.55,2739363,12.53,12.65,12.27,12.55,2739363,0.0,1.0
2019-01-11,12.58,12.66,12.2,12.45,2623451,12.58,12.66,12.2,12.45,2623451,0.0,1.0
2019-01-14,12.86,12.95,12.34,12.49,1955274,12.86,12.95,12.34,12.49,1955274,0.0,1.0
2019-01-15,12.92,13.08,12.77,12.85,1739738,12.92,13.08,12.77,12.85,1739738,0.0,1.0
2019-01-16,13.13,13.255,12.87,12.9,1755662,13.13,13.255,12.87,12.9,1755662,0.0,1.0
2019-01-17,13.28,13.315,12.97,13.01,2116295,13.28,13.315,12.97,13.01,2116295,0.0,1.0
2019-01-18,13.44,13.45,13.21,13.4,1660749,13.44,13.45,13.21,13.4,1660749,0.0,1.0
2019-01-22,13.01,13.31,12.89,13.3,2198734,13.01,13.31,12.89,13.3,2198734,0.0,1.0
2019-01-23,12.75,13.17,12.64,13.08,2156549,12.75,13.17,12.64,13.08,2156549,0.0,1.0
2019-01-24,12.89,12.94,12.585,12.72,1633177,12.89,12.94,12.585,12.72,1633177,0.0,1.0
2019-01-25,13.19,13.29,12.95,13.0,1325754,13.19,13.29,12.95,13.0,1325754,0.0,1.0
2019-01-28,13.2,13.22,12.9,13.0,1759302,13.2,13.22,12.9,13.0,1759302,0.0,1.0
2019-01-29,13.21,13.37,13.12,13.37,1544880,13.21,13.37,13.12,13.37,1544880,0.0,1.0
2019-01-30,13.53,13.63,13.22,13.27,2038605,13.53,13.63,13.22,13.27,2038605,0.0,1.0
2019-01-31,12.14,13.48,11.95,13.29,11409003,12.14,13.48,11.95,13.29,11409003,0.0,1.0
2019-02-01,11.16,12.01,11.14,12.0,10291887,11.16,12.01,11.14,12.0,10291887,0.0,1.0
2019-02-04,10.71,10.9545,10.55,10.91,6768737,10.71,10.9545,10.55,10.91,6768737,0.0,1.0
2019-02-05,10.7,11.27,10.63,10.72,7013838,10.7,11.27,10.63,10.72,7013838,0.0,1.0
2019-02-06,10.57,10.78,10.36,10.69,5139396,10.57,10.78,10.36,10.69,5139396,0.0,1.0
2019-02-07,9.97,10.58,9.94,10.52,5067675,9.97,10.58,9.94,10.52,5067675,0.0,1.0
2019-02-08,9.78,10.02,9.73,9.89,3758260,9.78,10.02,9.73,9.89,3758260,0.0,1.0
2019-02-11,9.86,9.99,9.58,9.74,5513683,9.86,9.99,9.58,9.74,5513683,0.0,1.0
2019-02-12,9.96,10.13,9.87,10.04,3232047,9.96,10.13,9.87,10.04,3232047,0.0,1.0
2019-02-13,10.05,10.2,9.94,9.99,3903256,10.05,10.2,9.94,9.99,3903256,0.0,1.0
2019-02-14,9.93,10.1,9.87,9.96,3679102,9.93,10.1,9.87,9.96,3679102,0.0,1.0
2019-02-15,10.22,10.35,9.95,10.03,3731217,10.22,10.35,9.95,10.03,3731217,0.0,1.0
2019-02-19,10.32,10.4575,10.12,10.13,2556368,10.32,10.4575,10.12,10.13,2556368,0.0,1.0
2019-02-20,10.49,10.53,10.25,10.25,3066754,10.49,10.53,10.25,10.25,3066754,0.0,1.0
2019-02-21,10.46,10.57,10.36,10.49,4290978,10.46,10.57,10.36,10.49,4290978,0.0,1.0
2019-02-22,10.46,10.65,10.3715,10.55,2658535,10.46,10.65,10.3715,10.55,2658535,0.0,1.0
2019-02-25,10.63,10.68,10.41,10.42,2553983,10.63,10.68,10.41,10.42,2553983,0.0,1.0
2019-02-26,10.5,10.77,10.5,10.59,3260252,10.5,10.77,10.5,10.59,3260252,0.0,1.0
2019-02-27,10.39,10.67,10.39,10.56,3325213,10.39,10.67,10.39,10.56,3325213,0.0,1.0
2019-02-28,10.6,10.705,10.28,10.47,3224762,10.6,10.705,10.28,10.47,3224762,0.0,1.0
2019-03-01,11.05,11.065,10.71,10.71,3197822,11.05,11.065,10.71,10.71,3197822,0.0,1.0
2019-03-04,11.0,11.15,10.705,11.12,3888626,11.0,11.15,10.705,11.12,3888626,0.0,1.0
2019-03-05,11.22,11.275,10.99,11.02,3150517,11.22,11.275,10.99,11.02,3150517,0.0,1.0
2019-03-06,10.79,11.2,10.79,11.2,3058451,10.79,11.2,10.79,11.2,3058451,0.0,1.0
2019-03-07,10.45,10.88,10.41,10.8,3380075,10.45,10.88,10.41,10.8,3380075,0.0,1.0
2019-03-08,10.11,10.33,10.02,10.28,4348944,10.11,10.33,10.02,10.28,4348944,0.0,1.0
2019-03-11,10.47,10.51,10.1,10.2,2790590,10.47,10.51,10.1,10.2,2790590,0.0,1.0
2019-03-12,10.68,10.75,10.54,10.56,3196561,10.68,10.75,10.54,10.56,3196561,0.0,1.0
2019-03-13,10.9,10.925,10.69,10.78,2129362,10.9,10.925,10.69,10.78,2129362,0.0,1.0
2019-03-14,10.63,10.98,10.56,10.89,3925485,10.63,10.98,10.56,10.89,3925485,0.0,1.0
2019-03-15,10.73,10.765,10.57,10.67,4284413,10.73,10.765,10.57,10.67,4284413,0.0,1.0
2019-03-18,10.81,10.93,10.673,10.78,3354523,10.81,10.93,10.673,10.78,3354523,0.0,1.0
2019-03-19,10.61,10.945,10.58,10.91,2010445,10.61,10.945,10.58,10.91,2010445,0.0,1.0
2019-03-20,10.92,11.115,10.56,10.6,2539690,10.92,11.115,10.56,10.6,2539690,0.0,1.0
2019-03-21,10.93,11.07,10.78,10.87,1844611,10.93,11.07,10.78,10.87,1844611,0.0,1.0
2019-03-22,10.32,10.85,10.25,10.83,2293849,10.32,10.85,10.25,10.83,2293849,0.0,1.0
2019-03-25,10.21,10.35,10.08,10.24,2635567,10.21,10.35,10.08,10.24,2635567,0.0,1.0
2019-03-26,10.35,10.4796,10.18,10.35,2821724,10.35,10.4796,10.18,10.35,2821724,0.0,1.0
2019-03-27,10.45,10.52,10.3,10.3,2643114,10.45,10.52,10.3,10.3,2643114,0.0,1.0
2019-03-28,10.63,10.675,10.36,10.43,2889549,10.63,10.675,10.36,10.43,2889549,0.0,1.0
2019-03-29,10.77,10.94,10.74,10.79,2954253,10.77,10.94,10.74,10.79,2954253,0.0,1.0
2019-04-01,10.76,10.9,10.63,10.81,4350579,10.76,10.9,10.63,10.81,4350579,0.0,1.0
2019-04-02,10.54,10.84,10.49,10.73,4760290,10.54,10.84,10.49,10.73,4760290,0.0,1.0
2019-04-03,10.34,10.6,10.16,10.56,4065008,10.34,10.6,10.16,10.56,4065008,0.0,1.0
2019-04-04,10.67,10.67,10.35,10.35,2798293,10.67,10.67,10.35,10.35,2798293,0.0,1.0
2019-04-05,10.86,11.015,10.68,10.68,3773836,10.86,11.015,10.68,10.68,3773836,0.0,1.0
2019-04-08,10.76,11.04,10.63,10.93,2705045,10.76,11.04,10.63,10.93,2705045,0.0,1.0
2019-04-09,10.64,10.84,10.62,10.73,2046619,10.64,10.84,10.62,10.73,2046619,0.0,1.0
2019-04-10,10.61,10.755,10.56,10.74,1635431,10.61,10.755,10.56,10.74,1635431,0.0,1.0
2019-04-11,10.51,10.6,10.395,10.52,2150923,10.51,10.6,10.395,10.52,2150923,0.0,1.0
2019-04-12,10.59,10.975,10.47,10.74,4642098,10.59,10.975,10.47,10.74,4642098,0.0,1.0
2019-04-15,10.74,11.005,10.54,10.58,3202537,10.74,11.005,10.54,10.58,3202537,0.0,1.0
2019-04-16,10.89,10.91,10.47,10.74,2335926,10.89,10.91,10.47,10.74,2335926,0.0,1.0
2019-04-17,10.68,11.03,10.57,10.94,1970674,10.68,11.03,10.57,10.94,1970674,0.0,1.0
2019-04-18,10.26,10.71,10.18,10.71,3185736,10.26,10.71,10.18,10.71,3185736,0.0,1.0
2019-04-22,10.27,10.4,10.0,10.39,3304190,10.27,10.4,10.0,10.39,3304190,0.0,1.0
2019-04-23,10.51,10.63,10.29,10.3,3534070,10.51,10.63,10.29,10.3,3534070,0.0,1.0
2019-04-24,10.46,10.625,10.28,10.49,3134964,10.46,10.625,10.28,10.49,3134964,0.0,1.0
2019-04-25,10.36,10.699,10.26,10.48,3099786,10.36,10.699,10.26,10.48,3099786,0.0,1.0
2019-04-26,10.49,10.585,10.26,10.27,2605581,10.49,10.585,10.26,10.27,2605581,0.0,1.0
2019-04-29,10.47,10.565,10.41,10.48,2157406,10.47,10.565,10.41,10.48,2157406,0.0,1.0
2019-04-30,8.96,10.05,8.92,10.05,12668417,8.96,10.05,8.92,10.05,12668417,0.0,1.0
2019-05-01,8.6,9.17,8.45,9.0,9408579,8.6,9.17,8.45,9.0,9408579,0.0,1.0
2019-05-02,8.65,8.745,8.44,8.53,9730264,8.65,8.745,8.44,8.53,9730264,0.0,1.0
2019-05-03,8.76,8.865,8.64,8.73,4346770,8.76,8.865,8.64,8.73,4346770,0.0,1.0
2019-05-06,8.99,9.03,8.58,8.62,4346717,8.99,9.03,8.58,8.62,4346717,0.0,1.0
2019-05-07,8.9,8.96,8.79,8.81,3598839,8.9,8.96,8.79,8.81,3598839,0.0,1.0
2019-05-08,9.0,9.155,8.81,8.84,3655415,9.0,9.155,8.81,8.84,3655415,0.0,1.0
2019-05-09,9.1,9.11,8.86,8.92,3478186,9.1,9.11,8.86,8.92,3478186,0.0,1.0
2019-05-10,9.14,9.175,8.97,9.05,3570293,9.14,9.175,8.97,9.05,3570293,0.0,1.0
2019-05-13,8.82,9.08,8.815,9.07,5132600,8.82,9.08,8.815,9.07,5132600,0.0,1.0
2019-05-14,9.04,9.16,8.76,8.92,4203597,9.04,9.16,8.76,8.92,4203597,0.0,1.0
2019-05-15,9.17,9.21,8.91,8.99,2622509,9.17,9.21,8.91,8.99,2622509,0.0,1.0
2019-05-16,8.87,9.33,8.815,9.24,2410357,8.87,9.33,8.815,9.24,2410357,0.0,1.0
2019-05-17,8.47,8.87,8.47,8.8,2446301,8.47,8.87,8.47,8.8,2446301,0.0,1.0
2019-05-20,8.22,8.49,8.2,8.45,2352987,8.22,8.49,8.2,8.45,2352987,0.0,1.0
2019-05-21,8.29,8.29,8.105,8.24,5506523,8.29,8.29,8.105,8.24,5506523,0.0,1.0
2019-05-22,7.82,8.29,7.67,8.18,4594326,7.82,8.29,7.67,8.18,4594326,0.0,1.0
2019-05-23,7.42,7.68,7.35,7.65,5624905,7.42,7.68,7.35,7.65,5624905,0.0,1.0
2019-05-24,7.6,7.62,7.435,7.48,3472048,7.6,7.62,7.435,7.48,3472048,0.0,1.0
2019-05-28,7.5,7.67,7.46,7.58,4037166,7.5,7.67,7.46,7.58,4037166,0.0,1.0
2019-05-29,7.54,7.565,7.255,7.32,4784210,7.54,7.565,7.255,7.32,4784210,0.0,1.0
2019-05-30,7.53,7.72,7.46,7.49,8102628,7.53,7.72,7.46,7.49,8102628,0.0,1.0
2019-05-31,7.72,7.8,7.33,7.36,5718734,7.72,7.8,7.33,7.36,5718734,0.0,1.0
2019-06-03,7.97,8.0787,7.82,7.89,6972059,7.97,8.0787,7.82,7.89,6972059,0.0,1.0
2019-06-04,8.24,8.24,7.97,8.06,3811562,8.24,8.24,7.97,8.06,3811562,0.0,1.0
2019-06-05,8.0,8.23,7.88,8.23,4677174,8.0,8.23,7.88,8.23,4677174,0.0,1.0
2019-06-06,7.86,8.1,7.7,8.0,4730338,7.86,8.1,7.7,8.0,4730338,0.0,1.0
2019-06-07,7.65,7.91,7.56,7.86,3158066,7.65,7.91,7.56,7.86,3158066,0.0,1.0
2019-06-10,7.35,7.8,7.28,7.63,4774207,7.35,7.8,7.28,7.63,4774207,0.0,1.0
2019-06-11,7.26,7.59,7.21,7.57,5027444,7.26,7.59,7.21,7.57,5027444,0.0,1.0
2019-06-12,6.93,7.21,6.93,7.17,3475898,6.93,7.21,6.93,7.17,3475898,0.0,1.0
2019-06-13,7.28,7.28,7.02,7.15,3845718,7.28,7.28,7.02,7.15,3845718,0.0,1.0
2019-06-14,7.12,7.39,7.07,7.24,2994275,7.12,7.39,7.07,7.24,2994275,0.0,1.0
2019-06-17,7.26,7.285,7.03,7.09,3319035,7.26,7.285,7.03,7.09,3319035,0.0,1.0
2019-06-18,7.34,7.505,7.19,7.3,2744180,7.34,7.505,7.19,7.3,2744180,0.0,1.0
2019-06-19,7.27,7.46,7.23,7.36,2070312,7.27,7.46,7.23,7.36,2070312,0.0,1.0
2019-06-20,7.44,7.66,7.375,7.49,4119659,7.44,7.66,7.375,7.49,4119659,0.0,1.0
2019-06-21,7.28,7.52,7.27,7.44,6283072,7.28,7.52,7.27,7.44,6283072,0.0,1.0
2019-06-24,7.18,7.45,7.16,7.32,3562600,7.18,7.45,7.16,7.32,3562600,0.0,1.0
2019-06-25,6.83,7.16,6.78,7.15,5934923,6.83,7.16,6.78,7.15,5934923,0.0,1.0
2019-06-26,7.2,7.225,6.9,6.9,6405789,7.2,7.225,6.9,6.9,6405789,0.0,1.0
2019-06-27,7.14,7.32,7.01,7.18,4037318,7.14,7.32,7.01,7.18,4037318,0.0,1.0
2019-06-28,7.31,7.34,7.09,7.12,27824172,7.31,7.34,7.09,7.12,27824172,0.0,1.0
2019-07-01,7.23,7.565,7.16,7.45,4445419,7.23,7.565,7.16,7.45,4445419,0.0,1.0
2019-07-02,6.87,7.24,6.85,7.22,4762686,6.87,7.24,6.85,7.22,4762686,0.0,1.0
2019-07-03,7.08,7.11,6.8573,6.93,3189976,7.08,7.11,6.8573,6.93,3189976,0.0,1.0
2019-07-05,7.36,7.39,7.02,7.02,3582970,7.36,7.39,7.02,7.02,3582970,0.0,1.0
2019-07-08,7.15,7.43,7.1349,7.26,3273515,7.15,7.43,7.1349,7.26,3273515,0.0,1.0
2019-07-09,7.1,7.16,6.95,7.12,4012152,7.1,7.16,6.95,7.12,4012152,0.0,1.0
2019-07-10,7.37,7.38,7.11,7.21,2710399,7.37,7.38,7.11,7.21,2710399,0.0,1.0
2019-07-11,7.26,7.4,7.165,7.4,3557761,7.26,7.4,7.165,7.4,3557761,0.0,1.0
2019-07-12,7.4,7.46,7.24,7.3,2358923,7.4,7.46,7.24,7.3,2358923,0.0,1.0
2019-07-15,7.32,7.49,7.24,7.42,2117161,7.32,7.49,7.24,7.42,2117161,0.0,1.0
2019-07-16,7.25,7.39,7.18,7.31,2533704,7.25,7.39,7.18,7.31,2533704,0.0,1.0
2019-07-17,7.11,7.28,7.095,7.25,2664770,7.11,7.28,7.095,7.25,2664770,0.0,1.0
2019-07-18,6.91,7.12,6.88,7.07,3561200,6.91,7.12,6.88,7.07,3561200,0.0,1.0
2019-07-19,7.14,7.16,6.87,6.89,2653694,7.14,7.16,6.87,6.89,2653694,0.0,1.0
2019-07-22,7.22,7.265,7.085,7.17,2421958,7.22,7.265,7.085,7.17,2421958,0.0,1.0
2019-07-23,7.29,7.305,7.1,7.25,2498316,7.29,7.305,7.1,7.25,2498316,0.0,1.0
2019-07-24,7.22,7.4,7.14,7.28,3635933,7.22,7.4,7.14,7.28,3635933,0.0,1.0
2019-07-25,6.75,7.24,6.685,7.24,5469505,6.75,7.24,6.685,7.24,5469505,0.0,1.0
2019-07-26,6.49,6.745,6.35,6.72,5378479,6.49,6.745,6.35,6.72,5378479,0.0,1.0
2019-07-29,6.19,6.72,6.14,6.57,8146405,6.19,6.72,6.14,6.57,8146405,0.0,1.0
2019-07-30,7.82,8.02,6.32,6.4,20581523,7.82,8.02,6.32,6.4,20581523,0.0,1.0
2019-07-31,8.22,8.73,7.9,7.96,13611275,8.22,8.73,7.9,7.96,13611275,0.0,1.0
2019-08-01,7.25,8.15,7.045,8.09,6599326,7.25,8.15,7.045,8.09,6599326,0.0,1.0
2019-08-02,7.27,7.5,7.08,7.21,4990027,7.27,7.5,7.08,7.21,4990027,0.0,1.0
2019-08-05,6.83,7.09,6.63,7.07,7680657,6.83,7.09,6.63,7.07,7680657,0.0,1.0
2019-08-06,6.7,6.94,6.58,6.84,4250590,6.7,6.94,6.58,6.84,4250590,0.0,1.0
2019-08-07,6.91,7.01,6.42,6.6,6245421,6.91,7.01,6.42,6.6,6245421,0.0,1.0
2019-08-08,7.16,7.19,6.87,6.99,4297942,7.16,7.19,6.87,6.99,4297942,0.0,1.0
2019-08-09,7.07,7.35,7.03,7.2,3571786,7.07,7.35,7.03,7.2,3571786,0.0,1.0
2019-08-12,6.98,7.15,6.81,7.05,2523100,6.98,7.15,6.81,7.05,2523100,0.0,1.0
2019-08-13,7.16,7.22,6.83,6.91,4717159,7.16,7.22,6.83,6.91,4717159,0.0,1.0
2019-08-14,6.88,7.0,6.62,6.95,4220795,6.88,7.0,6.62,6.95,4220795,0.0,1.0
2019-08-15,6.87,6.91,6.69,6.85,3314004,6.87,6.91,6.69,6.85,3314004,0.0,1.0
2019-08-16,7.29,7.35,6.81,6.89,3299257,7.29,7.35,6.81,6.89,3299257,0.0,1.0
2019-08-19,7.72,7.82,7.31,7.44,5871913,7.72,7.82,7.31,7.44,5871913,0.0,1.0
2019-08-20,7.66,7.79,7.515,7.65,3066771,7.66,7.79,7.515,7.65,3066771,0.0,1.0
2019-08-21,7.52,7.96,7.38,7.85,4344206,7.52,7.96,7.38,7.85,4344206,0.0,1.0
2019-08-22,7.59,7.885,7.49,7.58,3154556,7.59,7.885,7.49,7.58,3154556,0.0,1.0
2019-08-23,7.55,7.76,7.29,7.45,4599340,7.55,7.76,7.29,7.45,4599340,0.0,1.0
2019-08-26,7.55,7.71,7.39,7.71,2965354,7.55,7.71,7.39,7.71,2965354,0.0,1.0
2019-08-27,7.49,7.74,7.47,7.64,2413170,7.49,7.74,7.47,7.64,2413170,0.0,1.0
2019-08-28,7.68,7.73,7.465,7.57,2880530,7.68,7.73,7.465,7.57,2880530,0.0,1.0
2019-08-29,8.09,8.185,7.76,7.76,4263345,8.09,8.185,7.76,7.76,4263345,0.0,1.0
2019-08-30,7.97,8.21,7.82,8.05,3443866,7.97,8.21,7.82,8.05,3443866,0.0,1.0
2019-09-03,7.99,8.06,7.72,7.84,3471372,7.99,8.06,7.72,7.84,3471372,0.0,1.0
2019-09-04,8.05,8.255,8.03,8.15,2730322,8.05,8.255,8.03,8.15,2730322,0.0,1.0
2019-09-05,8.34,8.48,8.14,8.28,3842884,8.34,8.48,8.14,8.28,3842884,0.0,1.0
2019-09-06,8.19,8.365,7.97,8.29,3700723,8.19,8.365,7.97,8.29,3700723,0.0,1.0
2019-09-09,8.84,8.935,8.28,8.28,5972828,8.84,8.935,8.28,8.28,5972828,0.0,1.0
2019-09-10,8.62,9.18,8.56,8.89,5067368,8.62,9.18,8.56,8.89,5067368,0.0,1.0
2019-09-11,8.42,8.94,8.33,8.71,6048878,8.42,8.94,8.33,8.71,6048878,0.0,1.0
2019-09-12,8.32,8.54,8.04,8.15,4665107,8.32,8.54,8.04,8.15,4665107,0.0,1.0
2019-09-13,8.15,8.64,7.91,8.48,4184552,8.15,8.64,7.91,8.48,4184552,0.0,1.0
2019-09-16,8.88,9.03,8.005,8.97,9720572,8.88,9.03,8.005,8.97,9720572,0.0,1.0
2019-09-17,8.59,8.965,8.35,8.72,6261992,8.59,8.965,8.35,8.72,6261992,0.0,1.0
2019-09-18,8.36,8.44,8.125,8.43,3734894,8.36,8.44,8.125,8.43,3734894,0.0,1.0
2019-09-19,7.89,8.51,7.85,8.43,3632847,7.89,8.51,7.85,8.43,3632847,0.0,1.0
2019-09-20,7.62,8.06,7.6,7.93,11537265,7.62,8.06,7.6,7.93,11537265,0.0,1.0
2019-09-23,7.79,7.88,7.47,7.53,5547769,7.79,7.88,7.47,7.53,5547769,0.0,1.0
2019-09-24,7.4,7.83,7.35,7.74,4296796,7.4,7.83,7.35,7.74,4296796,0.0,1.0
2019-09-25,7.37,7.5,7.28,7.33,2512666,7.37,7.5,7.28,7.33,2512666,0.0,1.0
2019-09-26,7.03,7.34,6.925,7.25,4786558,7.03,7.34,6.925,7.25,4786558,0.0,1.0
2019-09-27,7.15,7.2,6.8,6.82,2665257,7.15,7.2,6.8,6.82,2665257,0.0,1.0
2019-09-30,7.26,7.325,6.885,7.06,4689747,7.26,7.325,6.885,7.06,4689747,0.0,1.0
2019-10-01,7.05,7.43,6.945,7.32,3091161,7.05,7.43,6.945,7.32,3091161,0.0,1.0
2019-10-02,6.96,7.22,6.92,7.02,3650757,6.96,7.22,6.92,7.02,3650757,0.0,1.0
2019-10-03,7.27,7.29,6.82,6.88,4362369,7.27,7.29,6.82,6.88,4362369,0.0,1.0
2019-10-04,7.41,7.42,7.12,7.26,2969377,7.41,7.42,7.12,7.26,2969377,0.0,1.0
2019-10-07,7.32,7.45,7.175,7.44,2295060,7.32,7.45,7.175,7.44,2295060,0.0,1.0
2019-10-08,7.11,7.27,7.03,7.17,2578717,7.11,7.27,7.03,7.17,2578717,0.0,1.0
2019-10-09,7.14,7.225,7.03,7.18,2183249,7.14,7.225,7.03,7.18,2183249,0.0,1.0
2019-10-10,7.11,7.28,6.99,7.19,2891739,7.11,7.28,6.99,7.19,2891739,0.0,1.0
2019-10-11,7.28,7.48,7.25,7.25,3239007,7.28,7.48,7.25,7.25,3239007,0.0,1.0
2019-10-14,7.17,7.24,7.0409,7.16,2586123,7.17,7.24,7.0409,7.16,2586123,0.0,1.0
2019-10-15,7.37,7.75,7.07,7.15,3197269,7.37,7.75,7.07,7.15,3197269,0.0,1.0
2019-10-16,7.34,7.53,7.32,7.36,1526611,7.34,7.53,7.32,7.36,1526611,0.0,1.0
2019-10-17,7.59,7.61,7.235,7.37,2426432,7.59,7.61,7.235,7.37,2426432,0.0,1.0
2019-10-18,7.43,7.645,7.34,7.59,3167153,7.43,7.645,7.34,7.59,3167153,0.0,1.0
2019-10-21,7.23,7.52,7.115,7.47,3313507,7.23,7.52,7.115,7.47,3313507,0.0,1.0
2019-10-22,7.28,7.44,7.08,7.24,4227658,7.28,7.44,7.08,7.24,4227658,0.0,1.0
2019-10-23,7.46,7.57,7.14,7.23,3713002,7.46,7.57,7.14,7.23,3713002,0.0,1.0
2019-10-24,7.48,7.56,7.25,7.51,3062710,7.48,7.56,7.25,7.51,3062710,0.0,1.0
2019-10-25,7.67,7.72,7.35,7.42,4072577,7.67,7.72,7.35,7.42,4072577,0.0,1.0
2019-10-28,7.52,7.905,7.51,7.73,5273371,7.52,7.905,7.51,7.73,5273371,0.0,1.0
2019-10-29,8.71,8.945,7.98,8.2,11118136,8.71,8.945,7.98,8.2,11118136,0.0,1.0
2019-10-30,8.57,9.145,8.53,8.82,8520656,8.57,9.145,8.53,8.82,8520656,0.0,1.0
2019-10-31,8.43,8.725,8.365,8.52,4486667,8.43,8.725,8.365,8.52,4486667,0.0,1.0
2019-11-01,8.69,8.855,8.44,8.52,3841712,8.69,8.855,8.44,8.52,3841712,0.0,1.0
2019-11-04,9.05,9.13,8.75,8.86,4821175,9.05,9.13,8.75,8.86,4821175,0.0,1.0
2019-11-05,8.91,9.35,8.87,9.1,4786101,8.91,9.35,8.87,9.1,4786101,0.0,1.0
2019-11-06,8.81,9.075,8.71,8.82,3738231,8.81,9.075,8.71,8.82,3738231,0.0,1.0
2019-11-07,8.99,9.06,8.81,8.96,2383249,8.99,9.06,8.81,8.96,2383249,0.0,1.0
2019-11-08,9.37,9.43,8.72,8.87,4452421,9.37,9.43,8.72,8.87,4452421,0.0,1.0
2019-11-11,8.55,9.17,8.53,9.14,3359558,8.55,9.17,8.53,9.14,3359558,0.0,1.0
2019-11-12,8.48,8.65,8.3,8.65,2833779,8.48,8.65,8.3,8.65,2833779,0.0,1.0
2019-11-13,8.35,8.51,8.25,8.39,1610364,8.35,8.51,8.25,8.39,1610364,0.0,1.0
2019-11-14,8.41,8.5,8.3,8.37,2139493,8.41,8.5,8.3,8.37,2139493,0.0,1.0
2019-11-15,8.62,8.7,8.4,8.48,2249072,8.62,8.7,8.4,8.48,2249072,0.0,1.0
2019-11-18,8.18,8.6,8.08,8.55,4363906,8.18,8.6,8.08,8.55,4363906,0.0,1.0
2019-11-19,7.81,8.14,7.73,8.14,3544203,7.81,8.14,7.73,8.14,3544203,0.0,1.0
2019-11-20,7.63,7.88,7.6,7.85,4085462,7.63,7.88,7.6,7.85,4085462,0.0,1.0
2019-11-21,7.44,7.73,7.2816,7.69,4687961,7.44,7.73,7.2816,7.69,4687961,0.0,1.0
2019-11-22,7.6,7.66,7.23,7.5,3620993,7.6,7.66,7.23,7.5,3620993,0.0,1.0
2019-11-25,7.58,7.78,7.44,7.5,3736189,7.58,7.78,7.44,7.5,3736189,0.0,1.0
2019-11-26,7.24,7.56,7.195,7.55,3254176,7.24,7.56,7.195,7.55,3254176,0.0,1.0
2019-11-27,7.31,7.44,7.18,7.24,2377564,7.31,7.44,7.18,7.24,2377564,0.0,1.0
2019-11-29,6.91,7.24,6.87,7.17,1675834,6.91,7.24,6.87,7.17,1675834,0.0,1.0
2019-12-02,6.62,6.97,6.565,6.95,4361417,6.62,6.97,6.565,6.95,4361417,0.0,1.0
2019-12-03,6.52,6.62,6.44,6.52,3552853,6.52,6.62,6.44,6.52,3552853,0.0,1.0
2019-12-04,6.56,6.7,6.44,6.65,5099653,6.56,6.7,6.44,6.65,5099653,0.0,1.0
2019-12-05,6.62,6.69,6.42,6.6,6518730,6.62,6.69,6.42,6.6,6518730,0.0,1.0
2019-12-06,6.9,6.99,6.64,6.7,3094791,6.9,6.99,6.64,6.7,3094791,0.0,1.0
2019-12-09,6.92,7.01,6.75,6.8,3095287,6.92,7.01,6.75,6.8,3095287,0.0,1.0
2019-12-10,7.12,7.17,6.96,6.96,3933723,7.12,7.17,6.96,6.96,3933723,0.0,1.0
2019-12-11,7.07,7.21,7.02,7.11,2043926,7.07,7.21,7.02,7.11,2043926,0.0,1.0
2019-12-12,7.55,7.63,7.06,7.09,3840033,7.55,7.63,7.06,7.09,3840033,0.0,1.0
2019-12-13,7.43,7.69,7.35,7.6,3701426,7.43,7.69,7.35,7.6,3701426,0.0,1.0
2019-12-16,7.79,8.03,7.54,7.56,3677828,7.79,8.03,7.54,7.56,3677828,0.0,1.0
2019-12-17,8.21,8.28,7.74,7.78,4338384,8.21,8.28,7.74,7.78,4338384,0.0,1.0
2019-12-18,8.46,8.535,8.11,8.14,3456783,8.46,8.535,8.11,8.14,3456783,0.0,1.0
2019-12-19,8.88,8.89,8.41,8.41,3937996,8.88,8.89,8.41,8.41,3937996,0.0,1.0
2019-12-20,8.61,8.96,8.555,8.93,10674786,8.61,8.96,8.555,8.93,10674786,0.0,1.0
2019-12-23,8.84,8.845,8.51,8.56,3439695,8.84,8.845,8.51,8.56,3439695,0.0,1.0
2019-12-24,8.8,9.025,8.76,8.89,1441628,8.8,9.025,8.76,8.89,1441628,0.0,1.0
2019-12-26,8.75,8.93,8.72,8.86,1736969,8.75,8.93,8.72,8.86,1736969,0.0,1.0
2019-12-27,8.32,8.81,8.29,8.78,3125405,8.32,8.81,8.29,8.78,3125405,0.0,1.0
2019-12-30,8.63,8.77,8.33,8.33,3094216,8.63,8.77,8.33,8.33,3094216,0.0,1.0
2019-12-31,8.85,8.935,8.5,8.54,3447717,8.85,8.935,8.5,8.54,3447717,0.0,1.0
2020-01-02,8.42,8.93,8.36,8.93,4274067,8.42,8.93,8.36,8.93,4274067,0.0,1.0
2020-01-03,8.54,8.7,8.43,8.62,2346545,8.54,8.7,8.43,8.62,2346545,0.0,1.0
2020-01-06,8.49,8.62,8.39,8.58,3968004,8.49,8.62,8.39,8.58,3968004,0.0,1.0
2020-01-07,8.29,8.48,8.14,8.37,2939425,8.29,8.48,8.14,8.37,2939425,0.0,1.0
2020-01-08,7.93,8.37,7.9,8.31,3734874,7.93,8.37,7.9,8.31,3734874,0.0,1.0
2020-01-09,7.68,7.92,7.535,7.89,3238922,7.68,7.92,7.535,7.89,3238922,0.0,1.0
2020-01-10,7.81,7.92,7.61,7.61,2787327,7.81,7.92,7.61,7.61,2787327,0.0,1.0
2020-01-13,7.81,7.91,7.51,7.76,3613029,7.81,7.91,7.51,7.76,3613029,0.0,1.0
2020-01-14,7.86,8.145,7.725,7.78,3381561,7.86,8.145,7.725,7.78,3381561,0.0,1.0
2020-01-15,7.93,7.94,7.68,7.78,2289336,7.93,7.94,7.68,7.78,2289336,0.0,1.0
2020-01-16,7.98,8.21,7.95,8.04,2734870,7.98,8.21,7.95,8.04,2734870,0.0,1.0
2020-01-17,7.81,8.09,7.775,8.05,3657993,7.81,8.09,7.775,8.05,3657993,0.0,1.0
2020-01-21,6.99,7.7,6.81,7.7,6523659,6.99,7.7,6.81,7.7,6523659,0.0,1.0
2020-01-22,6.95,6.96,6.76,6.94,3458399,6.95,6.96,6.76,6.94,3458399,0.0,1.0
2020-01-23,6.95,7.1,6.76,6.84,4649400,6.95,7.1,6.76,6.84,4649400,0.0,1.0
2020-01-24,6.73,6.93,6.415,6.93,6539868,6.73,6.93,6.415,6.93,6539868,0.0,1.0
2020-01-27,6.66,6.83,6.4752,6.59,7425947,6.66,6.83,6.4752,6.59,7425947,0.0,1.0
2020-01-28,6.81,6.83,6.55,6.69,3323946,6.81,6.83,6.55,6.69,3323946,0.0,1.0
2020-01-29,6.66,6.93,6.63,6.83,4273141,6.66,6.93,6.63,6.83,4273141,0.0,1.0
2020-01-30,7.01,7.05,6.45,6.58,9275925,7.01,7.05,6.45,6.58,9275925,0.0,1.0
2020-01-31,7.23,7.29,6.8,6.92,6731718,7.23,7.29,6.8,6.92,6731718,0.0,1.0
2020-02-03,7.33,7.36,7.05,7.22,4815963,7.33,7.36,7.05,7.22,4815963,0.0,1.0
2020-02-04,7.25,7.57,7.18,7.48,4012910,7.25,7.57,7.18,7.48,4012910,0.0,1.0
2020-02-05,7.98,8.046,7.38,7.4,5825369,7.98,8.046,7.38,7.4,5825369,0.0,1.0
2020-02-06,7.57,7.97,7.53,7.97,4247459,7.57,7.97,7.53,7.97,4247459,0.0,1.0
2020-02-07,7.41,7.55,7.24,7.47,3282884,7.41,7.55,7.24,7.47,3282884,0.0,1.0
2020-02-10,6.36,7.38,6.31,7.32,6874154,6.36,7.38,6.31,7.32,6874154,0.0,1.0
2020-02-11,6.16,6.6899,6.09,6.47,6378690,6.16,6.6899,6.09,6.47,6378690,0.0,1.0
2020-02-12,6.13,6.51,6.07,6.27,5882030,6.13,6.51,6.07,6.27,5882030,0.0,1.0
2020-02-13,6.17,6.36,6.05,6.12,3848011,6.17,6.36,6.05,6.12,3848011,0.0,1.0
2020-02-14,6.08,6.23,6.04,6.16,3147893,6.08,6.23,6.04,6.16,3147893,0.0,1.0
2020-02-18,6.26,6.38,6.05,6.05,4165090,6.26,6.38,6.05,6.05,4165090,0.0,1.0
2020-02-19,6.41,6.51,6.22,6.29,4311122,6.41,6.51,6.22,6.29,4311122,0.0,1.0
2020-02-20,6.66,6.83,6.38,6.41,4152819,6.66,6.83,6.38,6.41,4152819,0.0,1.0
2020-02-21,6.66,6.79,6.44,6.6,3967666,6.66,6.79,6.44,6.6,3967666,0.0,1.0
2020-02-24,6.32,6.645,6.23,6.36,5075060,6.32,6.645,6.23,6.36,5075060,0.0,1.0
2020-02-25,5.76,6.355,5.645,6.33,5451443,5.76,6.355,5.645,6.33,5451443,0.0,1.0
2020-02-26,5.38,6.09,5.3,5.8,6409157,5.38,6.09,5.3,5.8,6409157,0.0,1.0
2020-02-27,5.19,5.3,4.75,5.1,7177795,5.19,5.3,4.75,5.1,7177795,0.0,1.0
2020-02-28,5.31,5.31,4.9225,4.97,8744830,5.31,5.31,4.9225,4.97,8744830,0.0,1.0
2020-03-02,5.35,5.47,4.98,5.43,6328229,5.35,5.47,4.98,5.43,6328229,0.0,1.0
2020-03-03,5.11,5.43,5.05,5.36,4455354,5.11,5.43,5.05,5.36,4455354,0.0,1.0
2020-03-04,5.1,5.36,4.99,5.17,3378230,5.1,5.36,4.99,5.17,3378230,0.0,1.0
2020-03-05,5.08,5.225,4.955,4.97,6062564,5.08,5.225,4.955,4.97,6062564,0.0,1.0
2020-03-06,5.14,5.28,4.59,4.87,10114275,5.14,5.28,4.59,4.87,10114275,0.0,1.0
2020-03-09,5.53,6.2,4.26,4.29,15983901,5.53,6.2,4.26,4.29,15983901,0.0,1.0
2020-03-10,5.73,6.046,4.5,5.82,11685512,5.73,6.046,4.5,5.82,11685512,0.0,1.0
2020-03-11,5.11,5.86,4.74,5.52,9139144,5.11,5.86,4.74,5.52,9139144,0.0,1.0
2020-03-12,5.24,5.59,4.64,4.64,9796362,5.24,5.59,4.64,4.64,9796362,0.0,1.0
2020-03-13,6.72,7.22,5.07,5.49,14896269,6.72,7.22,5.07,5.49,14896269,0.0,1.0
2020-03-16,7.47,8.0,5.58,5.7,10558208,7.47,8.0,5.58,5.7,10558208,0.0,1.0
2020-03-17,9.0,9.3,7.02,7.41,9837838,9.0,9.3,7.02,7.41,9837838,0.0,1.0
2020-03-18,7.95,9.21,7.51,8.3,7769079,7.95,9.21,7.51,8.3,7769079,0.0,1.0
2020-03-19,7.78,8.32,6.6,7.98,5839443,7.78,8.32,6.6,7.98,5839443,0.0,1.0
2020-03-20,6.76,8.05,6.52,8.05,6216964,6.76,8.05,6.52,8.05,6216964,0.0,1.0
2020-03-23,5.48,6.84,5.4301,6.84,5573312,5.48,6.84,5.4301,6.84,5573312,0.0,1.0
2020-03-24,6.04,6.11,5.01,5.71,7036313,6.04,6.11,5.01,5.71,7036313,0.0,1.0
2020-03-25,5.87,6.615,5.5135,6.09,4862580,5.87,6.615,5.5135,6.09,4862580,0.0,1.0
2020-03-26,5.05,6.17,4.97,5.86,5713827,5.05,6.17,4.97,5.86,5713827,0.0,1.0
2020-03-27,5.03,5.57,4.6956,4.99,5956996,5.03,5.57,4.6956,4.99,5956996,0.0,1.0
2020-03-30,5.34,5.43,4.55,4.94,6749344,5.34,5.43,4.55,4.94,6749344,0.0,1.0
2020-03-31,5.32,5.91,5.26,5.72,6187849,5.32,5.91,5.26,5.72,6187849,0.0,1.0
2020-04-01,5.47,5.99,5.0301,5.19,5157073,5.47,5.99,5.0301,5.19,5157073,0.0,1.0
2020-04-02,5.68,6.36,5.21,5.75,5484540,5.68,6.36,5.21,5.75,5484540,0.0,1.0
2020-04-03,6.93,7.03,5.71,5.79,6984544,6.93,7.03,5.71,5.79,6984544,0.0,1.0
2020-04-06,7.47,7.61,6.44,7.0,5968027,7.47,7.61,6.44,7.0,5968027,0.0,1.0
2020-04-07,8.34,8.745,7.35,7.48,6792380,8.34,8.745,7.35,7.48,6792380,0.0,1.0
2020-04-08,9.29,9.3,7.91,8.4,5580421,9.29,9.3,7.91,8.4,5580421,0.0,1.0
2020-04-09,9.27,9.89,8.67,9.3,5555577,9.27,9.89,8.67,9.3,5555577,0.0,1.0
2020-04-13,9.56,9.64,9.04,9.5,5514929,9.56,9.64,9.04,9.5,5514929,0.0,1.0
2020-04-14,9.87,9.935,9.12,9.49,5513875,9.87,9.935,9.12,9.49,5513875,0.0,1.0
2020-04-15,10.74,10.77,9.18,9.58,4536451,10.74,10.77,9.18,9.58,4536451,0.0,1.0
2020-04-16,10.5,10.94,9.97,10.66,4061579,10.5,10.94,9.97,10.66,4061579,0.0,1.0
2020-04-17,10.63,10.84,10.03,10.71,3976888,10.63,10.84,10.03,10.71,3976888,0.0,1.0
2020-04-20,12.88,12.97,10.23,10.24,8840845,12.88,12.97,10.23,10.24,8840845,0.0,1.0
2020-04-21,12.93,14.19,12.24,12.5,9563942,12.93,14.19,12.24,12.5,9563942,0.0,1.0
2020-04-22,12.07,13.34,11.49,13.31,4524597,12.07,13.34,11.49,13.31,4524597,0.0,1.0
2020-04-23,11.58,12.261,11.24,12.0,4368584,11.58,12.261,11.24,12.0,4368584,0.0,1.0
2020-04-24,11.5,12.0,10.79,12.0,4267753,11.5,12.0,10.79,12.0,4267753,0.0,1.0
2020-04-27,12.9,13.45,11.04,11.4,7234104,12.9,13.45,11.04,11.4,7234104,0.0,1.0
2020-04-28,10.7,12.48,10.49,12.34,17348439,10.7,12.48,10.49,12.34,17348439,0.0,1.0
2020-04-29,10.75,10.95,10.41,10.85,14129457,10.75,10.95,10.41,10.85,14129457,0.0,1.0
2020-04-30,10.6,10.875,10.36,10.67,8594399,10.6,10.875,10.36,10.67,8594399,0.0,1.0
2020-05-01,10.15,10.74,9.98,10.6,5464169,10.15,10.74,9.98,10.6,5464169,0.0,1.0
2020-05-04,10.48,10.592,9.96,10.05,3873287,10.48,10.592,9.96,10.05,3873287,0.0,1.0
2020-05-05,10.76,11.265,10.52,10.85,4947642,10.76,11.265,10.52,10.85,4947642,0.0,1.0
2020-05-06,9.99,10.98,9.92,10.65,3363187,9.99,10.98,9.92,10.65,3363187,0.0,1.0
2020-05-07,10.08,10.57,9.99,10.16,2593536,10.08,10.57,9.99,10.16,2593536,0.0,1.0
2020-05-08,10.7,10.75,10.15,10.28,3488632,10.7,10.75,10.15,10.28,3488632,0.0,1.0
2020-05-11,10.2,10.63,10.155,10.32,3052006,10.2,10.63,10.155,10.32,3052006,0.0,1.0
2020-05-12,10.16,10.48,10.11,10.3,3467438,10.16,10.48,10.11,10.3,3467438,0.0,1.0
2020-05-13,9.76,10.22,9.32,10.22,4714258,9.76,10.22,9.32,10.22,4714258,0.0,1.0
2020-05-14,9.54,9.86,9.2,9.69,5138531,9.54,9.86,9.2,9.69,5138531,0.0,1.0
2020-05-15,9.74,10.24,9.59,9.59,3195739,9.74,10.24,9.59,9.59,3195739,0.0,1.0
2020-05-18,10.45,10.51,9.88,10.12,5699242,10.45,10.51,9.88,10.12,5699242,0.0,1.0
2020-05-19,10.24,10.735,10.23,10.48,3724384,10.24,10.735,10.23,10.48,3724384,0.0,1.0
2020-05-20,10.18,10.61,9.94,10.48,5580889,10.18,10.61,9.94,10.48,5580889,0.0,1.0
2020-05-21,10.22,10.69,10.15,10.2,3844126,10.22,10.69,10.15,10.2,3844126,0.0,1.0
2020-05-22,10.38,10.51,10.07,10.19,3720963,10.38,10.51,10.07,10.19,3720963,0.0,1.0
2020-05-26,10.32,10.59,10.15,10.48,7385933,10.32,10.59,10.15,10.48,7385933,0.0,1.0
2020-05-27,10.29,10.365,9.85,10.36,4319907,10.29,10.365,9.85,10.36,4319907,0.0,1.0
2020-05-28,9.97,10.66,9.95,10.35,4943332,9.97,10.66,9.95,10.35,4943332,0.0,1.0
2020-05-29,10.19,10.46,9.71,9.99,11728389,10.19,10.46,9.71,9.99,11728389,0.0,1.0
2020-06-01,9.9,10.11,9.68,9.92,3487343,9.9,10.11,9.68,9.92,3487343,0.0,1.0
2020-06-02,10.21,10.465,9.74,9.85,2574595,10.21,10.465,9.74,9.85,2574595,0.0,1.0
2020-06-03,10.03,10.3799,9.96,10.36,3323133,10.03,10.3799,9.96,10.36,3323133,0.0,1.0
2020-06-04,9.92,10.06,9.67,9.93,3895025,9.92,10.06,9.67,9.93,3895025,0.0,1.0
2020-06-05,10.84,10.89,9.9858,10.21,5719360,10.84,10.89,9.9858,10.21,5719360,0.0,1.0
2020-06-08,12.05,12.07,10.7,11.09,7212642,12.05,12.07,10.7,11.09,7212642,0.0,1.0
2020-06-09,11.94,12.13,11.39,11.63,4401655,11.94,12.13,11.39,11.63,4401655,0.0,1.0
2020-06-10,10.66,11.79,10.59,11.63,4197168,10.66,11.79,10.59,11.63,4197168,0.0,1.0
2020-06-11,10.32,10.915,9.9709,10.11,4347513,10.32,10.915,9.9709,10.11,4347513,0.0,1.0
2020-06-12,10.48,10.77,9.91,10.75,4725368,10.48,10.77,9.91,10.75,4725368,0.0,1.0
2020-06-15,10.5,10.53,9.8,9.97,3663368,10.5,10.53,9.8,9.97,3663368,0.0,1.0
2020-06-16,10.73,10.96,10.35,10.75,2905043,10.73,10.96,10.35,10.75,2905043,0.0,1.0
2020-06-17,10.63,11.07,10.43,10.66,4129814,10.63,11.07,10.43,10.66,4129814,0.0,1.0
2020-06-18,10.27,10.81,10.18,10.6,2657375,10.27,10.81,10.18,10.6,2657375,0.0,1.0
2020-06-19,9.81,10.425,9.76,10.38,8197418,9.81,10.425,9.76,10.38,8197418,0.0,1.0
2020-06-22,9.34,9.83,9.195,9.8,4276607,9.34,9.83,9.195,9.8,4276607,0.0,1.0
2020-06-23,9.2,9.73,9.097,9.55,3097772,9.2,9.73,9.097,9.55,3097772,0.0,1.0
2020-06-24,8.96,9.27,8.87,9.1,2814043,8.96,9.27,8.87,9.1,2814043,0.0,1.0
2020-06-25,8.86,9.235,8.67,8.98,4016688,8.86,9.235,8.67,8.98,4016688,0.0,1.0
2020-06-26,8.33,8.81,8.18,8.72,4014816,8.33,8.81,8.18,8.72,4014816,0.0,1.0
2020-06-29,8.57,8.67,8.32,8.47,3719900,8.57,8.67,8.32,8.47,3719900,0.0,1.0
2020-06-30,8.65,8.66,8.32,8.49,3297800,8.65,8.66,8.32,8.49,3297800,0.0,1.0
2020-07-01,8.41,8.62,8.28,8.52,3340300,8.41,8.62,8.28,8.52,3340300,0.0,1.0
2020-07-02,8.77,8.9,8.44,8.6,2186500,8.77,8.9,8.44,8.6,2186500,0.0,1.0
2020-07-06,9.0,9.28,8.85,8.96,2721400,9.0,9.28,8.85,8.96,2721400,0.0,1.0
2020-07-07,9.13,9.52,8.85,8.93,3263000,9.13,9.52,8.85,8.93,3263000,0.0,1.0
2020-07-08,8.79,9.23,8.62,9.12,2723300,8.79,9.23,8.62,9.12,2723300,0.0,1.0
2020-07-09,8.51,9.39,8.5,8.97,4920400,8.51,9.39,8.5,8.97,4920400,0.0,1.0
2020-07-10,8.43,8.53,8.16,8.53,3814600,8.43,8.53,8.16,8.53,3814600,0.0,1.0
2020-07-13,8.14,8.79,8.12,8.51,4495300,8.14,8.79,8.12,8.51,4495300,0.0,1.0
2020-07-14,8.5,8.51,7.97,8.11,2968800,8.5,8.51,7.97,8.11,2968800,0.0,1.0
2020-07-15,8.77,8.82,8.5,8.54,3028100,8.77,8.82,8.5,8.54,3028100,0.0,1.0
2020-07-16,8.73,8.9,8.59,8.75,1711000,8.73,8.9,8.59,8.75,1711000,0.0,1.0
2020-07-17,8.69,9.0,8.65,8.75,2731800,8.69,9.0,8.65,8.75,2731800,0.0,1.0
2020-07-20,8.51,8.78,8.51,8.62,2104183,8.51,8.78,8.51,8.62,2104183,0.0,1.0
2020-07-21,8.93,9.08,8.55,8.59,2584734,8.93,9.08,8.55,8.59,2584734,0.0,1.0
2020-07-22,8.75,8.89,8.3,8.76,3135393,8.75,8.89,8.3,8.76,3135393,0.0,1.0
2020-07-23,9.48,9.61,8.63,8.76,4144605,9.48,9.61,8.63,8.76,4144605,0.0,1.0
2020-07-24,9.62,9.905,9.32,9.44,4161864,9.62,9.905,9.32,9.44,4161864,0.0,1.0
2020-07-27,8.78,9.355,8.535,8.8,14163422,8.78,9.355,8.535,8.8,14163422,0.0,1.0
2020-07-28,9.22,9.67,8.66,8.66,8296938,9.22,9.67,8.66,8.66,8296938,0.0,1.0
2020-07-29,9.49,9.58,8.94,9.21,5651201,9.49,9.58,8.94,9.21,5651201,0.0,1.0
2020-07-30,9.34,9.51,8.75,9.21,6952441,9.34,9.51,8.75,9.21,6952441,0.0,1.0
2020-07-31,9.65,9.67,9.1,9.42,5720556,9.65,9.67,9.1,9.42,5720556,0.0,1.0
2020-08-03,10.15,10.34,9.565,9.77,6966777,10.15,10.34,9.565,9.77,6966777,0.0,1.0
2020-08-04,10.29,10.545,9.78,10.08,5908429,10.29,10.545,9.78,10.08,5908429,0.0,1.0
2020-08-05,10.48,10.53,10.12,10.45,3624112,10.48,10.53,10.12,10.45,3624112,0.0,1.0
2020-08-06,10.44,10.75,10.275,10.55,3449474,10.44,10.75,10.275,10.55,3449474,0.0,1.0
2020-08-07,11.09,11.15,10.35,10.47,4232935,11.09,11.15,10.35,10.47,4232935,0.0,1.0
2020-08-10,11.42,11.59,10.87,10.91,4262135,11.42,11.59,10.87,10.91,4262135,0.0,1.0
2020-08-11,10.92,11.655,10.9,11.65,5218585,10.92,11.655,10.9,11.65,5218585,0.0,1.0
2020-08-12,11.39,11.585,11.13,11.51,4224664,11.39,11.585,11.13,11.51,4224664,0.0,1.0
2020-08-13,11.08,11.48,10.955,11.41,3775660,11.08,11.48,10.955,11.41,3775660,0.0,1.0
2020-08-14,12.0,12.27,11.01,11.04,5541304,12.0,12.27,11.01,11.04,5541304,0.0,1.0
2020-08-17,11.74,11.955,11.235,11.76,3613232,11.74,11.955,11.235,11.76,3613232,0.0,1.0
2020-08-18,11.81,12.2,11.62,11.77,4930825,11.81,12.2,11.62,11.77,4930825,0.0,1.0
2020-08-19,11.77,12.06,11.54,11.84,2311645,11.77,12.06,11.54,11.84,2311645,0.0,1.0
2020-08-20,11.17,11.74,11.09,11.6,3200799,11.17,11.74,11.09,11.6,3200799,0.0,1.0
2020-08-21,11.27,11.315,11.01,11.12,2770880,11.27,11.315,11.01,11.12,2770880,0.0,1.0
2020-08-24,11.42,11.63,11.18,11.33,2716559,11.42,11.63,11.18,11.33,2716559,0.0,1.0
2020-08-25,11.56,11.625,11.26,11.51,2474785,11.56,11.625,11.26,11.51,2474785,0.0,1.0
2020-08-26,10.73,11.51,10.645,11.51,3410173,10.73,11.51,10.645,11.51,3410173,0.0,1.0
2020-08-27,11.24,11.32,10.8,10.8,3560331,11.24,11.32,10.8,10.8,3560331,0.0,1.0
2020-08-28,11.3,11.365,11.09,11.22,2001783,11.3,11.365,11.09,11.22,2001783,0.0,1.0
2020-08-31,10.96,11.24,10.79,11.16,3838302,10.96,11.24,10.79,11.16,3838302,0.0,1.0
2020-09-01,10.63,10.93,10.595,10.87,2493732,10.63,10.93,10.595,10.87,2493732,0.0,1.0
2020-09-02,10.14,10.66,10.11,10.55,5832456,10.14,10.66,10.11,10.55,5832456,0.0,1.0
2020-09-03,10.14,10.43,10.0,10.07,3545301,10.14,10.43,10.0,10.07,3545301,0.0,1.0
2020-09-04,10.53,10.59,10.17,10.26,2871052,10.53,10.59,10.17,10.26,2871052,0.0,1.0
2020-09-08,10.23,10.61,10.0399,10.45,4018829,10.23,10.61,10.0399,10.45,4018829,0.0,1.0
2020-09-09,10.62,10.69,10.11,10.39,3143679,10.62,10.69,10.11,10.39,3143679,0.0,1.0
2020-09-10,10.47,10.965,10.38,10.65,3653605,10.47,10.965,10.38,10.65,3653605,0.0,1.0
2020-09-11,10.56,10.625,10.22,10.48,3290961,10.56,10.625,10.22,10.48,3290961,0.0,1.0
2020-09-14,10.87,11.075,10.48,10.59,4477897,10.87,11.075,10.48,10.59,4477897,0.0,1.0
2020-09-15,10.61,11.09,10.56,11.06,4234479,10.61,11.09,10.56,11.06,4234479,0.0,1.0
2020-09-16,11.2,11.3693,10.53,10.69,4417201,11.2,11.3693,10.53,10.69,4417201,0.0,1.0
2020-09-17,11.08,11.23,10.89,11.01,4085823,11.08,11.23,10.89,11.01,4085823,0.0,1.0
2020-09-18,11.37,11.66,11.05,11.18,7647142,11.37,11.66,11.05,11.18,7647142,0.0,1.0
2020-09-21,11.38,11.49,11.065,11.21,4678971,11.38,11.49,11.065,11.21,4678971,0.0,1.0
2020-09-22,10.99,11.56,10.95,11.37,4165570,10.99,11.56,10.95,11.37,4165570,0.0,1.0
2020-09-23,10.98,11.735,10.97,11.22,6113163,10.98,11.735,10.97,11.22,6113163,0.0,1.0
2020-09-24,11.15,11.45,10.71,11.03,4640518,11.15,11.45,10.71,11.03,4640518,0.0,1.0
2020-09-25,10.38,11.47,10.32,11.06,18317927,10.38,11.47,10.32,11.06,18317927,0.0,1.0
2020-09-28,10.22,10.49,9.83,10.33,6078323,10.22,10.49,9.83,10.33,6078323,0.0,1.0
2020-09-29,9.64,10.17,9.38,10.12,8719763,9.64,10.17,9.38,10.12,8719763,0.0,1.0
2020-09-30,9.44,9.85,9.31,9.58,6906970,9.44,9.85,9.31,9.58,6906970,0.0,1.0
2020-10-01,9.32,9.505,9.13,9.31,5431412,9.32,9.505,9.13,9.31,5431412,0.0,1.0
2020-10-02,9.3,9.45,9.03,9.1,3278095,9.3,9.45,9.03,9.1,3278095,0.0,1.0
2020-10-05,9.8,9.88,9.28,9.56,6208054,9.8,9.88,9.28,9.56,6208054,0.0,1.0
2020-10-06,9.65,10.17,9.59,9.87,4067693,9.65,10.17,9.59,9.87,4067693,0.0,1.0
2020-10-07,10.27,10.315,9.74,9.74,4770124,10.27,10.315,9.74,9.74,4770124,0.0,1.0
2020-10-08,10.49,10.49,10.12,10.34,2973378,10.49,10.49,10.12,10.34,2973378,0.0,1.0
2020-10-09,10.63,10.97,10.33,10.75,4680563,10.63,10.97,10.33,10.75,4680563,0.0,1.0
2020-10-12,10.78,10.89,10.545,10.65,3201148,10.78,10.89,10.545,10.65,3201148,0.0,1.0
2020-10-13,10.5,10.96,10.475,10.83,2315446,10.5,10.96,10.475,10.83,2315446,0.0,1.0
2020-10-14,10.25,10.58,10.18,10.48,2540552,10.25,10.58,10.18,10.48,2540552,0.0,1.0
2020-10-15,10.43,10.465,10.085,10.26,2646355,10.43,10.465,10.085,10.26,2646355,0.0,1.0
2020-10-16,10.13,10.525,10.11,10.35,3319533,10.13,10.525,10.11,10.35,3319533,0.0,1.0
2020-10-19,10.04,10.34,9.9018,10.2,2482423,10.04,10.34,9.9018,10.2,2482423,0.0,1.0
2020-10-20,10.37,10.565,10.065,10.1,2625995,10.37,10.565,10.065,10.1,2625995,0.0,1.0
2020-10-21,10.31,10.915,10.265,10.51,2716140,10.31,10.915,10.265,10.51,2716140,0.0,1.0
2020-10-22,11.5,12.0,10.125,10.27,9888615,11.5,12.0,10.125,10.27,9888615,0.0,1.0
2020-10-23,11.4,11.64,11.16,11.47,7874693,11.4,11.64,11.16,11.47,7874693,0.0,1.0
2020-10-26,10.62,11.36,10.53,11.28,6977923,10.62,11.36,10.53,11.28,6977923,0.0,1.0
2020-10-27,10.38,10.72,10.33,10.65,4538342,10.38,10.72,10.33,10.65,4538342,0.0,1.0
2020-10-28,9.69,10.23,9.61,10.17,6555766,9.69,10.23,9.61,10.17,6555766,0.0,1.0
2020-10-29,9.82,10.15,9.35,9.38,4160845,9.82,10.15,9.35,9.38,4160845,0.0,1.0
2020-10-30,9.7,10.0,9.19,10.0,5288514,9.7,10.0,9.19,10.0,5288514,0.0,1.0
2020-11-02,9.73,9.81,9.35,9.72,4481899,9.73,9.81,9.35,9.72,4481899,0.0,1.0
2020-11-03,9.29,10.095,9.04,9.84,7496662,9.29,10.095,9.04,9.84,7496662,0.0,1.0
2020-11-04,8.92,9.435,8.81,9.21,5293298,8.92,9.435,8.81,9.21,5293298,0.0,1.0
2020-11-05,8.91,9.53,8.875,8.88,4250178,8.91,9.53,8.875,8.88,4250178,0.0,1.0
2020-11-06,8.74,9.16,8.715,8.95,2730701,8.74,9.16,8.715,8.95,2730701,0.0,1.0
2020-11-09,8.85,9.36,8.31,9.24,6583008,8.85,9.36,8.31,9.24,6583008,0.0,1.0
2020-11-10,9.52,9.545,8.93,9.12,5791237,9.52,9.545,8.93,9.12,5791237,0.0,1.0
2020-11-11,9.95,10.31,9.54,9.56,5733306,9.95,10.31,9.54,9.56,5733306,0.0,1.0
2020-11-12,9.38,9.785,9.235,9.74,6282579,9.38,9.785,9.235,9.74,6282579,0.0,1.0
2020-11-13,9.92,10.05,9.49,9.49,3757710,9.92,10.05,9.49,9.49,3757710,0.0,1.0
2020-11-16,9.65,10.13,9.25,10.13,4097040,9.65,10.13,9.25,10.13,4097040,0.0,1.0
2020-11-17,9.77,9.845,9.45,9.51,2673414,9.77,9.845,9.45,9.51,2673414,0.0,1.0
2020-11-18,9.41,9.974,9.41,9.9,3282417,9.41,9.974,9.41,9.9,3282417,0.0,1.0
2020-11-19,9.55,9.57,8.93,9.3,4592684,9.55,9.57,8.93,9.3,4592684,0.0,1.0
2020-11-20,9.36,9.78,9.315,9.51,2890576,9.36,9.78,9.315,9.51,2890576,0.0,1.0
2020-11-23,9.69,9.69,9.305,9.54,3840052,9.69,9.69,9.305,9.54,3840052,0.0,1.0
2020-11-24,9.99,10.0,9.61,9.75,3109201,9.99,10.0,9.61,9.75,3109201,0.0,1.0
2020-11-25,9.77,9.945,9.685,9.94,1814650,9.77,9.945,9.685,9.94,1814650,0.0,1.0
2020-11-27,9.82,9.96,9.6301,9.69,1095320,9.82,9.96,9.6301,9.69,1095320,0.0,1.0
2020-11-30,9.41,9.94,9.39,9.88,2646718,9.41,9.94,9.39,9.88,2646718,0.0,1.0
2020-12-01,9.39,9.855,9.36,9.5,2216878,9.39,9.855,9.36,9.5,2216878,0.0,1.0
2020-12-02,9.41,9.82,9.27,9.36,3434386,9.41,9.82,9.27,9.36,3434386,0.0,1.0
2020-12-03,8.88,9.37,8.82,9.35,6599039,8.88,9.37,8.82,9.35,6599039,0.0,1.0
2020-12-04,9.47,9.59,9.16,9.16,5998493,9.47,9.59,9.16,9.16,5998493,0.0,1.0
2020-12-07,9.27,9.55,9.075,9.25,2823058,9.27,9.55,9.075,9.25,2823058,0.0,1.0
2020-12-08,9.2,9.517,9.02,9.23,3510922,9.2,9.517,9.02,9.23,3510922,0.0,1.0
2020-12-09,9.9,9.935,9.27,9.49,5833084,9.9,9.935,9.27,9.49,5833084,0.0,1.0
2020-12-10,11.1,11.14,9.95,9.98,7796278,11.1,11.14,9.95,9.98,7796278,0.0,1.0
2020-12-11,10.72,11.08,10.42,11.0,3768111,10.72,11.08,10.42,11.0,3768111,0.0,1.0
2020-12-14,10.69,11.17,10.69,10.95,3706024,10.69,11.17,10.69,10.95,3706024,0.0,1.0
2020-12-15,11.05,11.07,10.63,10.65,4413243,11.05,11.07,10.63,10.65,4413243,0.0,1.0
2020-12-16,10.79,11.16,10.75,11.15,6408284,10.79,11.16,10.75,11.15,6408284,0.0,1.0
2020-12-17,11.19,11.21,10.855,10.94,4059799,11.19,11.21,10.855,10.94,4059799,0.0,1.0
2020-12-18,11.11,11.36,11.07,11.24,10596146,11.11,11.36,11.07,11.24,10596146,0.0,1.0
2020-12-21,10.97,11.13,10.552,10.71,3620577,10.97,11.13,10.552,10.71,3620577,0.0,1.0
2020-12-22,11.06,11.12,10.84,10.96,2174366,11.06,11.12,10.84,10.96,2174366,0.0,1.0
2020-12-23,11.8,11.89,11.06,11.06,4433585,11.8,11.89,11.06,11.06,4433585,0.0,1.0
2020-12-24,11.46,11.8234,11.45,11.72,1406572,11.46,11.8234,11.45,11.72,1406572,0.0,1.0
2020-12-28,10.47,11.27,10.43,11.22,3654151,10.47,11.27,10.43,11.22,3654151,0.0,1.0
2020-12-29,10.26,10.635,10.01,10.56,3636308,10.26,10.635,10.01,10.56,3636308,0.0,1.0
2020-12-30,10.97,11.025,10.1402,10.16,3116026,10.97,11.025,10.1402,10.16,3116026,0.0,1.0
2020-12-31,10.8,10.97,10.73,10.94,2646407,10.8,10.97,10.73,10.94,2646407,0.0,1.0
2021-01-04,11.08,11.41,10.93,11.02,3588489,11.08,11.41,10.93,11.02,3588489,0.0,1.0
2021-01-05,11.32,12.07,11.185,11.28,6129024,11.32,12.07,11.185,11.28,6129024,0.0,1.0
2021-01-06,11.88,11.9,11.18,11.49,5250745,11.88,11.9,11.18,11.49,5250745,0.0,1.0
2021-01-07,12.04,12.27,11.74,11.88,3732919,12.04,12.27,11.74,11.88,3732919,0.0,1.0
2021-01-08,12.1,12.445,11.85,12.12,3531972,12.1,12.445,11.85,12.12,3531972,0.0,1.0
2021-01-11,12.79,12.87,11.74,11.79,2805366,12.79,12.87,11.74,11.79,2805366,0.0,1.0
2021-01-12,13.07,13.38,12.63,13.0,5094256,13.07,13.38,12.63,13.0,5094256,0.0,1.0
2021-01-13,12.93,13.235,12.77,13.02,3083066,12.93,13.235,12.77,13.02,3083066,0.0,1.0
2021-01-14,13.66,13.745,12.98,13.1,4155185,13.66,13.745,12.98,13.1,4155185,0.0,1.0
2021-01-15,13.83,14.09,13.4,13.66,4533714,13.83,14.09,13.4,13.66,4533714,0.0,1.0
2021-01-19,12.87,14.03,12.84,13.89,4213721,12.87,14.03,12.84,13.89,4213721,0.0,1.0
2021-01-20,12.45,13.08,12.13,12.92,4681699,12.45,13.08,12.13,12.92,4681699,0.0,1.0
2021-01-21,12.35,12.69,12.03,12.37,2331945,12.35,12.69,12.03,12.37,2331945,0.0,1.0
2021-01-22,12.69,12.71,11.86,12.0,3055115,12.69,12.71,11.86,12.0,3055115,0.0,1.0
2021-01-25,13.06,13.15,12.31,12.56,4526131,13.06,13.15,12.31,12.56,4526131,0.0,1.0
2021-01-26,12.41,13.32,12.32,13.08,4069979,12.41,13.32,12.32,13.08,4069979,0.0,1.0
2021-01-27,12.43,12.94,11.995,12.22,6248748,12.43,12.94,11.995,12.22,6248748,0.0,1.0
2021-01-28,12.64,13.3127,12.22,12.72,5328718,12.64,13.3127,12.22,12.72,5328718,0.0,1.0
2021-01-29,12.67,13.6,12.575,12.75,4110811,12.67,13.6,12.575,12.75,4110811,0.0,1.0
2021-02-01,12.8,13.46,12.77,13.18,7824195,12.8,13.46,12.77,13.18,7824195,0.0,1.0
2021-02-02,13.01,13.405,12.74,13.14,4195452,13.01,13.405,12.74,13.14,4195452,0.0,1.0
2021-02-03,13.43,13.73,12.9,13.04,3573539,13.43,13.73,12.9,13.04,3573539,0.0,1.0
2021-02-04,13.17,13.59,13.12,13.5,2681165,13.17,13.59,13.12,13.5,2681165,0.0,1.0
2021-02-05,12.76,13.32,12.63,13.32,3437965,12.76,13.32,12.63,13.32,3437965,0.0,1.0
2021-02-08,13.02,13.08,12.71,12.94,2522382,13.02,13.08,12.71,12.94,2522382,0.0,1.0
2021-02-09,12.56,13.16,12.54,13.04,1774224,12.56,13.16,12.54,13.04,1774224,0.0,1.0
2021-02-10,13.04,13.18,12.52,12.64,3059025,13.04,13.18,12.52,12.64,3059025,0.0,1.0
2021-02-11,12.51,13.39,12.23,13.17,3606068,12.51,13.39,12.23,13.17,3606068,0.0,1.0
2021-02-12,13.32,13.395,12.3,12.38,3493749,13.32,13.395,12.3,12.38,3493749,0.0,1.0
2021-02-16,13.78,14.115,13.3524,13.79,4901293,13.78,14.115,13.3524,13.79,4901293,0.0,1.0
2021-02-17,14.03,14.19,13.57,13.83,2759707,14.03,14.19,13.57,13.83,2759707,0.0,1.0
2021-02-18,13.97,14.195,13.79,13.89,6135303,13.97,14.195,13.79,13.89,6135303,0.0,1.0
2021-02-19,13.73,14.2,13.405,13.97,3077625,13.73,14.2,13.405,13.97,3077625,0.0,1.0
2021-02-22,13.1,13.855,13.03,13.78,3428116,13.1,13.855,13.03,13.78,3428116,0.0,1.0
2021-02-23,13.13,13.175,12.43,13.17,3324856,13.13,13.175,12.43,13.17,3324856,0.0,1.0
2021-02-24,13.58,13.905,13.09,13.23,4144344,13.58,13.905,13.09,13.23,4144344,0.0,1.0
2021-02-25,13.14,13.81,12.91,13.66,2791703,13.14,13.81,12.91,13.66,2791703,0.0,1.0
2021-02-26,12.61,13.135,12.55,12.96,3309917,12.61,13.135,12.55,12.96,3309917,0.0,1.0
2021-03-01,13.17,13.2,12.6,12.85,2475128,13.17,13.2,12.6,12.85,2475128,0.0,1.0
2021-03-02,13.35,13.9,13.155,13.19,2627216,13.35,13.9,13.155,13.19,2627216,0.0,1.0
2021-03-03,13.78,14.21,13.55,13.55,4632738,13.78,14.21,13.55,13.55,4632738,0.0,1.0
2021-03-04,13.9,14.35,13.42,13.75,3851493,13.9,14.35,13.42,13.75,3851493,0.0,1.0
2021-03-05,13.94,14.19,13.33,14.05,3825887,13.94,14.19,13.33,14.05,3825887,0.0,1.0
2021-03-08,13.87,14.07,13.66,13.99,3070456,13.87,14.07,13.66,13.99,3070456,0.0,1.0
2021-03-09,13.58,13.94,13.34,13.8,2909866,13.58,13.94,13.34,13.8,2909866,0.0,1.0
2021-03-10,14.86,15.095,13.61,13.62,5720446,14.86,15.095,13.61,13.62,5720446,0.0,1.0
2021-03-11,15.04,15.07,14.362,14.62,4322744,15.04,15.07,14.362,14.62,4322744,0.0,1.0
2021-03-12,14.89,15.27,14.71,15.11,3588842,14.89,15.27,14.71,15.11,3588842,0.0,1.0
2021-03-15,14.61,15.06,14.41,14.79,2753305,14.61,15.06,14.41,14.79,2753305,0.0,1.0
2021-03-16,14.91,15.015,14.24,14.41,3151708,14.91,15.015,14.24,14.41,3151708,0.0,1.0
2021-03-17,14.95,15.46,14.8,15.17,4797963,14.95,15.46,14.8,15.17,4797963,0.0,1.0
2021-03-18,14.13,14.9,14.09,14.73,4133523,14.13,14.9,14.09,14.73,4133523,0.0,1.0
2021-03-19,15.0,15.1825,13.88,14.17,10856694,15.0,15.1825,13.88,14.17,10856694,0.0,1.0
2021-03-22,14.6,14.83,14.23,14.73,3148104,14.6,14.83,14.23,14.73,3148104,0.0,1.0
2021-03-23,13.79,14.34,13.68,14.23,3835158,13.79,14.34,13.68,14.23,3835158,0.0,1.0
2021-03-24,13.82,14.22,13.79,14.06,2506310,13.82,14.22,13.79,14.06,2506310,0.0,1.0
2021-03-25,14.64,14.66,13.4015,13.6,3729697,14.64,14.66,13.4015,13.6,3729697,0.0,1.0
2021-03-26,15.62,15.85,14.74,15.0,7292211,15.62,15.85,14.74,15.0,7292211,0.0,1.0
2021-03-29,15.36,15.885,15.22,15.47,2701405,15.36,15.885,15.22,15.47,2701405,0.0,1.0
2021-03-30,14.67,15.13,14.355,15.02,3285789,14.67,15.13,14.355,15.02,3285789,0.0,1.0
2021-03-31,14.7,14.855,14.38,14.57,2603122,14.7,14.855,14.38,14.57,2603122,0.0,1.0
2021-04-01,15.34,15.35,14.6,14.72,2377850,15.34,15.35,14.6,14.72,2377850,0.0,1.0
2021-04-05,14.58,15.18,14.52,15.15,3018178,14.58,15.18,14.52,15.15,3018178,0.0,1.0
2021-04-06,14.92,15.235,14.645,14.75,2269376,14.92,15.235,14.645,14.75,2269376,0.0,1.0
2021-04-07,14.8,15.059,14.64,14.9,2320745,14.8,15.059,14.64,14.9,2320745,0.0,1.0
2021-04-08,14.06,14.63,13.79,14.63,2459330,14.06,14.63,13.79,14.63,2459330,0.0,1.0
2021-04-09,13.82,14.25,13.72,14.0,2545822,13.82,14.25,13.72,14.0,2545822,0.0,1.0
2021-04-12,13.4,14.14,13.36,14.01,2546886,13.4,14.14,13.36,14.01,2546886,0.0,1.0
2021-04-13,13.54,13.68,13.33,13.4,2947358,13.54,13.68,13.33,13.4,2947358,0.0,1.0
2021-04-14,13.91,14.38,13.71,13.71,2997642,13.91,14.38,13.71,13.71,2997642,0.0,1.0
2021-04-15,14.03,14.07,13.58,13.8,2366600,14.03,14.07,13.58,13.8,2366600,0.0,1.0
2021-04-16,13.72,14.13,13.7,14.13,1580071,13.72,14.13,13.7,14.13,1580071,0.0,1.0
2021-04-19,13.8,13.93,13.57,13.68,1816489,13.8,13.93,13.57,13.68,1816489,0.0,1.0
2021-04-20,13.5,13.79,13.22,13.79,2353011,13.5,13.79,13.22,13.79,2353011,0.0,1.0
2021-04-21,13.39,13.64,13.24,13.35,1839975,13.39,13.64,13.24,13.35,1839975,0.0,1.0
2021-04-22,13.47,13.685,13.13,13.46,1885393,13.47,13.685,13.13,13.46,1885393,0.0,1.0
2021-04-23,13.57,13.63,13.36,13.45,2542220,13.57,13.63,13.36,13.45,2542220,0.0,1.0
2021-04-26,13.62,13.9,13.39,13.49,2699701,13.62,13.9,13.39,13.49,2699701,0.0,1.0
2021-04-27,14.09,14.13,13.74,13.74,2648921,14.09,14.13,13.74,13.74,2648921,0.0,1.0
2021-04-28,14.4,14.53,14.0501,14.14,2293759,14.4,14.53,14.0501,14.14,2293759,0.0,1.0
2021-04-29,13.88,14.59,13.575,14.52,2395408,13.88,14.59,13.575,14.52,2395408,0.0,1.0
2021-04-30,13.42,13.82,13.4,13.6,2811953,13.42,13.82,13.4,13.6,2811953,0.0,1.0
2021-05-03,14.02,14.095,13.53,13.69,2287722,14.02,14.095,13.53,13.69,2287722,0.0,1.0
2021-05-04,13.73,14.17,13.56,14.1,2497438,13.73,14.17,13.56,14.1,2497438,0.0,1.0
2021-05-05,13.76,13.88,13.45,13.88,2525200,13.76,13.88,13.45,13.88,2525200,0.0,1.0
2021-05-06,13.69,13.79,13.23,13.79,2208177,13.69,13.79,13.23,13.79,2208177,0.0,1.0
2021-05-07,13.75,13.76,13.34,13.55,2610001,13.75,13.76,13.34,13.55,2610001,0.0,1.0
2021-05-10,13.76,14.135,13.75,13.97,1858187,13.76,14.135,13.75,13.97,1858187,0.0,1.0
2021-05-11,13.64,13.98,13.42,13.51,2045737,13.64,13.98,13.42,13.51,2045737,0.0,1.0
2021-05-12,13.35,14.1122,13.32,13.82,2018148,13.35,14.1122,13.32,13.82,2018148,0.0,1.0
2021-05-13,13.03,13.46,12.87,13.14,2338523,13.03,13.46,12.87,13.14,2338523,0.0,1.0
2021-05-14,13.8,13.89,13.195,13.23,2323319,13.8,13.89,13.195,13.23,2323319,0.0,1.0
2021-05-17,14.61,14.665,13.78,13.86,3860015,14.61,14.665,13.78,13.86,3860015,0.0,1.0
2021-05-18,14.05,14.55,13.86,14.51,2557081,14.05,14.55,13.86,14.51,2557081,0.0,1.0
2021-05-19,13.95,14.05,13.58,13.74,2159061,13.95,14.05,13.58,13.74,2159061,0.0,1.0
2021-05-20,14.11,14.185,13.81,14.06,1787701,14.11,14.185,13.81,14.06,1787701,0.0,1.0
2021-05-21,14.09,14.65,14.09,14.35,2079897,14.09,14.65,14.09,14.35,2079897,0.0,1.0
2021-05-24,13.91,14.19,13.81,14.16,2825149,13.91,14.19,13.81,14.16,2825149,0.0,1.0
2021-05-25,13.35,14.05,13.29,13.88,2800270,13.35,14.05,13.29,13.88,2800270,0.0,1.0
2021-05-26,13.77,13.82,13.22,13.35,1654792,13.77,13.82,13.22,13.35,1654792,0.0,1.0
2021-05-27,13.57,13.95,13.555,13.78,1822443,13.57,13.95,13.555,13.78,1822443,0.0,1.0
2021-05-28,13.62,13.73,13.47,13.64,1233886,13.62,13.73,13.47,13.64,1233886,0.0,1.0
2021-06-01,14.13,14.335,13.86,13.94,2250997,14.13,14.335,13.86,13.94,2250997,0.0,1.0
2021-06-02,14.19,14.355,14.02,14.24,1838831,14.19,14.355,14.02,14.24,1838831,0.0,1.0
2021-06-03,14.15,14.18,13.8182,14.08,2040479,14.15,14.18,13.8182,14.08,2040479,0.0,1.0
2021-06-04,14.12,14.29,13.9,14.29,1771110,14.12,14.29,13.9,14.29,1771110,0.0,1.0
2021-06-07,14.37,14.43,14.0,14.02,2106625,14.37,14.43,14.0,14.02,2106625,0.0,1.0
2021-06-08,14.65,14.785,14.165,14.33,2171733,14.65,14.785,14.165,14.33,2171733,0.0,1.0
2021-06-09,14.44,14.79,14.385,14.61,1923582,14.44,14.79,14.385,14.61,1923582,0.0,1.0
2021-06-10,14.6,14.76,14.4,14.66,1461332,14.6,14.76,14.4,14.66,1461332,0.0,1.0
2021-06-11,14.75,15.145,14.65,14.92,2619722,14.75,15.145,14.65,14.92,2619722,0.0,1.0
2021-06-14,14.59,14.94,14.54,14.77,2466751,14.59,14.94,14.54,14.77,2466751,0.0,1.0
2021-06-15,14.73,14.95,14.44,14.73,2414928,14.73,14.95,14.44,14.73,2414928,0.0,1.0
2021-06-16,14.53,14.62,14.265,14.59,2094529,14.53,14.62,14.265,14.59,2094529,0.0,1.0
2021-06-17,13.79,14.52,13.44,14.42,5299746,13.79,14.52,13.44,14.42,5299746,0.0,1.0
2021-06-18,13.15,13.7,13.02,13.4,5318513,13.15,13.7,13.02,13.4,5318513,0.0,1.0
2021-06-21,13.65,13.655,12.91,13.01,3307506,13.65,13.655,12.91,13.01,3307506,0.0,1.0
2021-06-22,13.76,13.84,13.38,13.65,3119713,13.76,13.84,13.38,13.65,3119713,0.0,1.0
2021-06-23,14.18,14.32,13.835,14.0,4665692,14.18,14.32,13.835,14.0,4665692,0.0,1.0
2021-06-24,14.39,14.42,13.99,14.16,2009061,14.39,14.42,13.99,14.16,2009061,0.0,1.0
2021-06-25,14.68,14.855,14.3698,14.48,4921396,14.68,14.855,14.3698,14.48,4921396,0.0,1.0
2021-06-28,14.13,14.68,13.95,14.67,2604335,14.13,14.68,13.95,14.67,2604335,0.0,1.0
2021-06-29,13.64,14.43,13.64,14.41,3865342,13.64,14.43,13.64,14.41,3865342,0.0,1.0
2021-06-30,13.66,14.06,13.43,13.755,3254442,13.66,14.06,13.43,13.755,3254442,0.0,1.0
2021-07-01,13.81,14.18,13.745,13.98,3019925,13.81,14.18,13.745,13.98,3019925,0.0,1.0
2021-07-02,13.51,13.73,13.31,13.7,1690158,13.51,13.73,13.31,13.7,1690158,0.0,1.0
2021-07-06,13.28,13.5,13.04,13.38,2405567,13.28,13.5,13.04,13.38,2405567,0.0,1.0
2021-07-07,13.19,13.485,12.89,13.21,2701457,13.19,13.485,12.89,13.21,2701457,0.0,1.0
2021-07-08,13.51,13.805,13.1,13.15,3347695,13.51,13.805,13.1,13.15,3347695,0.0,1.0
2021-07-09,13.83,13.91,13.41,13.69,1804348,13.83,13.91,13.41,13.69,1804348,0.0,1.0
2021-07-12,13.62,13.77,13.47,13.65,1587786,13.62,13.77,13.47,13.65,1587786,0.0,1.0
2021-07-13,13.5,13.84,13.49,13.71,1755286,13.5,13.84,13.49,13.71,1755286,0.0,1.0
2021-07-14,13.25,13.69,13.13,13.69,2477446,13.25,13.69,13.13,13.69,2477446,0.0,1.0
2021-07-15,12.98,13.4127,12.79,13.11,2881567,12.98,13.4127,12.79,13.11,2881567,0.0,1.0
2021-07-16,12.55,13.2,12.52,13.18,3004650,12.55,13.2,12.52,13.18,3004650,0.0,1.0
2021-07-19,12.43,12.655,12.07,12.18,3941534,12.43,12.655,12.07,12.18,3941534,0.0,1.0
2021-07-20,12.62,12.815,12.3,12.49,3659505,12.62,12.815,12.3,12.49,3659505,0.0,1.0
2021-07-21,12.66,13.06,12.5548,13.0,3822284,12.66,13.06,12.5548,13.0,3822284,0.0,1.0
2021-07-22,12.36,12.64,12.283,12.57,2487231,12.36,12.64,12.283,12.57,2487231,0.0,1.0
2021-07-23,12.29,12.5,12.135,12.46,2474427,12.29,12.5,12.135,12.46,2474427,0.0,1.0
2021-07-26,12.67,12.72,12.345,12.35,2950396,12.67,12.72,12.345,12.35,2950396,0.0,1.0
2021-07-27,12.39,12.55,12.085,12.55,2688254,12.39,12.55,12.085,12.55,2688254,0.0,1.0
2021-07-28,12.85,12.89,12.335,12.56,3259444,12.85,12.89,12.335,12.56,3259444,0.0,1.0
2021-07-29,12.21,13.0,11.93,12.655,4749742,12.21,13.0,11.93,12.655,4749742,0.0,1.0
2021-07-30,12.1,12.26,11.77,11.94,4201825,12.1,12.26,11.77,11.94,4201825,0.0,1.0
2021-08-02,11.78,12.44,11.75,12.1,4279205,11.78,12.44,11.75,12.1,4279205,0.0,1.0
2021-08-03,12.05,12.16,11.58,11.67,3050031,12.05,12.16,11.58,11.67,3050031,0.0,1.0
2021-08-04,11.88,12.24,11.77,11.8,2653283,11.88,12.24,11.77,11.8,2653283,0.0,1.0
2021-08-05,12.02,12.25,11.83,11.95,1812966,12.02,12.25,11.83,11.95,1812966,0.0,1.0
2021-08-06,11.89,12.19,11.82,12.19,2190422,11.89,12.19,11.82,12.19,2190422,0.0,1.0
2021-08-09,11.8,12.05,11.6,11.65,2255120,11.8,12.05,11.6,11.65,2255120,0.0,1.0
2021-08-10,12.0,12.18,11.725,11.88,1798082,12.0,12.18,11.725,11.88,1798082,0.0,1.0
2021-08-11,11.86,11.905,11.58,11.85,2174533,11.86,11.905,11.58,11.85,2174533,0.0,1.0
2021-08-12,11.95,11.985,11.66,11.895,3471194,11.95,11.985,11.66,11.895,3471194,0.0,1.0
2021-08-13,11.48,11.9,11.45,11.9,1960523,11.48,11.9,11.45,11.9,1960523,0.0,1.0
2021-08-16,11.3,11.58,11.17,11.33,2526295,11.3,11.58,11.17,11.33,2526295,0.0,1.0
2021-08-17,11.11,11.5,11.02,11.25,3000073,11.11,11.5,11.02,11.25,3000073,0.0,1.0
2021-08-18,10.72,11.19,10.7,11.15,2532168,10.72,11.19,10.7,11.15,2532168,0.0,1.0
2021-08-19,10.63,10.77,10.41,10.63,4144721,10.63,10.77,10.41,10.63,4144721,0.0,1.0
2021-08-20,10.58,10.805,10.46,10.56,3257516,10.58,10.805,10.46,10.56,3257516,0.0,1.0
2021-08-23,10.69,10.94,10.635,10.83,2388128,10.69,10.94,10.635,10.83,2388128,0.0,1.0
2021-08-24,10.82,10.88,10.615,10.75,2209813,10.82,10.88,10.615,10.75,2209813,0.0,1.0
2021-08-25,10.97,11.035,10.655,10.79,3100800,10.97,11.035,10.655,10.79,3100800,0.0,1.0
2021-08-26,10.74,11.03,10.64,10.96,2684695,10.74,11.03,10.64,10.96,2684695,0.0,1.0
2021-08-27,11.06,11.39,10.83,10.84,4500108,11.06,11.39,10.83,10.84,4500108,0.0,1.0
2021-08-30,10.95,11.08,10.77,11.05,2342980,10.95,11.08,10.77,11.05,2342980,0.0,1.0
2021-08-31,11.36,11.52,10.9,10.9,3928508,11.36,11.52,10.9,10.9,3928508,0.0,1.0
2021-09-01,11.47,11.54,11.225,11.33,1879333,11.47,11.54,11.225,11.33,1879333,0.0,1.0
2021-09-02,11.95,12.035,11.63,11.63,2745928,11.95,12.035,11.63,11.63,2745928,0.0,1.0
2021-09-03,11.93,12.02,11.805,11.9,2202200,11.93,12.02,11.805,11.9,2202200,0.0,1.0
2021-09-07,11.67,12.03,11.635,11.83,1801570,11.67,12.03,11.635,11.83,1801570,0.0,1.0
2021-09-08,11.9,12.16,11.67,11.86,2679441,11.9,12.16,11.67,11.86,2679441,0.0,1.0
2021-09-09,11.9,12.12,11.65,11.78,2675745,11.9,12.12,11.65,11.78,2675745,0.0,1.0
2021-09-10,11.78,12.06,11.755,12.06,2472785,11.78,12.06,11.755,12.06,2472785,0.0,1.0
2021-09-13,12.45,12.53,11.99,12.03,2955163,12.45,12.53,11.99,12.03,2955163,0.0,1.0
2021-09-14,12.11,12.6,11.9741,12.55,2605301,12.11,12.6,11.9741,12.55,2605301,0.0,1.0
2021-09-15,12.48,12.77,12.39,12.47,2929973,12.48,12.77,12.39,12.47,2929973,0.0,1.0
2021-09-16,12.01,12.44,11.99,12.38,2787916,12.01,12.44,11.99,12.38,2787916,0.0,1.0
2021-09-17,11.76,12.05,11.75,11.97,5148160,11.76,12.05,11.75,11.97,5148160,0.0,1.0
2021-09-20,11.8,11.95,11.47,11.54,2767459,11.8,11.95,11.47,11.54,2767459,0.0,1.0
2021-09-21,11.68,11.97,11.42,11.9,2486051,11.68,11.97,11.42,11.9,2486051,0.0,1.0
2021-09-22,11.67,11.9499,11.65,11.88,4083580,11.67,11.9499,11.65,11.88,4083580,0.0,1.0
2021-09-23,11.95,12.11,11.55,11.77,3957262,11.95,12.11,11.55,11.77,3957262,0.0,1.0
2021-09-24,11.64,12.145,11.63,11.91,4719108,11.64,12.145,11.63,11.91,4719108,0.0,1.0
2021-09-27,12.93,12.945,11.96,12.01,5900831,12.93,12.945,11.96,12.01,5900831,0.0,1.0
2021-09-28,12.56,13.15,12.53,13.04,5857134,12.56,13.15,12.53,13.04,5857134,0.0,1.0
2021-09-29,12.56,12.76,12.22,12.28,5500225,12.56,12.76,12.22,12.28,5500225,0.0,1.0
2021-09-30,12.62,12.905,12.44,12.44,3672018,12.62,12.905,12.44,12.44,3672018,0.0,1.0
2021-10-01,12.62,12.905,12.585,12.7,4439698,12.62,12.905,12.585,12.7,4439698,0.0,1.0
2021-10-04,12.86,13.1,12.725,13.0,4850084,12.86,13.1,12.725,13.0,4850084,0.0,1.0
2021-10-05,12.92,13.17,12.79,13.12,3199154,12.92,13.17,12.79,13.12,3199154,0.0,1.0
2021-10-06,12.74,12.825,12.35,12.6,2706221,12.74,12.825,12.35,12.6,2706221,0.0,1.0
2021-10-07,13.21,13.305,12.71,12.83,2882202,13.21,13.305,12.71,12.83,2882202,0.0,1.0
2021-10-08,13.54,13.68,13.36,13.46,3406800,13.54,13.68,13.36,13.46,3406800,0.0,1.0
2021-10-11,13.3,13.7999,13.251,13.75,2579944,13.3,13.7999,13.251,13.75,2579944,0.0,1.0
2021-10-12,13.36,13.37,13.01,13.13,2438666,13.36,13.37,13.01,13.13,2438666,0.0,1.0
2021-10-13,13.21,13.331,12.97,13.1,1504213,13.21,13.331,12.97,13.1,1504213,0.0,1.0
2021-10-14,13.28,13.7,13.17,13.5,2230908,13.28,13.7,13.17,13.5,2230908,0.0,1.0
2021-10-15,13.25,13.48,13.23,13.48,2959746,13.25,13.48,13.23,13.48,2959746,0.0,1.0
2021-10-18,13.42,13.725,13.26,13.4,3105191,13.42,13.725,13.26,13.4,3105191,0.0,1.0
2021-10-19,13.82,13.845,13.28,13.43,3338309,13.82,13.845,13.28,13.43,3338309,0.0,1.0
2021-10-20,14.35,14.385,13.63,13.67,3409531,14.35,14.385,13.63,13.67,3409531,0.0,1.0
2021-10-21,14.37,14.44,14.0,14.17,5338145,14.37,14.44,14.0,14.17,5338145,0.0,1.0
2021-10-22,14.66,14.69,14.24,14.58,2509024,14.66,14.69,14.24,14.58,2509024,0.0,1.0
2021-10-25,15.62,15.6301,14.91,14.98,5427263,15.62,15.6301,14.91,14.98,5427263,0.0,1.0
2021-10-26,14.92,15.3,14.89,15.07,3943338,14.92,15.3,14.89,15.07,3943338,0.0,1.0
2021-10-27,14.81,15.185,14.625,14.78,3607685,14.81,15.185,14.625,14.78,3607685,0.0,1.0
2021-10-28,15.29,16.08,15.0,15.0,5025106,15.29,16.08,15.0,15.0,5025106,0.0,1.0
2021-10-29,14.61,15.44,14.55,15.34,3558899,14.61,15.44,14.55,15.34,3558899,0.0,1.0
2021-11-01,14.97,15.14,14.75,14.83,3175895,14.97,15.14,14.75,14.83,3175895,0.0,1.0
2021-11-02,14.83,14.99,14.6,14.88,2278749,14.83,14.99,14.6,14.88,2278749,0.0,1.0
2021-11-03,14.48,14.92,14.4,14.56,2557088,14.48,14.92,14.4,14.56,2557088,0.0,1.0
2021-11-04,14.43,14.99,14.4,14.82,2842477,14.43,14.99,14.4,14.82,2842477,0.0,1.0
2021-11-05,14.92,14.985,14.36,14.52,2020493,14.92,14.985,14.36,14.52,2020493,0.0,1.0
2021-11-08,14.51,15.16,14.475,15.1,3013437,14.51,15.16,14.475,15.1,3013437,0.0,1.0
2021-11-09,14.53,14.58,14.19,14.39,3044031,14.53,14.58,14.19,14.39,3044031,0.0,1.0
2021-11-10,14.02,14.5,13.85,14.4,2838159,14.02,14.5,13.85,14.4,2838159,0.0,1.0
2021-11-11,14.51,14.685,14.02,14.06,2119423,14.51,14.685,14.02,14.06,2119423,0.0,1.0
2021-11-12,14.67,14.815,14.27,14.34,1756509,14.67,14.815,14.27,14.34,1756509,0.0,1.0
2021-11-15,15.0,15.24,14.52,14.73,2467483,15.0,15.24,14.52,14.73,2467483,0.0,1.0
2021-11-16,14.85,15.32,14.68,15.15,2936299,14.85,15.32,14.68,15.15,2936299,0.0,1.0
2021-11-17,14.49,14.81,14.322,14.6,2573569,14.49,14.81,14.322,14.6,2573569,0.0,1.0
2021-11-18,14.21,14.75,14.045,14.61,2864854,14.21,14.75,14.045,14.61,2864854,0.0,1.0
2021-11-19,13.94,14.24,13.835,13.89,3177158,13.94,14.24,13.835,13.89,3177158,0.0,1.0
2021-11-22,14.02,14.29,13.9,13.96,3123962,14.02,14.29,13.9,13.96,3123962,0.0,1.0
2021-11-23,14.59,14.66,14.28,14.44,2938822,14.59,14.66,14.28,14.44,2938822,0.0,1.0
2021-11-24,14.56,14.63,14.41,14.43,1911911,14.56,14.63,14.41,14.43,1911911,0.0,1.0
2021-11-26,14.2,14.285,13.87,13.99,1925306,14.2,14.285,13.87,13.99,1925306,0.0,1.0
2021-11-29,14.19,14.45,13.99,14.11,2164927,14.19,14.45,13.99,14.11,2164927,0.0,1.0
2021-11-30,13.64,14.25,13.55,13.9,4292611,13.64,14.25,13.55,13.9,4292611,0.0,1.0
2021-12-01,13.18,14.375,13.16,14.09,3453868,13.18,14.375,13.16,14.09,3453868,0.0,1.0
2021-12-02,13.39,13.705,13.001,13.15,3043280,13.39,13.705,13.001,13.15,3043280,0.0,1.0
2021-12-03,13.44,13.78,13.19,13.68,2838058,13.44,13.78,13.19,13.68,2838058,0.0,1.0
2021-12-06,13.77,13.935,13.17,13.54,3063773,13.77,13.935,13.17,13.54,3063773,0.0,1.0
2021-12-07,13.91,14.195,13.0,13.01,4408146,13.91,14.195,13.0,13.01,4408146,0.0,1.0
2021-12-08,14.27,14.415,14.035,14.06,2644015,14.27,14.415,14.035,14.06,2644015,0.0,1.0
2021-12-09,14.25,14.36,14.07,14.17,1984449,14.25,14.36,14.07,14.17,1984449,0.0,1.0
2021-12-10,14.57,14.59,14.16,14.5,2283539,14.57,14.59,14.16,14.5,2283539,0.0,1.0
2021-12-13,13.93,14.7,13.915,14.56,2761679,13.93,14.7,13.915,14.56,2761679,0.0,1.0
2021-12-14,13.89,14.09,13.57,13.78,2563475,13.89,14.09,13.57,13.78,2563475,0.0,1.0
2021-12-15,13.88,14.01,13.545,13.95,3695380,13.88,14.01,13.545,13.95,3695380,0.0,1.0
2021-12-16,13.81,14.44,13.8,14.06,3783907,13.81,14.44,13.8,14.06,3783907,0.0,1.0
2021-12-17,13.92,14.01,13.47,13.7,7448411,13.92,14.01,13.47,13.7,7448411,0.0,1.0
2021-12-20,13.65,13.785,13.32,13.69,3087497,13.65,13.785,13.32,13.69,3087497,0.0,1.0
2021-12-21,13.85,13.86,13.5699,13.75,2374588,13.85,13.86,13.5699,13.75,2374588,0.0,1.0
2021-12-22,13.85,14.04,13.585,14.01,1947866,13.85,14.04,13.585,14.01,1947866,0.0,1.0
2021-12-23,14.02,14.09,13.64,13.64,1922537,14.02,14.09,13.64,13.64,1922537,0.0,1.0
2021-12-27,14.45,14.46,13.925,14.14,1474689,14.45,14.46,13.925,14.14,1474689,0.0,1.0
2021-12-28,14.4,14.65,14.23,14.45,1220230,14.4,14.65,14.23,14.45,1220230,0.0,1.0
2021-12-29,14.54,14.635,14.3,14.45,1224566,14.54,14.635,14.3,14.45,1224566,0.0,1.0
2021-12-30,14.04,14.69,14.04,14.57,1356818,14.04,14.69,14.04,14.57,1356818,0.0,1.0
2021-12-31,13.75,14.09,13.74,14.04,1785280,13.75,14.09,13.74,14.04,1785280,0.0,1.0
2022-01-03,13.88,14.065,13.68,13.78,1948604,13.88,14.065,13.68,13.78,1948604,0.0,1.0
2022-01-04,14.65,14.68,13.89,13.95,3211716,14.65,14.68,13.89,13.95,3211716,0.0,1.0
2022-01-05,14.14,15.045,14.11,14.84,2778342,14.14,15.045,14.11,14.84,2778342,0.0,1.0
2022-01-06,14.63,14.83,14.24,14.53,2699011,14.63,14.83,14.24,14.53,2699011,0.0,1.0
2022-01-07,14.65,14.92,14.51,14.64,2741380,14.65,14.92,14.51,14.64,2741380,0.0,1.0
2022-01-10,15.1,15.14,14.635,14.84,2232380,15.1,15.14,14.635,14.84,2232380,0.0,1.0
2022-01-11,15.2,15.56,14.73,15.15,3112113,15.2,15.56,14.73,15.15,3112113,0.0,1.0
2022-01-12,15.88,16.0,15.3,15.5,3858020,15.88,16.0,15.3,15.5,3858020,0.0,1.0
2022-01-13,15.21,15.835,15.13,15.68,2482950,15.21,15.835,15.13,15.68,2482950,0.0,1.0
2022-01-14,15.79,15.8,15.01,15.04,3219528,15.79,15.8,15.01,15.04,3219528,0.0,1.0
2022-01-18,15.99,16.195,15.76,15.97,3386537,15.99,16.195,15.76,15.97,3386537,0.0,1.0
2022-01-19,15.56,16.22,15.56,16.03,2804640,15.56,16.22,15.56,16.03,2804640,0.0,1.0
2022-01-20,15.26,16.09,15.21,15.3,3498627,15.26,16.09,15.21,15.3,3498627,0.0,1.0
2022-01-21,14.62,15.36,14.595,15.13,3560900,14.62,15.36,14.595,15.13,3560900,0.0,1.0
2022-01-24,14.98,15.035,14.11,14.315,3264438,14.98,15.035,14.11,14.315,3264438,0.0,1.0
2022-01-25,14.98,15.065,14.21,14.98,3652565,14.98,15.065,14.21,14.98,3652565,0.0,1.0
2022-01-26,14.5,15.24,14.355,15.2,4649031,14.5,15.24,14.355,15.2,4649031,0.0,1.0
2022-01-27,14.64,15.61,14.13,15.3,5539040,14.64,15.61,14.13,15.3,5539040,0.0,1.0
2022-01-28,15.0,15.54,14.66,14.8,5914291,15.0,15.54,14.66,14.8,5914291,0.0,1.0
2022-01-31,14.83,15.05,14.51,15.05,5358584,14.83,15.05,14.51,15.05,5358584,0.0,1.0
2022-02-01,15.35,15.4,14.46,14.715,6385765,15.35,15.4,14.46,14.715,6385765,0.0,1.0
2022-02-02,15.66,15.96,15.265,15.5,4763258,15.66,15.96,15.265,15.5,4763258,0.0,1.0
2022-02-03,15.29,15.605,15.15,15.45,3359029,15.29,15.605,15.15,15.45,3359029,0.0,1.0
2022-02-04,15.19,15.66,15.025,15.36,3481003,15.19,15.66,15.025,15.36,3481003,0.0,1.0
2022-02-07,15.46,15.61,14.91,15.22,3845846,15.46,15.61,14.91,15.22,3845846,0.0,1.0
2022-02-08,14.8,15.51,14.605,15.49,3976046,14.8,15.51,14.605,15.49,3976046,0.0,1.0
2022-02-09,15.09,15.245,14.68,14.68,2627929,15.09,15.245,14.68,14.68,2627929,0.0,1.0
2022-02-10,15.37,15.685,14.66,14.82,2785141,15.37,15.685,14.66,14.82,2785141,0.0,1.0
2022-02-11,15.89,16.04,15.52,15.69,2869957,15.89,16.04,15.52,15.69,2869957,0.0,1.0
2022-02-14,16.1,16.26,15.75,16.06,3444603,16.1,16.26,15.75,16.06,3444603,0.0,1.0
2022-02-15,16.49,16.56,15.59,15.91,4766582,16.49,16.56,15.59,15.91,4766582,0.0,1.0
2022-02-16,16.29,16.985,16.13,16.65,3356330,16.29,16.985,16.13,16.65,3356330,0.0,1.0
2022-02-17,16.27,16.73,16.235,16.31,3873337,16.27,16.73,16.235,16.31,3873337,0.0,1.0
2022-02-18,15.85,16.345,15.78,16.08,2473552,15.85,16.345,15.78,16.08,2473552,0.0,1.0
2022-02-22,15.41,16.49,15.28,16.25,2361861,15.41,16.49,15.28,16.25,2361861,0.0,1.0
2022-02-23,15.7,15.965,15.39,15.57,3705471,15.7,15.965,15.39,15.57,3705471,0.0,1.0
2022-02-24,16.08,16.3,15.46,16.18,4445969,16.08,16.3,15.46,16.18,4445969,0.0,1.0
2022-02-25,16.44,16.485,15.76,16.05,3693285,16.44,16.485,15.76,16.05,3693285,0.0,1.0
2022-02-28,16.34,16.85,16.2,16.31,4178276,16.34,16.85,16.2,16.31,4178276,0.0,1.0
2022-03-01,16.7,16.99,16.33,16.54,3924361,16.7,16.99,16.33,16.54,3924361,0.0,1.0
2022-03-02,17.05,17.3,16.815,17.03,3116875,17.05,17.3,16.815,17.03,3116875,0.0,1.0
2022-03-03,17.22,17.3362,16.7,16.8,3129512,17.22,17.3362,16.7,16.8,3129512,0.0,1.0
2022-03-04,17.74,17.905,17.3,17.35,3055867,17.74,17.905,17.3,17.35,3055867,0.0,1.0
2022-03-07,18.29,18.57,17.61,17.8,4811885,18.29,18.57,17.61,17.8,4811885,0.0,1.0
2022-03-08,18.09,18.78,17.875,18.76,5410564,18.09,18.78,17.875,18.76,5410564,0.0,1.0
2022-03-09,18.18,18.26,17.18,17.44,4095511,18.18,18.26,17.18,17.44,4095511,0.0,1.0
2022-03-10,18.37,18.49,17.85,18.26,3634430,18.37,18.49,17.85,18.26,3634430,0.0,1.0
2022-03-11,18.31,18.685,18.09,18.18,2891552,18.31,18.685,18.09,18.18,2891552,0.0,1.0
2022-03-14,17.52,18.145,17.34,18.04,3711479,17.52,18.145,17.34,18.04,3711479,0.0,1.0
2022-03-15,17.84,17.975,16.74,16.8,4056158,17.84,17.975,16.74,16.8,4056158,0.0,1.0
2022-03-16,18.27,18.445,17.65,17.81,4102604,18.27,18.445,17.65,17.81,4102604,0.0,1.0
2022-03-17,18.62,18.73,18.275,18.63,3133114,18.62,18.73,18.275,18.63,3133114,0.0,1.0
2022-03-18,18.86,18.92,18.32,18.68,6953268,18.86,18.92,18.32,18.68,6953268,0.0,1.0
2022-03-21,19.17,19.5,18.99,19.14,3066147,19.17,19.5,18.99,19.14,3066147,0.0,1.0
2022-03-22,18.92,19.37,18.65,19.08,2064502,18.92,19.37,18.65,19.08,2064502,0.0,1.0
2022-03-23,19.12,19.29,18.8,19.21,2906264,19.12,19.29,18.8,19.21,2906264,0.0,1.0
2022-03-24,19.7,19.715,19.1,19.3,3530605,19.7,19.715,19.1,19.3,3530605,0.0,1.0
2022-03-25,21.65,21.7,19.6129,19.66,6814891,21.65,21.7,19.6129,19.66,6814891,0.0,1.0
2022-03-28,21.33,21.57,20.96,21.17,3745497,21.33,21.57,20.96,21.17,3745497,0.0,1.0
2022-03-29,20.91,20.98,20.485,20.86,3051632,20.91,20.98,20.485,20.86,3051632,0.0,1.0
2022-03-30,20.8,21.51,20.675,21.26,3035054,20.8,21.51,20.675,21.26,3035054,0.0,1.0
2022-03-31,20.72,21.335,20.645,20.66,2879314,20.72,21.335,20.645,20.66,2879314,0.0,1.0
2022-04-01,21.02,21.34,20.72,20.81,2619675,21.02,21.34,20.72,20.81,2619675,0.0,1.0
2022-04-04,20.76,21.38,20.705,21.22,2086768,20.76,21.38,20.705,21.22,2086768,0.0,1.0
2022-04-05,20.54,21.32,20.505,21.04,2763769,20.54,21.32,20.505,21.04,2763769,0.0,1.0
2022-04-06,20.97,21.25,20.41,20.82,3107359,20.97,21.25,20.41,20.82,3107359,0.0,1.0
2022-04-07,20.96,21.4,20.33,21.16,4600210,20.96,21.4,20.33,21.16,4600210,0.0,1.0
2022-04-08,21.0,21.42,20.99,21.13,4476189,21.0,21.42,20.99,21.13,4476189,0.0,1.0
2022-04-11,21.09,21.2401,20.66,20.95,3162129,21.09,21.2401,20.66,20.95,3162129,0.0,1.0
2022-04-12,21.18,21.79,21.1,21.41,2294270,21.18,21.79,21.1,21.41,2294270,0.0,1.0
2022-04-13,21.84,21.93,21.1557,21.5,2139594,21.84,21.93,21.1557,21.5,2139594,0.0,1.0
2022-04-14,22.42,22.51,21.7,21.84,3800487,22.42,22.51,21.7,21.84,3800487,0.0,1.0
2022-04-18,22.62,23.3301,22.38,22.72,3317441,22.62,23.3301,22.38,22.72,3317441,0.0,1.0
2022-04-19,22.14,22.5527,21.765,22.41,2548832,22.14,22.5527,21.765,22.41,2548832,0.0,1.0
2022-04-20,22.57,22.73,22.1,22.39,1865268,22.57,22.73,22.1,22.39,1865268,0.0,1.0
2022-04-21,21.75,22.76,21.49,22.46,2567939,21.75,22.76,21.49,22.46,2567939,0.0,1.0
2022-04-22,21.02,21.7,20.925,21.55,2365409,21.02,21.7,20.925,21.55,2365409,0.0,1.0
2022-04-25,21.06,21.185,20.2,20.39,3008845,21.06,21.185,20.2,20.39,3008845,0.0,1.0
2022-04-26,20.44,21.3,20.4,21.16,2725305,20.44,21.3,20.4,21.16,2725305,0.0,1.0
2022-04-27,20.84,21.13,20.3,20.59,2990115,20.84,21.13,20.3,20.59,2990115,0.0,1.0
2022-04-28,21.15,21.5,20.32,21.22,4049244,21.15,21.5,20.32,21.22,4049244,0.0,1.0
2022-04-29,20.55,21.46,20.385,21.28,3324344,20.55,21.46,20.385,21.28,3324344,0.0,1.0
2022-05-02,19.98,20.56,19.34,20.29,3981471,19.98,20.56,19.34,20.29,3981471,0.0,1.0
2022-05-03,20.64,20.95,20.07,20.11,2904443,20.64,20.95,20.07,20.11,2904443,0.0,1.0
2022-05-04,21.42,21.445,20.535,21.12,2506301,21.42,21.445,20.535,21.12,2506301,0.0,1.0
2022-05-05,20.51,21.7,19.66,21.65,3323770,20.51,21.7,19.66,21.65,3323770,0.0,1.0
2022-05-06,20.29,20.81,20.05,20.64,2365492,20.29,20.81,20.05,20.64,2365492,0.0,1.0
2022-05-09,18.52,19.76,18.36,19.71,4445003,18.52,19.76,18.36,19.71,4445003,0.0,1.0
2022-05-10,18.68,18.94,18.05,18.66,3165092,18.68,18.94,18.05,18.66,3165092,0.0,1.0
2022-05-11,18.64,19.39,18.605,19.07,3065695,18.64,19.39,18.605,19.07,3065695,0.0,1.0
2022-05-12,18.81,19.07,18.34,18.5,2963426,18.81,19.07,18.34,18.5,2963426,0.0,1.0
2022-05-13,18.82,19.31,18.66,19.15,2510125,18.82,19.31,18.66,19.15,2510125,0.0,1.0
2022-05-16,19.06,19.81,18.98,19.02,2325911,19.06,19.81,18.98,19.02,2325911,0.0,1.0
2022-05-17,19.88,20.075,19.03,19.25,2512572,19.88,20.075,19.03,19.25,2512572,0.0,1.0
2022-05-18,19.63,20.04,19.23,20.02,2752187,19.63,20.04,19.23,20.02,2752187,0.0,1.0
2022-05-19,19.71,20.18,19.05,19.24,8512511,19.71,20.18,19.05,19.24,8512511,0.0,1.0
2022-05-20,19.58,19.84,19.125,19.82,2151733,19.58,19.84,19.125,19.82,2151733,0.0,1.0
2022-05-23,20.6,20.62,19.53,19.79,3124913,20.6,20.62,19.53,19.79,3124913,0.0,1.0
2022-05-24,21.06,21.32,20.402,20.51,3200740,21.06,21.32,20.402,20.51,3200740,0.0,1.0
2022-05-25,21.73,21.9497,21.02,21.28,4036814,21.73,21.9497,21.02,21.28,4036814,0.0,1.0
2022-05-26,22.39,22.79,21.86,21.88,4168915,22.39,22.79,21.86,21.88,4168915,0.0,1.0
2022-05-27,22.48,22.62,22.0,22.08,2810244,22.48,22.62,22.0,22.08,2810244,0.0,1.0
2022-05-31,21.72,22.92,21.59,22.75,3827453,21.72,22.92,21.59,22.75,3827453,0.0,1.0
2022-06-01,22.43,22.7,21.61,22.17,3917470,22.43,22.7,21.61,22.17,3917470,0.0,1.0
2022-06-02,22.61,22.72,22.24,22.43,5943359,22.61,22.72,22.24,22.43,5943359,0.0,1.0
2022-06-03,22.65,22.88,22.28,22.61,2776239,22.65,22.88,22.28,22.61,2776239,0.0,1.0
2022-06-06,23.13,23.14,22.68,22.95,3411664,23.13,23.14,22.68,22.95,3411664,0.0,1.0
2022-06-07,23.57,23.57,22.59,23.07,3920865,23.57,23.57,22.59,23.07,3920865,0.0,1.0
2022-06-08,23.53,24.21,23.21,23.86,2653599,23.53,24.21,23.21,23.86,2653599,0.0,1.0
2022-06-09,23.27,23.62,22.81,23.28,2386821,23.27,23.62,22.81,23.28,2386821,0.0,1.0
2022-06-10,23.24,23.39,22.6701,22.96,2056651,23.24,23.39,22.6701,22.96,2056651,0.0,1.0
2022-06-13,21.59,22.69,21.33,22.42,3160104,21.59,22.69,21.33,22.42,3160104,0.0,1.0
2022-06-14,19.74,21.96,19.3293,21.8,5372536,19.74,21.96,19.3293,21.8,5372536,0.0,1.0
2022-06-15,20.25,20.74,19.62,19.92,3689308,20.25,20.74,19.62,19.92,3689308,0.0,1.0
2022-06-16,19.22,20.24,19.075,20.16,4652618,19.22,20.24,19.075,20.16,4652618,0.0,1.0
2022-06-17,17.42,19.34,17.22,19.27,8171304,17.42,19.34,17.22,19.27,8171304,0.0,1.0
2022-06-21,17.7,17.95,17.22,17.81,4368580,17.7,17.95,17.22,17.81,4368580,0.0,1.0
2022-06-22,17.2,17.64,16.7,16.87,4486092,17.2,17.64,16.7,16.87,4486092,0.0,1.0
2022-06-23,16.49,17.34,16.155,17.26,4516534,16.49,17.34,16.155,17.26,4516534,0.0,1.0
2022-06-24,17.13,17.355,16.54,16.68,5850831,17.13,17.355,16.54,16.68,5850831,0.0,1.0
2022-06-27,17.23,17.46,16.9,17.38,3734105,17.23,17.46,16.9,17.38,3734105,0.0,1.0
2022-06-28,17.61,17.79,17.14,17.55,4045488,17.61,17.79,17.14,17.55,4045488,0.0,1.0
2022-06-29,17.18,17.89,16.985,17.78,3210739,17.18,17.89,16.985,17.78,3210739,0.0,1.0
2022-06-30,16.46,17.27,16.19,16.77,4291175,16.46,17.27,16.19,16.77,4291175,0.0,1.0
2022-07-01,16.67,16.73,16.25,16.71,2579128,16.67,16.73,16.25,16.71,2579128,0.0,1.0
2022-07-05,15.75,16.33,15.485,16.33,4048474,15.75,16.33,15.485,16.33,4048474,0.0,1.0
2022-07-06,15.88,16.15,15.275,15.66,4781152,15.88,16.15,15.275,15.66,4781152,0.0,1.0
2022-07-07,16.25,16.45,15.95,16.32,3194751,16.25,16.45,15.95,16.32,3194751,0.0,1.0
2022-07-08,16.19,16.62,15.96,16.44,2787021,16.19,16.62,15.96,16.44,2787021,0.0,1.0
2022-07-11,16.23,16.5,15.87,16.07,2504507,16.23,16.5,15.87,16.07,2504507,0.0,1.0
2022-07-12,16.17,16.215,15.67,15.8,2764024,16.17,16.215,15.67,15.8,2764024,0.0,1.0
2022-07-13,16.82,17.025,16.07,16.07,2880208,16.82,17.025,16.07,16.07,2880208,0.0,1.0
2022-07-14,16.95,17.015,15.93,16.2,3691992,16.95,17.015,15.93,16.2,3691992,0.0,1.0
2022-07-15,17.58,17.59,16.81,17.36,3611049,17.58,17.59,16.81,17.36,3611049,0.0,1.0
2022-07-18,17.43,18.11,17.36,17.91,3085442,17.43,18.11,17.36,17.91,3085442,0.0,1.0
2022-07-19,17.95,17.97,17.34,17.37,2101159,17.95,17.97,17.34,17.37,2101159,0.0,1.0
2022-07-20,18.4,18.44,17.45,17.7,2743621,18.4,18.44,17.45,17.7,2743621,0.0,1.0
2022-07-21,18.56,18.57,17.82,17.91,2226684,18.56,18.57,17.82,17.91,2226684,0.0,1.0
2022-07-22,18.27,18.87,18.19,18.77,2081551,18.27,18.87,18.19,18.77,2081551,0.0,1.0
2022-07-25,19.16,19.16,18.21,18.49,2442295,19.16,19.16,18.21,18.49,2442295,0.0,1.0
2022-07-26,19.38,19.76,19.17,19.49,3123290,19.38,19.76,19.17,19.49,3123290,0.0,1.0
2022-07-27,19.52,19.66,18.97,19.35,2077643,19.52,19.66,18.97,19.35,2077643,0.0,1.0
2022-07-28,17.55,18.95,16.935,18.95,6168286,17.55,18.95,16.935,18.95,6168286,0.0,1.0
2022-07-29,17.27,17.84,17.035,17.63,5142633,17.27,17.84,17.035,17.63,5142633,0.0,1.0
2022-08-01,16.58,16.91,16.27,16.73,4504702,16.58,16.91,16.27,16.73,4504702,0.0,1.0
2022-08-02,16.34,16.6,16.04,16.51,3054390,16.34,16.6,16.04,16.51,3054390,0.0,1.0
2022-08-03,16.52,16.87,15.94,16.36,4327629,16.52,16.87,15.94,16.36,4327629,0.0,1.0
2022-08-04,15.74,16.605,15.725,16.44,3900288,15.74,16.605,15.725,16.44,3900288,0.0,1.0
2022-08-05,15.77,16.29,15.45,15.45,3435918,15.77,16.29,15.45,15.45,3435918,0.0,1.0
2022-08-08,15.75,15.97,15.55,15.62,2944962,15.75,15.97,15.55,15.62,2944962,0.0,1.0
2022-08-09,16.21,16.52,15.97,16.09,2885139,16.21,16.52,15.97,16.09,2885139,0.0,1.0
2022-08-10,16.21,16.27,15.705,16.16,2255715,16.21,16.27,15.705,16.16,2255715,0.0,1.0
2022-08-11,17.04,17.23,16.58,16.76,3993664,17.04,17.23,16.58,16.76,3993664,0.0,1.0
2022-08-12,17.19,17.19,16.66,16.95,2259414,17.19,17.19,16.66,16.95,2259414,0.0,1.0
2022-08-15,16.89,16.94,16.27,16.56,4239644,16.89,16.94,16.27,16.56,4239644,0.0,1.0
2022-08-16,17.06,17.53,16.77,17.46,3348004,17.06,17.53,16.77,17.46,3348004,0.0,1.0
2022-08-17,16.94,17.4001,16.6,17.19,2847339,16.94,17.4001,16.6,17.19,2847339,0.0,1.0
2022-08-18,17.57,17.65,17.1,17.1,3250397,17.57,17.65,17.1,17.1,3250397,0.0,1.0
2022-08-19,17.26,17.615,17.2,17.48,2102780,17.26,17.615,17.2,17.48,2102780,0.0,1.0
2022-08-22,17.99,18.03,17.29,17.36,3296311,17.99,18.03,17.29,17.36,3296311,0.0,1.0
2022-08-23,17.68,18.48,17.445,18.26,3948556,17.68,18.48,17.445,18.26,3948556,0.0,1.0
2022-08-24,18.18,18.25,17.5,17.59,2836026,18.18,18.25,17.5,17.59,2836026,0.0,1.0
2022-08-25,17.79,18.23,17.73,18.23,2891584,17.79,18.23,17.73,18.23,2891584,0.0,1.0
2022-08-26,17.61,18.17,17.61,17.81,3104356,17.61,18.17,17.61,17.81,3104356,0.0,1.0
2022-08-29,17.54,17.895,17.28,17.43,2139632,17.54,17.895,17.28,17.43,2139632,0.0,1.0
2022-08-30,16.95,17.2,16.645,17.17,2979941,16.95,17.2,16.645,17.17,2979941,0.0,1.0
2022-08-31,17.67,17.74,16.38,16.51,3364062,17.67,17.74,16.38,16.51,3364062,0.0,1.0
2022-09-01,17.28,17.85,17.225,17.56,2278362,17.28,17.85,17.225,17.56,2278362,0.0,1.0
2022-09-02,17.35,17.74,17.02,17.69,2243925,17.35,17.74,17.02,17.69,2243925,0.0,1.0
2022-09-06,16.89,17.77,16.855,17.32,2746758,16.89,17.77,16.855,17.32,2746758,0.0,1.0
2022-09-07,16.91,17.115,16.46,16.55,2195934,16.91,17.115,16.46,16.55,2195934,0.0,1.0
2022-09-08,16.78,17.05,16.58,16.94,1559000,16.78,17.05,16.58,16.94,1559000,0.0,1.0
2022-09-09,17.18,17.32,16.945,17.04,1746056,17.18,17.32,16.945,17.04,1746056,0.0,1.0
2022-09-12,17.36,17.495,17.0,17.39,2302178,17.36,17.495,17.0,17.39,2302178,0.0,1.0
2022-09-13,16.91,17.42,16.765,17.06,2003580,16.91,17.42,16.765,17.06,2003580,0.0,1.0
2022-09-14,18.07,18.18,17.24,17.29,3687208,18.07,18.18,17.24,17.29,3687208,0.0,1.0
2022-09-15,17.32,17.835,17.26,17.5,2879899,17.32,17.835,17.26,17.5,2879899,0.0,1.0
2022-09-16,16.72,17.335,16.43,17.29,5568950,16.72,17.335,16.43,17.29,5568950,0.0,1.0
2022-09-19,16.81,16.98,16.01,16.06,2414119,16.81,16.98,16.01,16.06,2414119,0.0,1.0
2022-09-20,16.52,16.715,16.14,16.56,2747882,16.52,16.715,16.14,16.56,2747882,0.0,1.0
2022-09-21,16.16,16.91,16.16,16.86,2047572,16.16,16.91,16.16,16.86,2047572,0.0,1.0
2022-09-22,15.85,16.54,15.82,16.28,2437437,15.85,16.54,15.82,16.28,2437437,0.0,1.0
2022-09-23,14.78,15.3299,14.545,15.08,4418013,14.78,15.3299,14.545,15.08,4418013,0.0,1.0
2022-09-26,14.8,15.24,14.64,14.64,3793534,14.8,15.24,14.64,14.64,3793534,0.0,1.0
2022-09-27,15.17,15.56,14.94,14.95,3733589,15.17,15.56,14.94,14.95,3733589,0.0,1.0
2022-09-28,15.87,15.98,15.19,15.21,3234934,15.87,15.98,15.19,15.21,3234934,0.0,1.0
2022-09-29,15.54,15.81,15.11,15.64,3169270,15.54,15.81,15.11,15.64,3169270,0.0,1.0
2022-09-30,15.53,15.855,15.27,15.34,3389177,15.53,15.855,15.27,15.34,3389177,0.0,1.0
2022-10-03,16.19,16.405,15.67,15.67,4564639,16.19,16.405,15.67,15.67,4564639,0.0,1.0
2022-10-04,17.19,17.2,16.37,16.57,3327752,17.19,17.2,16.37,16.57,3327752,0.0,1.0
2022-10-05,17.45,17.625,16.74,17.14,2154498,17.45,17.625,16.74,17.14,2154498,0.0,1.0
2022-10-06,17.36,17.9225,17.205,17.31,3226258,17.36,17.9225,17.205,17.31,3226258,0.0,1.0
2022-10-07,17.06,17.6,16.965,17.32,2739713,17.06,17.6,16.965,17.32,2739713,0.0,1.0
2022-10-10,17.08,17.62,17.01,17.28,2067876,17.08,17.62,17.01,17.28,2067876,0.0,1.0
2022-10-11,17.43,17.69,16.73,16.81,3297277,17.43,17.69,16.73,16.81,3297277,0.0,1.0
2022-10-12,17.71,17.96,17.32,17.54,2095153,17.71,17.96,17.32,17.54,2095153,0.0,1.0
2022-10-13,18.14,18.275,17.38,17.52,2113641,18.14,18.275,17.38,17.52,2113641,0.0,1.0
2022-10-14,17.34,18.1,17.24,17.87,3749686,17.34,18.1,17.24,17.87,3749686,0.0,1.0
2022-10-17,17.6,17.72,17.14,17.27,2746139,17.6,17.72,17.14,17.27,2746139,0.0,1.0
2022-10-18,17.93,18.3,17.795,17.81,2748464,17.93,18.3,17.795,17.81,2748464,0.0,1.0
2022-10-19,18.1,18.19,17.635,17.75,1834991,18.1,18.19,17.635,17.75,1834991,0.0,1.0
2022-10-20,17.81,18.4,17.68,18.26,2235082,17.81,18.4,17.68,18.26,2235082,0.0,1.0
2022-10-21,17.68,17.9,17.315,17.83,4253585,17.68,17.9,17.315,17.83,4253585,0.0,1.0
2022-10-24,17.68,17.94,17.43,17.72,4517371,17.68,17.94,17.43,17.72,4517371,0.0,1.0
2022-10-25,18.26,18.355,17.44,17.62,2607941,18.26,18.355,17.44,17.62,2607941,0.0,1.0
2022-10-26,18.19,18.675,17.915,18.08,3304040,18.19,18.675,17.915,18.08,3304040,0.0,1.0
2022-10-27,16.45,17.95,16.4,17.95,10014655,16.45,17.95,16.4,17.95,10014655,0.0,1.0
2022-10-28,16.34,16.7,15.92,16.28,6677163,16.34,16.7,15.92,16.28,6677163,0.0,1.0
2022-10-31,16.81,16.93,16.42,16.63,3241158,16.81,16.93,16.42,16.63,3241158,0.0,1.0
2022-11-01,17.03,17.095,16.74,17.09,3080933,17.03,17.095,16.74,17.09,3080933,0.0,1.0
2022-11-02,17.14,17.84,16.93,17.36,3856834,17.14,17.84,16.93,17.36,3856834,0.0,1.0
2022-11-03,17.38,17.515,16.71,17.02,5229352,17.38,17.515,16.71,17.02,5229352,0.0,1.0
2022-11-04,17.68,17.898,17.175,17.77,3157839,17.68,17.898,17.175,17.77,3157839,0.0,1.0
2022-11-07,18.16,18.45,17.885,18.16,3778339,18.16,18.45,17.885,18.16,3778339,0.0,1.0
2022-11-08,18.03,18.09,17.6,17.84,3047484,18.03,18.09,17.6,17.84,3047484,0.0,1.0
2022-11-09,17.48,17.93,17.25,17.58,3836586,17.48,17.93,17.25,17.58,3836586,0.0,1.0
2022-11-10,17.84,17.975,17.5525,17.94,2282223,17.84,17.975,17.5525,17.94,2282223,0.0,1.0
2022-11-11,18.48,18.54,18.005,18.3,4482771,18.48,18.54,18.005,18.3,4482771,0.0,1.0
2022-11-14,18.13,18.81,18.08,18.48,2182877,18.13,18.81,18.08,18.48,2182877,0.0,1.0
2022-11-15,18.5,18.61,17.94,18.03,2052204,18.5,18.61,17.94,18.03,2052204,0.0,1.0
2022-11-16,18.1,18.47,17.78,18.21,2174144,18.1,18.47,17.78,18.21,2174144,0.0,1.0
2022-11-17,18.34,18.35,17.73,17.89,1952341,18.34,18.35,17.73,17.89,1952341,0.0,1.0
2022-11-18,17.98,18.14,17.715,17.99,1667631,17.98,18.14,17.715,17.99,1667631,0.0,1.0
2022-11-21,17.61,17.72,17.23,17.68,2883541,17.61,17.72,17.23,17.68,2883541,0.0,1.0
2022-11-22,18.26,18.345,17.72,17.85,2238484,18.26,18.345,17.72,17.85,2238484,0.0,1.0
2022-11-23,18.11,18.71,17.985,18.51,1702122,18.11,18.71,17.985,18.51,1702122,0.0,1.0
2022-11-25,18.17,18.48,17.98,18.0,956794,18.17,18.48,17.98,18.0,956794,0.0,1.0
2022-11-28,17.01,17.81,16.995,17.65,3106743,17.01,17.81,16.995,17.65,3106743,0.0,1.0
2022-11-29,17.05,17.34,16.885,17.12,2490221,17.05,17.34,16.885,17.12,2490221,0.0,1.0
2022-11-30,17.37,17.37,16.77,17.06,3687908,17.37,17.37,16.77,17.06,3687908,0.0,1.0
2022-12-01,17.27,17.9,17.15,17.75,3049457,17.27,17.9,17.15,17.75,3049457,0.0,1.0
2022-12-02,17.1,17.24,16.82,17.11,2607661,17.1,17.24,16.82,17.11,2607661,0.0,1.0
2022-12-05,16.34,17.31,16.25,17.18,2969166,16.34,17.31,16.25,17.18,2969166,0.0,1.0
2022-12-06,16.2,16.425,15.965,16.16,2584770,16.2,16.425,15.965,16.16,2584770,0.0,1.0
2022-12-07,16.2,16.48,16.11,16.29,2162638,16.2,16.48,16.11,16.29,2162638,0.0,1.0
2022-12-08,15.92,16.62,15.815,16.5,2415423,15.92,16.62,15.815,16.5,2415423,0.0,1.0
2022-12-09,15.83,16.24,15.82,16.02,2464622,15.83,16.24,15.82,16.02,2464622,0.0,1.0
2022-12-12,16.19,16.47,16.04,16.29,2540047,16.19,16.47,16.04,16.29,2540047,0.0,1.0
2022-12-13,16.47,16.81,16.32,16.68,2778378,16.47,16.81,16.32,16.68,2778378,0.0,1.0
2022-12-14,16.37,16.69,16.3,16.38,2983644,16.37,16.69,16.3,16.38,2983644,0.0,1.0
2022-12-15,16.65,16.79,16.12,16.24,4214824,16.65,16.79,16.12,16.24,4214824,0.0,1.0
2022-12-16,16.37,16.41,15.9,16.11,7125245,16.37,16.41,15.9,16.11,7125245,0.0,1.0
2022-12-19,16.14,16.42,16.07,16.26,2328900,16.14,16.42,16.07,16.26,2328900,0.0,1.0
2022-12-20,16.35,16.44,15.95,15.96,2776551,16.35,16.44,15.95,15.96,2776551,0.0,1.0
2022-12-21,16.96,16.99,16.55,16.76,2574104,16.96,16.99,16.55,16.76,2574104,0.0,1.0
2022-12-22,16.59,17.01,16.12,16.84,2807642,16.59,17.01,16.12,16.84,2807642,0.0,1.0
2022-12-23,17.08,17.12,16.6,16.69,1810589,17.08,17.12,16.6,16.69,1810589,0.0,1.0
2022-12-27,17.39,17.455,17.08,17.25,1780477,17.39,17.455,17.08,17.25,1780477,0.0,1.0
2022-12-28,16.54,17.19,16.5,17.19,2008558,16.54,17.19,16.5,17.19,2008558,0.0,1.0
2022-12-29,16.85,16.95,16.37,16.37,1303548,16.85,16.95,16.37,16.37,1303548,0.0,1.0
2022-12-30,16.84,16.915,16.67,16.69,1519911,16.84,16.915,16.67,16.69,1519911,0.0,1.0
2023-01-03,16.03,16.65,15.9,16.43,3897482,16.03,16.65,15.9,16.43,3897482,0.0,1.0
2023-01-04,16.36,16.66,15.77,15.82,1920896,16.36,16.66,15.77,15.82,1920896,0.0,1.0
2023-01-05,15.76,16.355,15.74,16.1,3319980,15.76,16.355,15.74,16.1,3319980,0.0,1.0
2023-01-06,16.17,16.19,15.56,15.77,2784664,16.17,16.19,15.56,15.77,2784664,0.0,1.0
2023-01-09,16.21,16.6,16.175,16.6,2225014,16.21,16.6,16.175,16.6,2225014,0.0,1.0
2023-01-10,16.23,16.395,15.785,15.96,3243991,16.23,16.395,15.785,15.96,3243991,0.0,1.0
2023-01-11,16.26,16.53,15.941,16.49,2752401,16.26,16.53,15.941,16.49,2752401,0.0,1.0
2023-01-12,16.68,16.77,16.36,16.53,2178721,16.68,16.77,16.36,16.53,2178721,0.0,1.0
2023-01-13,16.71,16.9,16.44,16.49,2776655,16.71,16.9,16.44,16.49,2776655,0.0,1.0
2023-01-17,16.66,16.96,16.415,16.91,2930670,16.66,16.96,16.415,16.91,2930670,0.0,1.0
2023-01-18,16.06,16.855,16.05,16.57,2589581,16.06,16.855,16.05,16.57,2589581,0.0,1.0
2023-01-19,16.17,16.265,15.835,16.05,2067595,16.17,16.265,15.835,16.05,2067595,0.0,1.0
2023-01-20,16.54,16.56,16.02,16.34,2255019,16.54,16.56,16.02,16.34,2255019,0.0,1.0
2023-01-23,16.56,16.78,16.44,16.76,2157806,16.56,16.78,16.44,16.76,2157806,0.0,1.0
2023-01-24,15.99,16.43,15.98,16.36,3183624,15.99,16.43,15.98,16.36,3183624,0.0,1.0
2023-01-25,15.76,15.91,15.51,15.7,3413755,15.76,15.91,15.51,15.7,3413755,0.0,1.0
2023-01-26,16.22,16.24,15.12,15.75,7077442,16.22,16.24,15.12,15.75,7077442,0.0,1.0
2023-01-27,16.53,16.7,16.11,16.22,6954880,16.53,16.7,16.11,16.22,6954880,0.0,1.0
2023-01-30,16.53,16.72,16.25,16.27,5763285,16.53,16.72,16.25,16.27,5763285,0.0,1.0
2023-01-31,16.73,16.74,16.4,16.56,3303897,16.73,16.74,16.4,16.56,3303897,0.0,1.0
2023-02-01,16.25,16.62,15.85,16.52,3394536,16.25,16.62,15.85,16.52,3394536,0.0,1.0
2023-02-02,16.37,17.01,16.1,16.25,3379135,16.37,17.01,16.1,16.25,3379135,0.0,1.0
2023-02-03,16.28,16.57,16.155,16.4,2455930,16.28,16.57,16.155,16.4,2455930,0.0,1.0
2023-02-06,15.69,16.4,15.635,16.22,3225412,15.69,16.4,15.635,16.22,3225412,0.0,1.0
2023-02-07,16.18,16.18,15.6,15.7,2474911,16.18,16.18,15.6,15.7,2474911,0.0,1.0
2023-02-08,15.91,16.145,15.665,16.0,2627588,15.91,16.145,15.665,16.0,2627588,0.0,1.0
2023-02-09,16.13,16.395,15.84,15.92,2835732,16.13,16.395,15.84,15.92,2835732,0.0,1.0
2023-02-10,16.37,16.495,16.055,16.27,2149609,16.37,16.495,16.055,16.27,2149609,0.0,1.0
2023-02-13,16.17,16.375,15.955,16.17,2138268,16.17,16.375,15.955,16.17,2138268,0.0,1.0
2023-02-14,16.14,16.355,15.975,16.15,1441550,16.14,16.355,15.975,16.15,1441550,0.0,1.0
2023-02-15,16.05,16.115,15.78,15.9,3065929,16.05,16.115,15.78,15.9,3065929,0.0,1.0
2023-02-16,16.45,16.835,15.89,15.91,6031302,16.45,16.835,15.89,15.91,6031302,0.0,1.0
2023-02-17,15.71,16.34,15.45,16.33,5350140,15.71,16.34,15.45,16.33,5350140,0.0,1.0
2023-02-21,14.78,15.63,14.77,15.53,4721565,14.78,15.63,14.77,15.53,4721565,0.0,1.0
2023-02-22,15.02,15.31,14.71,14.8,4598990,15.02,15.31,14.71,14.8,4598990,0.0,1.0
2023-02-23,15.2,15.75,15.06,15.36,3422966,15.2,15.75,15.06,15.36,3422966,0.0,1.0
2023-02-24,15.69,15.765,15.15,15.23,3173756,15.69,15.765,15.15,15.23,3173756,0.0,1.0
2023-02-27,15.41,15.92,15.37,15.82,2583676,15.41,15.92,15.37,15.82,2583676,0.0,1.0
2023-02-28,15.35,15.77,15.315,15.56,3113257,15.35,15.77,15.315,15.56,3113257,0.0,1.0
2023-03-01,15.22,15.56,15.12,15.18,3975876,15.22,15.56,15.12,15.18,3975876,0.0,1.0
2023-03-02,15.98,15.99,15.19,15.33,2753507,15.98,15.99,15.19,15.33,2753507,0.0,1.0
2023-03-03,16.32,16.52,15.79,15.84,3450190,16.32,16.52,15.79,15.84,3450190,0.0,1.0
2023-03-06,16.07,16.15,15.85,15.86,2961923,16.07,16.15,15.85,15.86,2961923,0.0,1.0
2023-03-07,15.92,16.13,15.8,16.07,1983043,15.92,16.13,15.8,16.07,1983043,0.0,1.0
2023-03-08,15.87,16.155,15.605,15.89,2396431,15.87,16.155,15.605,15.89,2396431,0.0,1.0
2023-03-09,15.31,16.14,15.26,16.01,3386727,15.31,16.14,15.26,16.01,3386727,0.0,1.0
2023-03-10,15.14,15.555,15.0,15.15,3013231,15.14,15.555,15.0,15.15,3013231,0.0,1.0
2023-03-13,15.19,15.65,14.8,14.85,4593111,15.19,15.65,14.8,14.85,4593111,0.0,1.0
2023-03-14,15.36,15.65,15.115,15.25,3021854,15.36,15.65,15.115,15.25,3021854,0.0,1.0
2023-03-15,14.82,15.125,14.47,14.81,5108120,14.82,15.125,14.47,14.81,5108120,0.0,1.0
2023-03-16,15.04,15.055,14.52,14.56,3657719,15.04,15.055,14.52,14.56,3657719,0.0,1.0
2023-03-17,14.92,15.06,14.64,14.98,10047429,14.92,15.06,14.64,14.98,10047429,0.0,1.0
2023-03-20,15.53,15.72,15.08,15.16,4126333,15.53,15.72,15.08,15.16,4126333,0.0,1.0
2023-03-21,15.83,15.935,15.56,15.76,2675520,15.83,15.935,15.56,15.76,2675520,0.0,1.0
2023-03-22,15.22,15.85,15.21,15.76,4147165,15.22,15.85,15.21,15.76,4147165,0.0,1.0
2023-03-23,15.24,15.65,15.05,15.31,2275358,15.24,15.65,15.05,15.31,2275358,0.0,1.0
2023-03-24,15.74,15.86,14.95,15.0,2324331,15.74,15.86,14.95,15.0,2324331,0.0,1.0
2023-03-27,15.87,15.93,15.465,15.75,2334823,15.87,15.93,15.465,15.75,2334823,0.0,1.0
2023-03-28,15.81,16.06,15.68,15.77,2161629,15.81,16.06,15.68,15.77,2161629,0.0,1.0
2023-03-29,15.85,16.01,15.72,16.01,2022543,15.85,16.01,15.72,16.01,2022543,0.0,1.0
2023-03-30,15.65,16.0,15.61,16.0,1875647,15.65,16.0,15.61,16.0,1875647,0.0,1.0
2023-03-31,16.02,16.035,15.7,15.8,2906729,16.02,16.035,15.7,15.8,2906729,0.0,1.0
2023-04-03,16.23,16.51,15.975,16.26,2708192,16.23,16.51,15.975,16.26,2708192,0.0,1.0
2023-04-04,16.21,16.46,16.015,16.29,2252339,16.21,16.46,16.015,16.29,2252339,0.0,1.0
2023-04-05,16.34,16.41,16.13,16.29,1993240,16.34,16.41,16.13,16.29,1993240,0.0,1.0
2023-04-06,15.96,16.41,15.96,16.3,1903038,15.96,16.41,15.96,16.3,1903038,0.0,1.0
2023-04-10,16.48,16.54,16.2,16.2,2251256,16.48,16.54,16.2,16.2,2251256,0.0,1.0
2023-04-11,16.67,16.725,16.28,16.59,2713102,16.67,16.725,16.28,16.59,2713102,0.0,1.0
2023-04-12,16.6,16.77,16.375,16.75,2328897,16.6,16.77,16.375,16.75,2328897,0.0,1.0
2023-04-13,16.75,16.76,16.49,16.59,2777875,16.75,16.76,16.49,16.59,2777875,0.0,1.0
2023-04-14,16.57,16.795,16.405,16.74,2338182,16.57,16.795,16.405,16.74,2338182,0.0,1.0
2023-04-17,16.29,16.87,16.16,16.76,3259702,16.29,16.87,16.16,16.76,3259702,0.0,1.0
2023-04-18,16.12,16.29,15.89,16.21,2852477,16.12,16.29,15.89,16.21,2852477,0.0,1.0
2023-04-19,16.0,16.01,15.71,15.81,2051837,16.0,16.01,15.71,15.81,2051837,0.0,1.0
2023-04-20,15.5,15.92,15.39,15.88,2938340,15.5,15.92,15.39,15.88,2938340,0.0,1.0
2023-04-21,15.59,15.725,15.42,15.57,2371943,15.59,15.725,15.42,15.57,2371943,0.0,1.0
2023-04-24,15.68,15.755,15.45,15.55,2375582,15.68,15.755,15.45,15.55,2375582,0.0,1.0
2023-04-25,15.35,15.56,15.19,15.51,2969016,15.35,15.56,15.19,15.51,2969016,0.0,1.0
2023-04-26,15.08,15.365,14.975,15.14,2825840,15.08,15.365,14.975,15.14,2825840,0.0,1.0
2023-04-27,15.48,15.555,14.36,15.3,6264807,15.48,15.555,14.36,15.3,6264807,0.0,1.0
2023-04-28,15.53,16.09,15.485,15.57,4443609,15.53,16.09,15.485,15.57,4443609,0.0,1.0
2023-05-01,15.39,15.59,15.19,15.34,2929772,15.39,15.59,15.19,15.34,2929772,0.0,1.0
2023-05-02,14.83,15.32,14.695,15.16,4808100,14.83,15.32,14.695,15.16,4808100,0.0,1.0
2023-05-03,14.56,14.91,14.49,14.61,2919365,14.56,14.91,14.49,14.61,2919365,0.0,1.0
2023-05-04,14.63,14.83,14.415,14.51,2485040,14.63,14.83,14.415,14.51,2485040,0.0,1.0
2023-05-05,15.21,15.44,14.97,15.0,3112276,15.21,15.44,14.97,15.0,3112276,0.0,1.0
2023-05-08,15.31,15.61,15.245,15.51,1748759,15.31,15.61,15.245,15.51,1748759,0.0,1.0
2023-05-09,15.56,15.775,15.2,15.26,2845279,15.56,15.775,15.2,15.26,2845279,0.0,1.0
2023-05-10,15.51,15.68,15.245,15.68,2087725,15.51,15.68,15.245,15.68,2087725,0.0,1.0
2023-05-11,15.41,15.58,15.3,15.43,1661433,15.41,15.58,15.3,15.43,1661433,0.0,1.0
2023-05-12,15.52,15.67,15.345,15.56,2673296,15.52,15.67,15.345,15.56,2673296,0.0,1.0
2023-05-15,15.99,16.12,15.69,15.75,3027168,15.99,16.12,15.69,15.75,3027168,0.0,1.0
2023-05-16,15.51,16.19,15.48,15.94,2420021,15.51,16.19,15.48,15.94,2420021,0.0,1.0
2023-05-17,15.5,15.66,15.27,15.66,2125993,15.5,15.66,15.27,15.66,2125993,0.0,1.0
2023-05-18,16.02,16.06,15.34,15.35,4559163,16.02,16.06,15.34,15.35,4559163,0.0,1.0
2023-05-19,15.92,16.3,15.755,16.27,2936548,15.92,16.3,15.755,16.27,2936548,0.0,1.0
2023-05-22,16.08,16.235,15.58,15.75,3002610,16.08,16.235,15.58,15.75,3002610,0.0,1.0
2023-05-23,16.15,16.325,16.015,16.09,2266170,16.15,16.325,16.015,16.09,2266170,0.0,1.0
2023-05-24,16.19,16.355,16.055,16.27,2607704,16.19,16.355,16.055,16.27,2607704,0.0,1.0
2023-05-25,15.86,16.11,15.705,15.94,2911513,15.86,16.11,15.705,15.94,2911513,0.0,1.0
2023-05-26,15.47,15.84,15.355,15.84,3371715,15.47,15.84,15.355,15.84,3371715,0.0,1.0
2023-05-30,15.27,15.365,15.08,15.24,3887389,15.27,15.365,15.08,15.24,3887389,0.0,1.0
2023-05-31,15.45,15.54,15.1733,15.19,3230044,15.45,15.54,15.1733,15.19,3230044,0.0,1.0
2023-06-01,15.69,15.92,15.495,15.84,2762864,15.69,15.92,15.495,15.84,2762864,0.0,1.0
2023-06-02,16.14,16.25,15.78,15.87,2500689,16.14,16.25,15.78,15.87,2500689,0.0,1.0
2023-06-05,15.85,16.4,15.72,16.37,3305100,15.85,16.4,15.72,16.37,3305100,0.0,1.0
2023-06-06,16.19,16.25,15.72,15.72,1982493,16.19,16.25,15.72,15.72,1982493,0.0,1.0
2023-06-07,16.75,16.88,16.3,16.35,3090433,16.75,16.88,16.3,16.35,3090433,0.0,1.0
2023-06-08,16.94,16.945,16.545,16.75,3170217,16.94,16.945,16.545,16.75,3170217,0.0,1.0
2023-06-09,16.86,17.09,16.75,16.9,2415941,16.86,17.09,16.75,16.9,2415941,0.0,1.0
2023-06-12,16.74,16.8,16.5,16.63,3732709,16.74,16.8,16.5,16.63,3732709,0.0,1.0
2023-06-13,17.27,17.33,16.91,16.93,4099292,17.27,17.33,16.91,16.93,4099292,0.0,1.0
2023-06-14,16.98,17.465,16.78,17.42,2097707,16.98,17.465,16.78,17.42,2097707,0.0,1.0
2023-06-15,17.25,17.44,17.06,17.07,2781415,17.25,17.44,17.06,17.07,2781415,0.0,1.0
2023-06-16,17.35,17.47,17.085,17.47,5630870,17.35,17.47,17.085,17.47,5630870,0.0,1.0
2023-06-20,17.16,17.5,17.12,17.41,3032729,17.16,17.5,17.12,17.41,3032729,0.0,1.0
2023-06-21,17.09,17.25,16.985,17.21,2606820,17.09,17.25,16.985,17.21,2606820,0.0,1.0
2023-06-22,16.96,17.0692,16.785,16.89,2269392,16.96,17.0692,16.785,16.89,2269392,0.0,1.0
2023-06-23,16.7,16.935,16.62,16.7,3461595,16.7,16.935,16.62,16.7,3461595,0.0,1.0
2023-06-26,17.01,17.2,16.73,16.8,1551939,17.01,17.2,16.73,16.8,1551939,0.0,1.0
2023-06-27,17.25,17.32,16.79,16.91,1808756,17.25,17.32,16.79,16.91,1808756,0.0,1.0
2023-06-28,17.33,17.41,17.1,17.27,2087574,17.33,17.41,17.1,17.27,2087574,0.0,1.0
2023-06-29,17.81,17.88,17.375,17.45,2046207,17.81,17.88,17.375,17.45,2046207,0.0,1.0
2023-06-30,17.72,18.02,17.67,17.91,1612013,17.72,18.02,17.67,17.91,1612013,0.0,1.0
2023-07-03,17.81,18.0,17.63,17.69,746382,17.81,18.0,17.63,17.69,746382,0.0,1.0
2023-07-05,17.77,17.87,17.69,17.83,1656134,17.77,17.87,17.69,17.83,1656134,0.0,1.0
2023-07-06,17.52,17.82,17.27,17.63,1857099,17.52,17.82,17.27,17.63,1857099,0.0,1.0
2023-07-07,17.64,17.95,17.49,17.49,1865609,17.64,17.95,17.49,17.49,1865609,0.0,1.0
2023-07-10,17.88,17.9,17.61,17.64,1326170,17.88,17.9,17.61,17.64,1326170,0.0,1.0
2023-07-11,18.0,18.08,17.68,17.86,2203723,18.0,18.08,17.68,17.86,2203723,0.0,1.0
2023-07-12,17.98,18.14,17.945,18.13,1742005,17.98,18.14,17.945,18.13,1742005,0.0,1.0
2023-07-13,17.89,18.32,17.89,17.95,3432272,17.89,18.32,17.89,17.95,3432272,0.0,1.0
2023-07-14,17.55,17.93,17.545,17.93,2342280,17.55,17.93,17.545,17.93,2342280,0.0,1.0
2023-07-17,17.83,17.955,17.45,17.48,2005266,17.83,17.955,17.45,17.48,2005266,0.0,1.0
2023-07-18,18.14,18.47,17.83,17.86,2653717,18.14,18.47,17.83,17.86,2653717,0.0,1.0
2023-07-19,18.33,18.52,18.15,18.2,2924868,18.33,18.52,18.15,18.2,2924868,0.0,1.0
2023-07-20,18.39,18.54,18.305,18.52,1853186,18.39,18.54,18.305,18.52,1853186,0.0,1.0
2023-07-21,18.46,18.6,18.3625,18.48,1937139,18.46,18.6,18.3625,18.48,1937139,0.0,1.0
2023-07-24,18.43,18.8,18.39,18.48,3165885,18.43,18.8,18.39,18.48,3165885,0.0,1.0
2023-07-25,18.33,18.67,18.275,18.4,3790723,18.33,18.67,18.275,18.4,3790723,0.0,1.0
2023-07-26,18.53,18.855,18.17,18.17,2457467,18.53,18.855,18.17,18.17,2457467,0.0,1.0
2023-07-27,18.77,19.75,18.42,19.29,4214137,18.77,19.75,18.42,19.29,4214137,0.0,1.0
2023-07-28,19.93,20.285,18.95,19.05,8345283,19.93,20.285,18.95,19.05,8345283,0.0,1.0
2023-07-31,20.4,20.4,19.87,20.01,8489706,20.4,20.4,19.87,20.01,8489706,0.0,1.0
2023-08-01,20.49,20.49,19.83,20.13,4591445,20.49,20.49,19.83,20.13,4591445,0.0,1.0
2023-08-02,20.09,20.5086,19.81,20.4,3649916,20.09,20.5086,19.81,20.4,3649916,0.0,1.0
2023-08-03,20.93,21.12,20.23,20.33,2971623,20.93,21.12,20.23,20.33,2971623,0.0,1.0
2023-08-04,21.09,21.34,20.8216,20.97,4881710,21.09,21.34,20.8216,20.97,4881710,0.0,1.0
2023-08-07,21.1,21.46,21.03,21.21,3140746,21.1,21.46,21.03,21.21,3140746,0.0,1.0
2023-08-08,21.4,21.44,20.75,20.82,2804848,21.4,21.44,20.75,20.82,2804848,0.0,1.0
2023-08-09,21.52,21.96,21.31,21.78,3838091,21.52,21.96,21.31,21.78,3838091,0.0,1.0
2023-08-10,21.24,21.58,21.06,21.4,3508282,21.24,21.58,21.06,21.4,3508282,0.0,1.0
2023-08-11,21.58,21.69,21.14,21.15,2432338,21.58,21.69,21.14,21.15,2432338,0.0,1.0
2023-08-14,21.64,21.695,21.395,21.58,2043059,21.64,21.695,21.395,21.58,2043059,0.0,1.0
2023-08-15,21.75,21.88,21.345,21.4,3091061,21.75,21.88,21.345,21.4,3091061,0.0,1.0
2023-08-16,21.88,22.095,21.8,21.8,2996795,21.88,22.095,21.8,21.8,2996795,0.0,1.0
2023-08-17,22.26,22.5,22.06,22.14,2737316,22.26,22.5,22.06,22.14,2737316,0.0,1.0
2023-08-18,22.44,22.6,22.03,22.03,2964701,22.44,22.6,22.03,22.03,2964701,0.0,1.0
2023-08-21,22.27,22.7,22.035,22.66,2693471,22.27,22.7,22.035,22.66,2693471,0.0,1.0
2023-08-22,21.98,22.29,21.945,22.2,2471083,21.98,22.29,21.945,22.2,2471083,0.0,1.0
2023-08-23,21.74,21.885,21.63,21.78,2112445,21.74,21.885,21.63,21.78,2112445,0.0,1.0
2023-08-24,21.54,22.01,21.53,21.65,3623120,21.54,22.01,21.53,21.65,3623120,0.0,1.0
2023-08-25,21.76,21.82,21.39,21.73,4097547,21.76,21.82,21.39,21.73,4097547,0.0,1.0
2023-08-28,21.76,22.1,21.665,22.0,1931681,21.76,22.1,21.665,22.0,1931681,0.0,1.0
2023-08-29,21.9,21.9,21.44,21.76,2264487,21.9,21.9,21.44,21.76,2264487,0.0,1.0
2023-08-30,22.21,22.32,21.85,21.92,1926274,22.21,22.32,21.85,21.92,1926274,0.0,1.0
2023-08-31,22.35,22.465,21.9658,22.17,2393028,22.35,22.465,21.9658,22.17,2393028,0.0,1.0
2023-09-01,22.67,22.835,22.34,22.51,1820838,22.67,22.835,22.34,22.51,1820838,0.0,1.0
2023-09-05,22.22,22.74,22.07,22.66,3212708,22.22,22.74,22.07,22.66,3212708,0.0,1.0
2023-09-06,22.2,22.435,22.065,22.18,2599961,22.2,22.435,22.065,22.18,2599961,0.0,1.0
2023-09-07,22.34,22.54,22.19,22.32,2821429,22.34,22.54,22.19,22.32,2821429,0.0,1.0
2023-09-08,22.45,22.66,22.36,22.42,868847,22.45,22.66,22.36,22.42,868847,0.0,1.0
2023-09-11,22.28,22.65,22.15,22.55,2109620,22.28,22.65,22.15,22.55,2109620,0.0,1.0
2023-09-12,22.79,22.965,22.4,22.53,2453854,22.79,22.965,22.4,22.53,2453854,0.0,1.0
2023-09-13,22.53,22.812,22.42,22.8,1928691,22.53,22.812,22.42,22.8,1928691,0.0,1.0
2023-09-14,22.16,22.84,21.89,22.73,3410500,22.16,22.84,21.89,22.73,3410500,0.0,1.0
2023-09-15,21.71,22.149,21.57,22.01,5398227,21.71,22.149,21.57,22.01,5398227,0.0,1.0
2023-09-18,21.81,22.0,21.66,22.0,1622793,21.81,22.0,21.66,22.0,1622793,0.0,1.0
2023-09-19,21.87,22.135,21.78,22.0,1635789,21.87,22.135,21.78,22.0,1635789,0.0,1.0
2023-09-20,21.8,22.28,21.77,22.13,2386718,21.8,22.28,21.77,22.13,2386718,0.0,1.0
2023-09-21,21.3,21.83,21.3,21.82,1959285,21.3,21.83,21.3,21.82,1959285,0.0,1.0
2023-09-22,21.35,21.77,21.34,21.43,2179605,21.35,21.77,21.34,21.43,2179605,0.0,1.0
2023-09-25,21.97,22.05,21.28,21.3,1884365,21.97,22.05,21.28,21.3,1884365,0.0,1.0
2023-09-26,21.92,22.155,21.55,21.71,1958466,21.92,22.155,21.55,21.71,1958466,0.0,1.0
2023-09-27,22.5,22.72,22.2,22.23,1995366,22.5,22.72,22.2,22.23,1995366,0.0,1.0
2023-09-28,22.82,23.03,22.46,22.47,2566071,22.82,23.03,22.46,22.47,2566071,0.0,1.0
2023-09-29,22.58,22.87,22.505,22.73,2232721,22.58,22.87,22.505,22.73,2232721,0.0,1.0
2023-10-02,22.01,22.77,21.795,22.65,2298950,22.01,22.77,21.795,22.65,2298950,0.0,1.0
2023-10-03,21.9,22.185,21.665,21.94,2037604,21.9,22.185,21.665,21.94,2037604,0.0,1.0
2023-10-04,21.2,21.72,20.995,21.56,2355381,21.2,21.72,20.995,21.56,2355381,0.0,1.0
2023-10-05,21.76,21.84,21.1,21.1,2999954,21.76,21.84,21.1,21.1,2999954,0.0,1.0
2023-10-06,22.18,22.44,21.83,21.89,2573167,22.18,22.44,21.83,21.89,2573167,0.0,1.0
2023-10-09,22.7,22.86,22.38,22.56,2591820,22.7,22.86,22.38,22.56,2591820,0.0,1.0
2023-10-10,22.62,22.9,22.52,22.67,2255983,22.62,22.9,22.52,22.67,2255983,0.0,1.0
2023-10-11,22.71,22.8,22.24,22.31,2483761,22.71,22.8,22.24,22.31,2483761,0.0,1.0
2023-10-12,23.08,23.1,22.65,22.82,2988912,23.08,23.1,22.65,22.82,2988912,0.0,1.0
2023-10-13,23.17,23.51,23.01,23.25,2454381,23.17,23.51,23.01,23.25,2454381,0.0,1.0
2023-10-16,23.12,23.285,22.885,23.15,1825161,23.12,23.285,22.885,23.15,1825161,0.0,1.0
2023-10-17,23.53,23.59,23.09,23.09,3929768,23.53,23.59,23.09,23.09,3929768,0.0,1.0
2023-10-18,23.26,23.6766,23.18,23.65,1344709,23.26,23.6766,23.18,23.65,1344709,0.0,1.0
2023-10-19,23.11,23.4,22.9,23.1,2197339,23.11,23.4,22.9,23.1,2197339,0.0,1.0
2023-10-20,22.78,23.135,22.76,23.06,2463307,22.78,23.135,22.76,23.06,2463307,0.0,1.0
2023-10-23,22.73,23.04,22.45,22.67,2438938,22.73,23.04,22.45,22.67,2438938,0.0,1.0
2023-10-24,22.69,22.905,22.625,22.74,2487125,22.69,22.905,22.625,22.74,2487125,0.0,1.0
2023-10-25,22.02,22.37,21.41,21.86,4414891,22.02,22.37,21.41,21.86,4414891,0.0,1.0
2023-10-26,21.94,22.125,21.515,21.83,3286919,21.94,22.125,21.515,21.83,3286919,0.0,1.0
2023-10-27,21.2,22.0,21.14,21.87,3531044,21.2,22.0,21.14,21.87,3531044,0.0,1.0
2023-10-30,21.29,21.385,20.955,21.18,2068046,21.29,21.385,20.955,21.18,2068046,0.0,1.0
2023-10-31,21.72,21.8,21.25,21.45,1607558,21.72,21.8,21.25,21.45,1607558,0.0,1.0
2023-11-01,21.85,21.985,21.32,21.56,1681389,21.85,21.985,21.32,21.56,1681389,0.0,1.0
2023-11-02,22.26,22.27,21.65,21.76,2386693,22.26,22.27,21.65,21.76,2386693,0.0,1.0
2023-11-03,22.35,22.59,22.27,22.32,2521394,22.35,22.59,22.27,22.32,2521394,0.0,1.0
2023-11-06,21.58,22.4,21.425,22.25,3603971,21.58,22.4,21.425,22.25,3603971,0.0,1.0
2023-11-07,21.35,21.44,21.21,21.33,3403587,21.35,21.44,21.21,21.33,3403587,0.0,1.0
2023-11-08,20.84,21.48,20.64,21.27,3685006,20.84,21.48,20.64,21.27,3685006,0.0,1.0
2023-11-09,20.89,21.305,20.84,20.92,2435382,20.89,21.305,20.84,20.92,2435382,0.0,1.0
2023-11-10,20.91,21.23,20.685,21.03,2187168,20.91,21.23,20.685,21.03,2187168,0.0,1.0
2023-11-13,20.87,21.12,20.75,21.11,2273324,20.87,21.12,20.75,21.11,2273324,0.0,1.0
2023-11-14,21.27,21.375,20.825,20.94,2826338,21.27,21.375,20.825,20.94,2826338,0.0,1.0
2023-11-15,21.63,21.82,21.25,21.25,2235458,21.63,21.82,21.25,21.25,2235458,0.0,1.0
2023-11-16,21.16,21.51,20.57,21.32,3307843,21.16,21.51,20.57,21.32,3307843,0.0,1.0
2023-11-17,21.39,21.65,21.21,21.27,3636220,21.39,21.65,21.21,21.27,3636220,0.0,1.0
2023-11-20,21.43,21.73,21.295,21.5,2056692,21.43,21.73,21.295,21.5,2056692,0.0,1.0
2023-11-21,21.38,21.625,21.13,21.35,1608007,21.38,21.625,21.13,21.35,1608007,0.0,1.0
2023-11-22,21.23,21.54,20.95,21.07,2005905,21.23,21.54,20.95,21.07,2005905,0.0,1.0
2023-11-24,21.21,21.445,21.1,21.12,853155,21.21,21.445,21.1,21.12,853155,0.0,1.0
2023-11-27,21.32,21.32,20.95,21.04,5273567,21.32,21.32,20.95,21.04,5273567,0.0,1.0
2023-11-28,20.85,21.33,20.795,21.28,2415425,20.85,21.33,20.795,21.28,2415425,0.0,1.0
2023-11-29,20.6,21.1,20.6,20.9,2395575,20.6,21.1,20.6,20.9,2395575,0.0,1.0
2023-11-30,20.86,21.21,20.66,20.79,2400702,20.86,21.21,20.66,20.79,2400702,0.0,1.0
2023-12-01,21.07,21.15,20.7,20.75,1613491,21.07,21.15,20.7,20.75,1613491,0.0,1.0
2023-12-04,20.9,21.315,20.81,21.2,3892790,20.9,21.315,20.81,21.2,3892790,0.0,1.0
2023-12-05,20.34,21.06,20.255,20.99,2341709,20.34,21.06,20.255,20.99,2341709,0.0,1.0
2023-12-06,19.75,20.375,19.75,20.16,2997084,19.75,20.375,19.75,20.16,2997084,0.0,1.0
2023-12-07,19.86,19.96,19.685,19.76,2879033,19.86,19.96,19.685,19.76,2879033,0.0,1.0
2023-12-08,20.05,20.145,19.755,20.01,2139238,20.05,20.145,19.755,20.01,2139238,0.0,1.0
2023-12-11,19.83,20.035,19.705,19.81,2175490,19.83,20.035,19.705,19.81,2175490,0.0,1.0
2023-12-12,19.43,19.765,19.335,19.46,2189432,19.43,19.765,19.335,19.46,2189432,0.0,1.0
2023-12-13,19.96,20.005,19.485,19.54,6249767,19.96,20.005,19.485,19.54,6249767,0.0,1.0
2023-12-14,20.21,20.33,19.97,20.16,3074328,20.21,20.33,19.97,20.16,3074328,0.0,1.0
2023-12-15,20.0,20.255,19.906,20.23,4363011,20.0,20.255,19.906,20.23,4363011,0.0,1.0
2023-12-18,19.79,20.39,19.66,20.39,3732989,19.79,20.39,19.66,20.39,3732989,0.0,1.0
2023-12-19,20.14,20.21,19.58,19.7,2201347,20.14,20.21,19.58,19.7,2201347,0.0,1.0
2023-12-20,19.97,20.38,19.945,20.18,2942812,19.97,20.38,19.945,20.18,2942812,0.0,1.0
2023-12-21,20.46,20.47,20.02,20.04,2698715,20.46,20.47,20.02,20.04,2698715,0.0,1.0
2023-12-22,20.48,20.65,20.385,20.59,1700916,20.48,20.65,20.385,20.59,1700916,0.0,1.0
2023-12-26,20.55,20.785,20.415,20.54,1516444,20.55,20.785,20.415,20.54,1516444,0.0,1.0
2023-12-27,20.35,20.68,20.265,20.67,1712860,20.35,20.68,20.265,20.67,1712860,0.0,1.0
2023-12-28,20.26,20.525,20.203,20.32,1744119,20.26,20.525,20.203,20.32,1744119,0.0,1.0
2023-12-29,20.0,20.32,20.0,20.24,2028386,20.0,20.32,20.0,20.24,2028386,0.0,1.0
2024-01-02,20.35,20.6,20.17,20.23,2020938,20.35,20.6,20.17,20.23,2020938,0.0,1.0
2024-01-03,20.64,20.875,20.3,20.4,2725003,20.64,20.875,20.3,20.4,2725003,0.0,1.0
2024-01-04,20.37,20.78,20.3,20.76,2618494,20.37,20.78,20.3,20.76,2618494,0.0,1.0
2024-01-05,20.66,20.76,20.385,20.64,1766954,20.66,20.76,20.385,20.64,1766954,0.0,1.0
2024-01-08,20.59,20.6412,20.1,20.41,3059785,20.59,20.6412,20.1,20.41,3059785,0.0,1.0
2024-01-09,20.33,20.66,20.081,20.66,2794773,20.33,20.66,20.081,20.66,2794773,0.0,1.0
2024-01-10,19.94,20.29,19.74,20.29,2024407,19.94,20.29,19.74,20.29,2024407,0.0,1.0
2024-01-11,19.83,20.075,19.66,19.94,3031378,19.83,20.075,19.66,19.94,3031378,0.0,1.0
2024-01-12,20.12,20.23,19.875,20.13,1666325,20.12,20.23,19.875,20.13,1666325,0.0,1.0
2024-01-16,19.5,19.97,19.46,19.92,2089109,19.5,19.97,19.46,19.92,2089109,0.0,1.0
2024-01-17,19.43,19.575,19.21,19.4,3443870,19.43,19.575,19.21,19.4,3443870,0.0,1.0
2024-01-18,19.43,19.6,19.16,19.6,3096419,19.43,19.6,19.16,19.6,3096419,0.0,1.0
2024-01-19,19.81,19.83,19.36,19.47,4817988,19.81,19.83,19.36,19.47,4817988,0.0,1.0
2024-01-22,19.89,20.0299,19.61,19.78,2656780,19.89,20.0299,19.61,19.78,2656780,0.0,1.0
2024-01-23,19.81,20.02,19.76,19.87,3078263,19.81,20.02,19.76,19.87,3078263,0.0,1.0
2024-01-24,20.08,20.19,19.92,19.97,4432323,20.08,20.19,19.92,19.97,4432323,0.0,1.0
2024-01-25,20.42,21.12,19.795,20.3,8841430,20.42,21.12,19.795,20.3,8841430,0.0,1.0
2024-01-26,20.56,20.59,19.96,20.53,4491442,20.56,20.59,19.96,20.53,4491442,0.0,1.0
2024-01-29,20.49,20.533,20.25,20.51,2865917,20.49,20.533,20.25,20.51,2865917,0.0,1.0
2024-01-30,20.86,20.9089,20.245,20.36,2241102,20.86,20.9089,20.245,20.36,2241102,0.0,1.0
2024-01-31,20.2,20.85,20.2,20.83,2775769,20.2,20.85,20.2,20.83,2775769,0.0,1.0
2024-02-01,20.23,20.45,20.08,20.31,2340906,20.23,20.45,20.08,20.31,2340906,0.0,1.0
2024-02-02,19.89,20.16,19.84,20.13,2157024,19.89,20.16,19.84,20.13,2157024,0.0,1.0
2024-02-05,19.77,19.905,19.6101,19.84,2903158,19.77,19.905,19.6101,19.84,2903158,0.0,1.0
2024-02-06,20.03,20.23,19.65,19.78,1653294,20.03,20.23,19.65,19.78,1653294,0.0,1.0
2024-02-07,20.15,20.24,19.92,20.1,1942699,20.15,20.24,19.92,20.1,1942699,0.0,1.0
2024-02-08,20.2,20.351,20.1,20.1,1753047,20.2,20.351,20.1,20.1,1753047,0.0,1.0
2024-02-09,19.75,20.08,19.57,19.96,3916390,19.75,20.08,19.57,19.96,3916390,0.0,1.0
2024-02-12,20.0,20.33,19.6934,19.74,2301337,20.0,20.33,19.6934,19.74,2301337,0.0,1.0
2024-02-13,19.46,19.83,19.26,19.82,3108350,19.46,19.83,19.26,19.82,3108350,0.0,1.0
2024-02-14,19.23,19.535,19.07,19.5,3091730,19.23,19.535,19.07,19.5,3091730,0.0,1.0
2024-02-15,19.98,20.165,19.33,19.35,4316181,19.98,20.165,19.33,19.35,4316181,0.0,1.0
2024-02-16,19.94,20.06,19.74,19.94,2657949,19.94,20.06,19.74,19.94,2657949,0.0,1.0
2024-02-20,19.68,19.88,19.5789,19.81,1836359,19.68,19.88,19.5789,19.81,1836359,0.0,1.0
2024-02-21,21.04,21.455,19.97,19.97,7707746,21.04,21.455,19.97,19.97,7707746,0.0,1.0
2024-02-22,20.74,20.915,20.495,20.63,2555368,20.74,20.915,20.495,20.63,2555368,0.0,1.0
2024-02-23,20.73,20.75,20.3,20.5,2031571,20.73,20.75,20.3,20.5,2031571,0.0,1.0
2024-02-26,20.9,21.1,20.69,20.83,1702133,20.9,21.1,20.69,20.83,1702133,0.0,1.0
2024-02-27,20.6,21.09,20.52,21.08,2395733,20.6,21.09,20.52,21.08,2395733,0.0,1.0
2024-02-28,20.81,20.99,20.45,20.63,3789276,20.81,20.99,20.45,20.63,3789276,0.0,1.0
2024-02-29,20.95,21.115,20.76,20.89,5189004,20.95,21.115,20.76,20.89,5189004,0.0,1.0
2024-03-01,21.09,21.255,20.78,20.95,2378424,21.09,21.255,20.78,20.95,2378424,0.0,1.0
2024-03-04,21.44,21.625,21.33,21.39,4329882,21.44,21.625,21.33,21.39,4329882,0.0,1.0
2024-03-05,21.53,21.71,21.205,21.48,2584847,21.53,21.71,21.205,21.48,2584847,0.0,1.0
2024-03-06,21.17,21.75,21.165,21.69,1765127,21.17,21.75,21.165,21.69,1765127,0.0,1.0
2024-03-07,21.04,21.365,21.005,21.18,2134868,21.04,21.365,21.005,21.18,2134868,0.0,1.0
2024-03-08,21.41,21.485,21.08,21.28,4116579,21.41,21.485,21.08,21.28,4116579,0.0,1.0
2024-03-11,21.35,21.6,21.13,21.26,3840891,21.35,21.6,21.13,21.26,3840891,0.0,1.0
2024-03-12,21.38,21.5,21.0,21.31,5018904,21.38,21.5,21.0,21.31,5018904,0.0,1.0
2024-03-13,21.7,21.98,21.47,21.58,2985188,21.7,21.98,21.47,21.58,2985188,0.0,1.0
2024-03-14,21.56,21.815,21.4,21.7,2043450,21.56,21.815,21.4,21.7,2043450,0.0,1.0
2024-03-15,21.35,21.78,21.23,21.51,5066601,21.35,21.78,21.23,21.51,5066601,0.0,1.0
2024-03-18,21.16,21.44,21.075,21.44,2437245,21.16,21.44,21.075,21.44,2437245,0.0,1.0
2024-03-19,21.58,21.64,21.07,21.14,1968609,21.58,21.64,21.07,21.14,1968609,0.0,1.0
2024-03-20,22.41,22.42,21.29,21.46,4929278,22.41,22.42,21.29,21.46,4929278,0.0,1.0
2024-03-21,22.6,22.72,22.25,22.41,2487262,22.6,22.72,22.25,22.41,2487262,0.0,1.0
2024-03-22,22.72,22.795,22.58,22.62,2254008,22.72,22.795,22.58,22.62,2254008,0.0,1.0
2024-03-25,23.07,23.18,22.8,22.82,3064611,23.07,23.18,22.8,22.82,3064611,0.0,1.0
2024-03-26,22.94,23.21,22.92,23.18,1884420,22.94,23.21,22.92,23.18,1884420,0.0,1.0
2024-03-27,23.72,23.9599,22.81,22.9,4847579,23.72,23.9599,22.81,22.9,4847579,0.0,1.0
2024-03-28,23.72,24.0,23.625,23.77,2787738,23.72,24.0,23.625,23.77,2787738,0.0,1.0
2024-04-01,23.97,24.175,23.56,23.86,2233810,23.97,24.175,23.56,23.86,2233810,0.0,1.0
2024-04-02,23.9,24.19,23.65,23.93,3303954,23.9,24.19,23.65,23.93,3303954,0.0,1.0
2024-04-03,24.15,24.29,23.81,23.9,3100183,24.15,24.29,23.81,23.9,3100183,0.0,1.0
2024-04-04,23.91,24.34,23.74,24.16,2378916,23.91,24.34,23.74,24.16,2378916,0.0,1.0
2024-04-05,24.12,24.215,23.695,23.91,1673333,24.12,24.215,23.695,23.91,1673333,0.0,1.0
2024-04-08,24.12,24.28,23.91,24.17,2134574,24.12,24.28,23.91,24.17,2134574,0.0,1.0
2024-04-09,24.54,24.63,24.01,24.15,2851561,24.54,24.63,24.01,24.15,2851561,0.0,1.0
2024-04-10,24.62,24.74,24.29,24.4,2855913,24.62,24.74,24.29,24.4,2855913,0.0,1.0
2024-04-11,24.4,24.7,24.145,24.69,1732514,24.4,24.7,24.145,24.69,1732514,0.0,1.0
2024-04-12,24.28,24.82,24.155,24.58,2503951,24.28,24.82,24.155,24.58,2503951,0.0,1.0
2024-04-15,23.78,24.57,23.725,24.35,2850797,23.78,24.57,23.725,24.35,2850797,0.0,1.0
2024-04-16,23.83,23.84,23.29,23.67,2383261,23.83,23.84,23.29,23.67,2383261,0.0,1.0
2024-04-17,23.85,24.035,23.535,23.74,1910891,23.85,24.035,23.535,23.74,1910891,0.0,1.0
2024-04-18,23.7,24.07,23.67,23.93,2073808,23.7,24.07,23.67,23.93,2073808,0.0,1.0
2024-04-19,24.0,24.07,23.65,23.66,2013326,24.0,24.07,23.65,23.66,2013326,0.0,1.0
2024-04-22,24.1,24.39,23.775,23.87,2015622,24.1,24.39,23.775,23.87,2015622,0.0,1.0
2024-04-23,24.07,24.225,23.85,24.03,2215425,24.07,24.225,23.85,24.03,2215425,0.0,1.0
2024-04-24,24.21,24.395,23.78,23.97,3431419,24.21,24.395,23.78,23.97,3431419,0.0,1.0
2024-04-25,23.94,24.155,23.05,24.07,4726401,23.94,24.155,23.05,24.07,4726401,0.0,1.0
2024-04-26,24.0,24.02,23.52,23.91,2522106,24.0,24.02,23.52,23.91,2522106,0.0,1.0
2024-04-29,24.15,24.375,23.87,23.87,2767990,24.15,24.375,23.87,23.87,2767990,0.0,1.0
2024-04-30,23.52,24.15,23.47,24.06,3076809,23.52,24.15,23.47,24.06,3076809,0.0,1.0
2024-05-01,22.93,23.63,22.82,23.55,2720367,22.93,23.63,22.82,23.55,2720367,0.0,1.0
2024-05-02,23.2,23.48,23.03,23.08,2619165,23.2,23.48,23.03,23.08,2619165,0.0,1.0
2024-05-03,23.29,23.53,23.13,23.26,1896456,23.29,23.53,23.13,23.26,1896456,0.0,1.0
2024-05-06,24.02,24.14,23.5,23.56,2468920,24.02,24.14,23.5,23.56,2468920,0.0,1.0
2024-05-07,23.89,24.3576,23.88,24.03,2217658,23.89,24.3576,23.88,24.03,2217658,0.0,1.0
2024-05-08,23.56,23.98,23.55,23.74,2512840,23.56,23.98,23.55,23.74,2512840,0.0,1.0
2024-05-09,23.68,23.78,23.56,23.64,1400733,23.68,23.78,23.56,23.64,1400733,0.0,1.0
2024-05-10,23.26,23.72,23.1,23.69,2046845,23.26,23.72,23.1,23.69,2046845,0.0,1.0
2024-05-13,23.47,23.53,23.175,23.35,1691637,23.47,23.53,23.175,23.35,1691637,0.0,1.0
2024-05-14,24.19,24.21,23.52,23.52,3389236,24.19,24.21,23.52,23.52,3389236,0.0,1.0
2024-05-15,24.38,24.565,23.85,24.19,2893555,24.38,24.565,23.85,24.19,2893555,0.0,1.0
2024-05-16,24.28,24.59,24.27,24.45,1615713,24.28,24.59,24.27,24.45,1615713,0.0,1.0
2024-05-17,24.3,24.41,24.2,24.41,1759936,24.3,24.41,24.2,24.41,1759936,0.0,1.0
2024-05-20,24.51,24.68,24.33,24.34,1647019,24.51,24.68,24.33,24.34,1647019,0.0,1.0
2024-05-21,24.66,24.83,24.273,24.38,2554016,24.66,24.83,24.273,24.38,2554016,0.0,1.0
2024-05-22,24.55,24.75,24.14,24.46,2124464,24.55,24.75,24.14,24.46,2124464,0.0,1.0
2024-05-23,24.61,24.945,24.42,24.75,2703409,24.61,24.945,24.42,24.75,2703409,0.0,1.0
2024-05-24,24.83,24.84,24.57,24.7,1751547,24.83,24.84,24.57,24.7,1751547,0.0,1.0
2024-05-28,25.25,25.38,24.93,25.0,2385403,25.25,25.38,24.93,25.0,2385403,0.0,1.0
2024-05-29,25.04,25.23,25.02,25.14,2066869,25.04,25.23,25.02,25.14,2066869,0.0,1.0
2024-05-30,25.85,25.88,25.04,25.04,2889220,25.85,25.88,25.04,25.04,2889220,0.0,1.0
2024-05-31,26.3,26.35,25.81,25.95,4611216,26.3,26.35,25.81,25.95,4611216,0.0,1.0
2024-06-03,26.13,26.57,25.9,26.5,2276252,26.13,26.57,25.9,26.5,2276252,0.0,1.0
2024-06-04,25.55,25.935,25.48,25.88,2249443,25.55,25.935,25.48,25.88,2249443,0.0,1.0
2024-06-05,25.84,25.97,25.465,25.64,1925065,25.84,25.97,25.465,25.64,1925065,0.0,1.0
2024-06-06,25.64,25.95,25.465,25.83,1210588,25.64,25.95,25.465,25.83,1210588,0.0,1.0
2024-06-07,25.38,25.41,25.07,25.39,3562719,25.38,25.41,25.07,25.39,3562719,0.0,1.0
2024-06-10,26.17,26.18,25.31,25.34,2645281,26.17,26.18,25.31,25.34,2645281,0.0,1.0
2024-06-11,26.06,26.26,25.77,26.09,1353842,26.06,26.26,25.77,26.09,1353842,0.0,1.0
2024-06-12,26.04,26.46,25.865,26.39,2848503,26.04,26.46,25.865,26.39,2848503,0.0,1.0
2024-06-13,25.46,25.95,25.295,25.92,2041035,25.46,25.95,25.295,25.92,2041035,0.0,1.0
2024-06-14,24.56,25.3,24.56,25.29,2507954,24.56,25.3,24.56,25.29,2507954,0.0,1.0
2024-06-17,24.06,24.54,23.8701,24.5,3205585,24.06,24.54,23.8701,24.5,3205585,0.0,1.0
2024-06-18,23.89,24.29,23.765,24.1,2725803,23.89,24.29,23.765,24.1,2725803,0.0,1.0
2024-06-20,24.04,24.16,23.63,23.77,2422980,24.04,24.16,23.63,23.77,2422980,0.0,1.0
2024-06-21,24.16,24.26,23.89,24.1,7941460,24.16,24.26,23.89,24.1,7941460,0.0,1.0
2024-06-24,24.63,24.77,24.22,24.26,2417579,24.63,24.77,24.22,24.26,2417579,0.0,1.0
2024-06-25,24.29,24.55,24.18,24.55,1394316,24.29,24.55,24.18,24.55,1394316,0.0,1.0
2024-06-26,24.03,24.28,23.71,24.25,3273746,24.03,24.28,23.71,24.25,3273746,0.0,1.0
2024-06-27,24.23,24.48,24.12,24.29,1904365,24.23,24.48,24.12,24.29,1904365,0.0,1.0
2024-06-28,24.3,24.59,24.035,24.51,2787543,24.3,24.59,24.035,24.51,2787543,0.0,1.0
2024-07-01,24.01,24.49,23.94,24.41,1796589,24.01,24.49,23.94,24.41,1796589,0.0,1.0
2024-07-02,24.6,24.68,24.16,24.24,2655931,24.6,24.68,24.16,24.24,2655931,0.0,1.0
2024-07-03,24.81,25.05,24.57,24.69,972981,24.81,25.05,24.57,24.69,972981,0.0,1.0
2024-07-05,24.53,24.8,24.35,24.76,1578085,24.53,24.8,24.35,24.76,1578085,0.0,1.0
2024-07-08,25.16,25.28,24.61,24.68,2707157,25.16,25.28,24.61,24.68,2707157,0.0,1.0
2024-07-09,25.46,25.74,24.95,24.99,2628883,25.46,25.74,24.95,24.99,2628883,0.0,1.0
2024-07-10,25.56,25.66,25.38,25.54,2018551,25.56,25.66,25.38,25.54,2018551,0.0,1.0
2024-07-11,26.0,26.01,25.485,25.79,3190636,26.0,26.01,25.485,25.79,3190636,0.0,1.0
2024-07-12,25.91,26.38,25.9,26.24,2322897,25.91,26.38,25.9,26.24,2322897,0.0,1.0
2024-07-15,26.31,26.6,26.27,26.41,3943914,26.31,26.6,26.27,26.41,3943914,0.0,1.0
2024-07-16,26.38,26.42,26.08,26.42,2520561,26.38,26.42,26.08,26.42,2520561,0.0,1.0
2024-07-17,25.89,26.6,25.85,26.31,2874373,25.89,26.6,25.85,26.31,2874373,0.0,1.0
2024-07-18,25.93,26.17,25.75,25.96,2442997,25.93,26.17,25.75,25.96,2442997,0.0,1.0
2024-07-19,25.81,26.135,25.57,25.75,2241844,25.81,26.135,25.57,25.75,2241844,0.0,1.0
2024-07-22,25.83,25.965,25.64,25.91,3032409,25.83,25.965,25.64,25.91,3032409,0.0,1.0
2024-07-23,25.46,25.8,25.21,25.8,3906823,25.46,25.8,25.21,25.8,3906823,0.0,1.0
2024-07-24,24.89,25.79,24.86,25.44,5033252,24.89,25.79,24.86,25.44,5033252,0.0,1.0
2024-07-25,25.01,26.16,24.765,25.75,5448617,25.01,26.16,24.765,25.75,5448617,0.0,1.0
2024-07-26,25.35,25.58,24.72,25.34,4432698,25.35,25.58,24.72,25.34,4432698,0.0,1.0
2024-07-29,25.77,25.8,25.31,25.31,3170301,25.77,25.8,25.31,25.31,3170301,0.0,1.0
2024-07-30,26.67,26.79,25.79,25.79,4375389,26.67,26.79,25.79,25.79,4375389,0.0,1.0
2024-07-31,26.47,27.33,26.44,27.04,3562704,26.47,27.33,26.44,27.04,3562704,0.0,1.0
2024-08-01,26.23,26.69,26.07,26.54,3311843,26.23,26.69,26.07,26.54,3311843,0.0,1.0
2024-08-02,24.89,25.89,24.64,25.83,4244051,24.89,25.89,24.64,25.83,4244051,0.0,1.0
2024-08-05,24.1,24.38,23.85,24.01,2857317,24.1,24.38,23.85,24.01,2857317,0.0,1.0
2024-08-06,24.42,24.9,23.99,24.23,3171065,24.42,24.9,23.99,24.23,3171065,0.0,1.0
2024-08-07,24.59,25.01,24.55,24.91,1957131,24.59,25.01,24.55,24.91,1957131,0.0,1.0
2024-08-08,25.93,26.01,24.65,24.75,3185798,25.93,26.01,24.65,24.75,3185798,0.0,1.0
2024-08-09,25.98,26.09,25.68,25.87,1844074,25.98,26.09,25.68,25.87,1844074,0.0,1.0
2024-08-12,26.52,26.61,26.11,26.11,2415519,26.52,26.61,26.11,26.11,2415519,0.0,1.0
2024-08-13,26.27,26.49,26.125,26.4,3030264,26.27,26.49,26.125,26.4,3030264,0.0,1.0
2024-08-14,26.35,26.485,26.2,26.44,1397406,26.35,26.485,26.2,26.44,1397406,0.0,1.0
2024-08-15,26.63,26.755,25.88,25.95,2608870,26.63,26.755,25.88,25.95,2608870,0.0,1.0
2024-08-16,26.75,26.865,26.43,26.48,1296068,26.75,26.865,26.43,26.48,1296068,0.0,1.0
2024-08-19,27.42,27.43,26.825,26.87,1986684,27.42,27.43,26.825,26.87,1986684,0.0,1.0
2024-08-20,26.89,27.39,26.6697,27.29,2154643,26.89,27.39,26.6697,27.29,2154643,0.0,1.0
2024-08-21,26.75,27.16,26.45,27.14,2064013,26.75,27.16,26.45,27.14,2064013,0.0,1.0
2024-08-22,27.0,27.1,26.58,26.81,1695736,27.0,27.1,26.58,26.81,1695736,0.0,1.0
2024-08-23,27.47,27.505,27.19,27.5,1708860,27.47,27.505,27.19,27.5,1708860,0.0,1.0
2024-08-26,27.61,27.96,27.56,27.66,1547006,27.61,27.96,27.56,27.66,1547006,0.0,1.0
2024-08-27,27.47,27.64,27.29,27.46,1493681,27.47,27.64,27.29,27.46,1493681,0.0,1.0
2024-08-28,27.56,27.615,27.3,27.3,1471234,27.56,27.615,27.3,27.3,1471234,0.0,1.0
2024-08-29,27.94,28.23,27.43,27.62,1539676,27.94,28.23,27.43,27.62,1539676,0.0,1.0
2024-08-30,27.67,27.96,27.6,27.88,1896849,27.67,27.96,27.6,27.88,1896849,0.0,1.0
2024-09-03,27.12,27.31,26.6,27.25,2263223,27.12,27.31,26.6,27.25,2263223,0.0,1.0
2024-09-04,27.15,27.475,27.045,27.21,1590102,27.15,27.475,27.045,27.21,1590102,0.0,1.0
2024-09-05,27.39,27.57,27.03,27.39,2681521,27.39,27.57,27.03,27.39,2681521,0.0,1.0
2024-09-06,27.03,27.5,26.905,27.39,3087633,27.03,27.5,26.905,27.39,3087633,0.0,1.0
2024-09-09,26.72,27.055,26.55,26.91,2586967,26.72,27.055,26.55,26.91,2586967,0.0,1.0
2024-09-10,26.77,26.855,26.495,26.81,1833327,26.77,26.855,26.495,26.81,1833327,0.0,1.0
2024-09-11,27.02,27.24,26.58,26.78,1497305,27.02,27.24,26.58,26.78,1497305,0.0,1.0
2024-09-12,27.05,27.41,26.85,27.12,1563748,27.05,27.41,26.85,27.12,1563748,0.0,1.0
2024-09-13,27.34,27.52,27.15,27.27,1525151,27.34,27.52,27.15,27.27,1525151,0.0,1.0
2024-09-16,28.04,28.065,27.29,27.49,2197010,28.04,28.065,27.29,27.49,2197010,0.0,1.0
2024-09-17,28.51,28.56,28.105,28.17,1533096,28.51,28.56,28.105,28.17,1533096,0.0,1.0
2024-09-18,29.41,29.625,28.43,28.5,2590925,29.41,29.625,28.43,28.5,2590925,0.0,1.0
2024-09-19,30.04,30.215,29.41,29.76,2553015,30.04,30.215,29.41,29.76,2553015,0.0,1.0
2024-09-20,31.88,31.89,30.0,30.0,6498419,31.88,31.89,30.0,30.0,6498419,0.0,1.0
2024-09-23,31.81,32.26,31.57,31.88,2774117,31.81,32.26,31.57,31.88,2774117,0.0,1.0
2024-09-24,31.25,32.09,31.245,32.0,2650702,31.25,32.09,31.245,32.0,2650702,0.0,1.0
2024-09-25,30.55,31.36,30.325,31.24,2394175,30.55,31.36,30.325,31.24,2394175,0.0,1.0
2024-09-26,30.23,30.63,29.99,30.07,2554729,30.23,30.63,29.99,30.07,2554729,0.0,1.0
2024-09-27,31.49,31.71,30.64,30.7,3031693,31.49,31.71,30.64,30.7,3031693,0.0,1.0
2024-09-30,32.57,32.75,31.29,31.4,3633183,32.57,32.75,31.29,31.4,3633183,0.0,1.0
2024-10-01,32.66,32.74,31.77,31.96,2409203,32.66,32.74,31.77,31.96,2409203,0.0,1.0
2024-10-02,33.06,33.31,32.63,33.14,2230944,33.06,33.31,32.63,33.14,2230944,0.0,1.0
2024-10-03,34.01,34.03,32.81,33.07,1984360,34.01,34.03,32.81,33.07,1984360,0.0,1.0
2024-10-04,34.1,34.35,33.97,34.2,1800645,34.1,34.35,33.97,34.2,1800645,0.0,1.0
2024-10-07,34.41,34.69,34.03,34.13,2616605,34.41,34.69,34.03,34.13,2616605,0.0,1.0
2024-10-08,34.55,34.56,33.83,34.11,1478717,34.55,34.56,33.83,34.11,1478717,0.0,1.0
2024-10-09,34.21,34.72,34.04,34.35,1926844,34.21,34.72,34.04,34.35,1926844,0.0,1.0
2024-10-10,34.73,34.835,34.06,34.27,2009444,34.73,34.835,34.06,34.27,2009444,0.0,1.0
2024-10-11,36.29,36.96,34.59,34.73,3844157,36.29,36.96,34.59,34.73,3844157,0.0,1.0
2024-10-14,35.05,36.12,34.86,35.85,2744864,35.05,36.12,34.86,35.85,2744864,0.0,1.0
2024-10-15,34.08,34.87,33.92,34.73,3260716,34.08,34.87,33.92,34.73,3260716,0.0,1.0
2024-10-16,35.36,35.58,34.1,34.1,2399462,35.36,35.58,34.1,34.1,2399462,0.0,1.0
2024-10-17,35.05,35.78,34.915,35.59,2172335,35.05,35.78,34.915,35.59,2172335,0.0,1.0
2024-10-18,35.43,35.525,34.91,34.97,1383299,35.43,35.525,34.91,34.97,1383299,0.0,1.0
2024-10-21,35.77,35.9,35.345,35.75,3164352,35.77,35.9,35.345,35.75,3164352,0.0,1.0
2024-10-22,35.45,35.76,35.42,35.56,3530438,35.45,35.76,35.42,35.56,3530438,0.0,1.0
2024-10-23,35.85,35.91,35.33,35.73,2329763,35.85,35.91,35.33,35.73,2329763,0.0,1.0
2024-10-24,37.2,37.4,35.5,35.79,4152913,37.2,37.4,35.5,35.79,4152913,0.0,1.0
2024-10-25,36.57,37.57,36.12,37.46,2420944,36.57,37.57,36.12,37.46,2420944,0.0,1.0
2024-10-28,35.21,35.865,35.18,35.35,1904176,35.21,35.865,35.18,35.35,1904176,0.0,1.0
2024-10-29,35.05,35.44,34.71,35.18,2845198,35.05,35.44,34.71,35.18,2845198,0.0,1.0
2024-10-30,35.11,35.39,34.46,34.89,2549668,35.11,35.39,34.46,34.89,2549668,0.0,1.0
2024-10-31,34.03,35.25,34.02,35.1,3555036,34.03,35.25,34.02,35.1,3555036,0.0,1.0
2024-11-01,33.94,34.59,33.66,34.23,2213612,33.94,34.59,33.66,34.23,2213612,0.0,1.0
2024-11-04,34.7,35.11,33.8,33.97,2217704,34.7,35.11,33.8,33.97,2217704,0.0,1.0
2024-11-05,35.36,35.44,34.7,34.85,1987507,35.36,35.44,34.7,34.85,1987507,0.0,1.0
2024-11-06,37.1,37.47,35.0,36.76,4530266,37.1,37.47,35.0,36.76,4530266,0.0,1.0
2024-11-07,37.8,38.115,36.8,36.97,2144464,37.8,38.115,36.8,36.97,2144464,0.0,1.0
2024-11-08,38.16,38.81,37.61,37.85,2276577,38.16,38.81,37.61,37.85,2276577,0.0,1.0
2024-11-11,39.87,39.97,38.2,38.6,2170598,39.87,39.97,38.2,38.6,2170598,0.0,1.0
2024-11-12,38.48,40.08,38.3,39.77,3602587,38.48,40.08,38.3,39.77,3602587,0.0,1.0
2024-11-13,38.65,39.15,37.98,39.0,2655999,38.65,39.15,37.98,39.0,2655999,0.0,1.0
2024-11-14,38.44,39.02,38.28,38.75,4118304,38.44,39.02,38.28,38.75,4118304,0.0,1.0
2024-11-15,38.19,38.76,38.13,38.47,1417916,38.19,38.76,38.13,38.47,1417916,0.0,1.0
2024-11-18,39.02,39.76,38.09,38.36,1712223,39.02,39.76,38.09,38.36,1712223,0.0,1.0
2024-11-19,39.37,39.51,38.43,38.58,1612634,39.37,39.51,38.43,38.58,1612634,0.0,1.0
2024-11-20,40.11,40.175,39.36,39.59,1931948,40.11,40.175,39.36,39.59,1931948,0.0,1.0
2024-11-21,40.64,41.07,40.26,40.75,1615711,40.64,41.07,40.26,40.75,1615711,0.0,1.0
2024-11-22,41.09,41.17,40.28,40.41,1525075,41.09,41.17,40.28,40.41,1525075,0.0,1.0
2024-11-25,40.41,41.93,40.39,41.45,2812406,40.41,41.93,40.39,41.45,2812406,0.0,1.0
2024-11-26,40.78,41.19,40.37,40.68,1973889,40.78,41.19,40.37,40.68,1973889,0.0,1.0
2024-11-27,40.34,41.12,40.27,40.48,1048483,40.34,41.12,40.27,40.48,1048483,0.0,1.0
2024-11-29,40.52,40.9,40.5,40.77,583959,40.52,40.9,40.5,40.77,583959,0.0,1.0
2024-12-02,39.47,40.54,38.69,40.51,2124107,39.47,40.54,38.69,40.51,2124107,0.0,1.0
2024-12-03,39.83,39.92,39.13,39.78,1298004,39.83,39.92,39.13,39.78,1298004,0.0,1.0
2024-12-04,38.25,39.83,37.95,39.82,1849245,38.25,39.83,37.95,39.82,1849245,0.0,1.0
2024-12-05,38.18,38.68,38.0,38.27,1860617,38.18,38.68,38.0,38.27,1860617,0.0,1.0
2024-12-06,36.82,38.362,36.005,38.01,2894990,36.82,38.362,36.005,38.01,2894990,0.0,1.0
2024-12-09,36.72,37.8,36.66,37.45,1863668,36.72,37.8,36.66,37.45,1863668,0.0,1.0
2024-12-10,36.89,37.36,36.59,36.94,1891634,36.89,37.36,36.59,36.94,1891634,0.0,1.0
2024-12-11,38.43,38.51,37.06,37.17,1754913,38.43,38.51,37.06,37.17,1754913,0.0,1.0
2024-12-12,38.36,39.04,37.945,38.49,2265419,38.36,39.04,37.945,38.49,2265419,0.0,1.0
2024-12-13,37.79,38.375,37.61,38.33,1809718,37.79,38.375,37.61,38.33,1809718,0.0,1.0
2024-12-16,36.9,37.6,36.4,37.6,3269770,36.9,37.6,36.4,37.6,3269770,0.0,1.0
2024-12-17,36.54,36.64,35.76,36.61,1840126,36.54,36.64,35.76,36.61,1840126,0.0,1.0
2024-12-18,35.2,36.71,34.78,36.64,3379312,35.2,36.71,34.78,36.64,3379312,0.0,1.0
2024-12-19,35.34,35.86,35.13,35.78,2046049,35.34,35.86,35.13,35.78,2046049,0.0,1.0
2024-12-20,36.25,36.59,34.96,35.0,4683203,36.25,36.59,34.96,35.0,4683203,0.0,1.0
2024-12-23,36.24,36.375,35.64,36.33,1831241,36.24,36.375,35.64,36.33,1831241,0.0,1.0
2024-12-24,36.69,36.73,35.8901,36.39,504088,36.69,36.73,35.8901,36.39,504088,0.0,1.0
2024-12-26,36.64,36.72,36.12,36.4,691868,36.64,36.72,36.12,36.4,691868,0.0,1.0
2024-12-27,36.62,37.15,36.4,36.56,1001961,36.62,37.15,36.4,36.56,1001961,0.0,1.0
2024-12-30,37.05,37.54,36.615,37.34,1569537,37.05,37.54,36.615,37.34,1569537,0.0,1.0
2024-12-31,36.67,37.1,36.64,36.96,1269648,36.67,37.1,36.64,36.96,1269648,0.0,1.0
2025-01-02,37.32,37.5525,36.76,37.31,1088248,37.32,37.5525,36.76,37.31,1088248,0.0,1.0
2025-01-03,33.12,39.0,32.71,37.53,11319278,33.12,39.0,32.71,37.53,11319278,0.0,1.0
2025-01-06,30.64,33.6,30.33,33.6,10289697,30.64,33.6,30.33,33.6,10289697,0.0,1.0
2025-01-07,30.49,30.665,29.85,30.54,6078634,30.49,30.665,29.85,30.54,6078634,0.0,1.0
2025-01-08,31.24,31.47,30.48,30.48,5790948,31.24,31.47,30.48,30.48,5790948,0.0,1.0
2025-01-10,30.0,30.9088,29.49,30.64,6261189,30.0,30.9088,29.49,30.64,6261189,0.0,1.0
2025-01-13,30.11,30.4905,29.84,30.17,2348212,30.11,30.4905,29.84,30.17,2348212,0.0,1.0
2025-01-14,30.34,30.62,29.9,29.97,3271783,30.34,30.62,29.9,29.97,3271783,0.0,1.0
2025-01-15,30.84,30.98,30.1,30.6,3252084,30.84,30.98,30.1,30.6,3252084,0.0,1.0
2025-01-16,30.63,30.7951,29.98,30.54,3159487,30.63,30.7951,29.98,30.54,3159487,0.0,1.0
2025-01-17,30.14,30.67,29.79,30.32,2384745,30.14,30.67,29.79,30.32,2384745,0.0,1.0
2025-01-21,30.01,30.205,29.68,29.99,2552660,30.01,30.205,29.68,29.99,2552660,0.0,1.0
2025-01-22,29.25,30.15,29.18,30.15,3592738,29.25,30.15,29.18,30.15,3592738,0.0,1.0
2025-01-23,28.5,29.33,28.38,29.33,3890003,28.5,29.33,28.38,29.33,3890003,0.0,1.0
2025-01-24,28.65,28.675,28.19,28.45,3032213,28.65,28.675,28.19,28.45,3032213,0.0,1.0
2025-01-27,28.29,28.82,27.99,28.4,3854918,28.29,28.82,27.99,28.4,3854918,0.0,1.0
2025-01-28,27.79,28.48,27.61,28.31,2878885,27.79,28.48,27.61,28.31,2878885,0.0,1.0
2025-01-29,27.82,28.02,27.465,27.76,2378589,27.82,28.02,27.465,27.76,2378589,0.0,1.0
2025-01-30,27.51,29.21,27.28,28.38,5547884,27.51,29.21,27.28,28.38,5547884,0.0,1.0
2025-01-31,27.38,28.66,27.0,27.54,4692734,27.38,28.66,27.0,27.54,4692734,0.0,1.0
2025-02-03,27.6,28.25,27.19,27.7,4199978,27.6,28.25,27.19,27.7,4199978,0.0,1.0
2025-02-04,28.45,28.54,27.38,27.38,4324529,28.45,28.54,27.38,27.38,4324529,0.0,1.0
2025-02-05,29.0,29.355,28.4,28.52,3798422,29.0,29.355,28.4,28.52,3798422,0.0,1.0
2025-02-06,29.17,29.43,28.86,29.17,5320060,29.17,29.43,28.86,29.17,5320060,0.0,1.0
2025-02-07,29.26,29.68,29.2,29.3,2608365,29.26,29.68,29.2,29.3,2608365,0.0,1.0
2025-02-10,30.64,30.77,29.37,29.56,3416565,30.64,30.77,29.37,29.56,3416565,0.0,1.0
2025-02-11,29.82,31.08,29.42,30.66,4442400,29.82,31.08,29.42,30.66,4442400,0.0,1.0
2025-02-12,29.84,30.18,29.51,29.65,2551121,29.84,30.18,29.51,29.65,2551121,0.0,1.0
2025-02-13,30.49,30.92,30.035,30.11,2959993,30.49,30.92,30.035,30.11,2959993,0.0,1.0
2025-02-14,30.19,31.04,30.14,30.79,2405007,30.19,31.04,30.14,30.79,2405007,0.0,1.0
2025-02-18,30.46,30.955,29.975,30.3,2591379,30.46,30.955,29.975,30.3,2591379,0.0,1.0
2025-02-19,30.28,31.1175,30.28,30.54,2099629,30.28,31.1175,30.28,30.54,2099629,0.0,1.0
2025-02-20,29.61,30.49,29.52,30.01,2615473,29.61,30.49,29.52,30.01,2615473,0.0,1.0
2025-02-21,29.49,30.09,29.37,29.84,2966066,29.49,30.09,29.37,29.84,2966066,0.0,1.0
2025-02-24,29.9,30.65,29.2471,29.59,3193756,29.9,30.65,29.2471,29.59,3193756,0.0,1.0
2025-02-25,30.25,30.615,29.51,29.96,3123974,30.25,30.615,29.51,29.96,3123974,0.0,1.0
2025-02-26,30.01,30.67,29.945,30.56,2086534,30.01,30.67,29.945,30.56,2086534,0.0,1.0
2025-02-27,28.64,30.15,28.64,30.05,3375192,28.64,30.15,28.64,30.05,3375192,0.0,1.0
2025-02-28,28.9,29.22,28.28,28.43,3681636,28.9,29.22,28.28,28.43,3681636,0.0,1.0
2025-03-03,28.58,29.15,28.125,29.0,3083494,28.58,29.15,28.125,29.0,3083494,0.0,1.0
2025-03-04,29.93,30.58,28.11,28.44,4099348,29.93,30.58,28.11,28.44,4099348,0.0,1.0
2025-03-05,29.61,29.91,29.05,29.51,1840065,29.61,29.91,29.05,29.51,1840065,0.0,1.0
2025-03-06,28.82,29.845,28.75,29.46,1973896,28.82,29.845,28.75,29.46,1973896,0.0,1.0
2025-03-07,30.04,30.28,28.82,28.9,3017666,30.04,30.28,28.82,28.9,3017666,0.0,1.0
2025-03-10,30.59,30.76,29.79,30.1,2447594,30.59,30.76,29.79,30.1,2447594,0.0,1.0
2025-03-11,29.8,31.26,29.78,30.95,2459898,29.8,31.26,29.78,30.95,2459898,0.0,1.0
2025-03-12,29.12,29.91,28.79,29.9,2454755,29.12,29.91,28.79,29.9,2454755,0.0,1.0
2025-03-13,29.86,30.195,29.16,29.29,1988489,29.86,30.195,29.16,29.29,1988489,0.0,1.0
2025-03-14,30.5,30.62,29.5544,29.85,1487152,30.5,30.62,29.5544,29.85,1487152,0.0,1.0
2025-03-17,30.73,31.09,30.3,30.34,1985893,30.73,31.09,30.3,30.34,1985893,0.0,1.0
2025-03-18,31.8,32.545,31.115,31.63,3114319,31.8,32.545,31.115,31.63,3114319,0.0,1.0
2025-03-19,32.44,32.645,31.62,31.75,2046724,32.44,32.645,31.62,31.75,2046724,0.0,1.0
2025-03-20,32.03,32.6199,31.815,32.12,2161534,32.03,32.6199,31.815,32.12,2161534,0.0,1.0
2025-03-21,31.73,32.14,31.51,31.84,2789663,31.73,32.14,31.51,31.84,2789663,0.0,1.0
2025-03-24,31.87,31.965,31.4,31.82,2295553,31.87,31.965,31.4,31.82,2295553,0.0,1.0
2025-03-25,31.5,32.1,31.455,31.88,2438390,31.5,32.1,31.455,31.88,2438390,0.0,1.0
2025-03-26,31.79,32.37,31.66,31.94,1629262,31.79,32.37,31.66,31.94,1629262,0.0,1.0
2025-03-27,31.48,31.93,31.42,31.78,1136966,31.48,31.93,31.42,31.78,1136966,0.0,1.0
2025-03-28,31.63,31.82,31.265,31.42,1105289,31.63,31.82,31.265,31.42,1105289,0.0,1.0
2025-03-31,31.48,32.07,31.42,31.73,2059628,31.48,32.07,31.42,31.73,2059628,0.0,1.0
2025-04-01,31.86,31.9391,31.16,31.34,1433663,31.86,31.9391,31.16,31.34,1433663,0.0,1.0
2025-04-02,31.96,32.14,31.47,31.72,1639205,31.96,32.14,31.47,31.72,1639205,0.0,1.0
2025-04-03,31.24,32.05,30.41,30.5,2811226,31.24,32.05,30.41,30.5,2811226,0.0,1.0
2025-04-04,29.2,30.23,28.32,30.23,4051842,29.2,30.23,28.32,30.23,4051842,0.0,1.0
2025-04-07,28.93,30.41,28.01,28.2,3640603,28.93,30.41,28.01,28.2,3640603,0.0,1.0
2025-04-08,28.13,29.76,27.76,29.6,3218664,28.13,29.76,27.76,29.6,3218664,0.0,1.0
2025-04-09,29.35,30.06,27.68,27.68,3308185,29.35,30.06,27.68,27.68,3308185,0.0,1.0
2025-04-10,28.96,29.18,28.14,28.71,2466164,28.96,29.18,28.14,28.71,2466164,0.0,1.0
2025-04-11,30.65,31.05,28.83,29.95,3622622,30.65,31.05,28.83,29.95,3622622,0.0,1.0
2025-04-14,30.67,31.15,30.48,30.97,2395297,30.67,31.15,30.48,30.97,2395297,0.0,1.0
2025-04-15,30.84,30.915,30.38,30.49,1290322,30.84,30.915,30.38,30.49,1290322,0.0,1.0
2025-04-16,30.88,31.41,30.64,30.81,2113208,30.88,31.41,30.64,30.81,2113208,0.0,1.0
2025-04-17,30.82,31.49,30.7,30.91,2288385,30.82,31.49,30.7,30.91,2288385,0.0,1.0
2025-04-21,29.97,30.96,29.74,30.6,2212397,29.97,30.96,29.74,30.6,2212397,0.0,1.0
2025-04-22,30.29,30.82,30.08,30.16,2150000,30.29,30.82,30.08,30.16,2150000,0.0,1.0
2025-04-23,30.59,30.83,29.7,30.29,2267886,30.59,30.83,29.7,30.29,2267886,0.0,1.0
2025-04-24,29.06,30.68,28.97,30.0,4935712,29.06,30.68,28.97,30.0,4935712,0.0,1.0
2025-04-25,28.9,29.04,28.37,28.49,3306584,28.9,29.04,28.37,28.49,3306584,0.0,1.0
2025-04-28,29.36,29.48,28.84,28.84,2726340,29.36,29.48,28.84,28.84,2726340,0.0,1.0
2025-04-29,29.54,29.69,28.98,29.06,2110687,29.54,29.69,28.98,29.06,2110687,0.0,1.0
2025-04-30,29.43,29.65,29.005,29.32,5220548,29.43,29.65,29.005,29.32,5220548,0.0,1.0
2025-05-01,29.58,29.88,29.1,29.19,2636054,29.58,29.88,29.1,29.19,2636054,0.0,1.0
2025-05-02,30.31,30.37,29.62,29.85,2123394,30.31,30.37,29.62,29.85,2123394,0.0,1.0
2025-05-05,30.9,31.01,29.975,30.07,2550949,30.9,31.01,29.975,30.07,2550949,0.0,1.0
2025-05-06,31.44,31.46,30.64,31.01,2253203,31.44,31.46,30.64,31.01,2253203,0.0,1.0
2025-05-07,31.53,32.05,31.31,31.7,1590604,31.53,32.05,31.31,31.7,1590604,0.0,1.0
2025-05-08,30.95,31.9,30.715,31.82,2088796,30.95,31.9,30.715,31.82,2088796,0.0,1.0
2025-05-09,31.33,31.49,31.06,31.29,1359826,31.33,31.49,31.06,31.29,1359826,0.0,1.0
2025-05-12,30.95,31.84,30.48,31.59,2196839,30.95,31.84,30.48,31.59,2196839,0.0,1.0
2025-05-13,32.64,32.76,31.455,31.58,3152209,32.64,32.76,31.455,31.58,3152209,0.0,1.0
2025-05-14,32.52,32.56,32.04,32.41,1695892,32.52,32.56,32.04,32.41,1695892,0.0,1.0
2025-05-15,32.91,33.21,32.225,32.37,1448721,32.91,33.21,32.225,32.37,1448721,0.0,1.0
2025-05-16,33.05,33.2099,32.67,32.92,1514988,33.05,33.2099,32.67,32.92,1514988,0.0,1.0
2025-05-19,32.46,32.995,32.3,32.89,1917637,32.46,32.995,32.3,32.89,1917637,0.0,1.0
2025-05-20,32.28,32.89,32.23,32.66,1665907,32.28,32.89,32.23,32.66,1665907,0.0,1.0
2025-05-21,32.02,32.56,31.81,32.12,1624856,32.02,32.56,31.81,32.12,1624856,0.0,1.0
2025-05-22,31.21,32.07,31.2,31.97,1491538,31.21,32.07,31.2,31.97,1491538,0.0,1.0
2025-05-23,31.64,31.855,31.23,31.3,1297529,31.64,31.855,31.23,31.3,1297529,0.0,1.0
2025-05-27,32.12,32.52,31.54,31.82,1756876,32.12,32.52,31.54,31.82,1756876,0.0,1.0
2025-05-28,31.47,32.21,31.34,32.19,1918237,31.47,32.21,31.34,32.19,1918237,0.0,1.0
2025-05-29,31.32,31.69,31.255,31.51,1050148,31.32,31.69,31.255,31.51,1050148,0.0,1.0
2025-05-30,32.28,33.81,30.95,31.25,6428355,32.28,33.81,30.95,31.25,6428355,0.0,1.0
2025-06-02,32.28,33.12,31.85,33.12,2284509,32.28,33.12,31.85,33.12,2284509,0.0,1.0
2025-06-03,31.9,32.66,31.86,32.29,1951187,31.9,32.66,31.86,32.29,1951187,0.0,1.0
2025-06-04,31.2,31.9646,31.185,31.8,1866914,31.2,31.9646,31.185,31.8,1866914,0.0,1.0
2025-06-05,31.16,31.4773,30.78,31.23,1303743,31.16,31.4773,30.78,31.23,1303743,0.0,1.0
2025-06-06,31.48,31.6883,31.2673,31.48,1185045,31.48,31.6883,31.2673,31.48,1185045,0.0,1.0
2025-06-09,31.99,32.29,31.07,31.12,1995388,31.99,32.29,31.07,31.12,1995388,0.0,1.0
2025-06-10,32.29,32.6,32.015,32.18,2242576,32.29,32.6,32.015,32.18,2242576,0.0,1.0
2025-06-11,32.04,32.67,32.0,32.57,1939074,32.04,32.67,32.0,32.57,1939074,0.0,1.0
2025-06-12,32.08,32.165,31.53,31.97,1832164,32.08,32.165,31.53,31.97,1832164,0.0,1.0
2025-06-13,32.66,32.67,31.255,32.44,1911995,32.66,32.67,31.255,32.44,1911995,0.0,1.0
2025-06-16,33.13,33.32,32.48,32.61,1748916,33.13,33.32,32.48,32.61,1748916,0.0,1.0
2025-06-17,33.59,33.665,32.89,33.31,1643978,33.59,33.665,32.89,33.31,1643978,0.0,1.0
2025-06-18,34.37,34.46,33.5508,33.64,2042627,34.37,34.46,33.5508,33.64,2042627,0.0,1.0
2025-06-20,34.39,34.6394,34.085,34.4,3425579,34.39,34.6394,34.085,34.4,3425579,0.0,1.0
2025-06-23,34.19,34.85,33.92,34.7,1773135,34.19,34.85,33.92,34.7,1773135,0.0,1.0
2025-06-24,34.85,35.05,33.45,33.76,1786451,34.85,35.05,33.45,33.76,1786451,0.0,1.0
2025-06-25,33.31,34.87,33.27,34.87,2051641,33.31,34.87,33.27,34.87,2051641,0.0,1.0
2025-06-26,33.56,33.64,32.76,33.24,1842881,33.56,33.64,32.76,33.24,1842881,0.0,1.0
2025-06-27,33.79,33.925,33.36,33.52,1783185,33.79,33.925,33.36,33.52,1783185,0.0,1.0
2025-06-30,33.68,34.29,33.25,33.44,2338471,33.68,34.29,33.25,33.44,2338471,0.0,1.0
2025-07-01,32.17,33.53,32.15,33.53,2430010,32.17,33.53,32.15,33.53,2430010,0.0,1.0
2025-07-02,32.41,32.8,31.96,32.37,2148909,32.41,32.8,31.96,32.37,2148909,0.0,1.0
2025-07-03,32.02,32.89,31.36,32.57,2606206,32.02,32.89,31.36,32.57,2606206,0.0,1.0
2025-07-07,32.18,32.43,31.54,31.94,1651635,32.18,32.43,31.54,31.94,1651635,0.0,1.0
2025-07-08,32.41,32.94,32.03,32.16,1590367,32.41,32.94,32.03,32.16,1590367,0.0,1.0
2025-07-09,32.56,32.69,31.78,32.07,1541170,32.56,32.69,31.78,32.07,1541170,0.0,1.0
2025-07-10,33.33,33.36,32.36,32.58,2128700,33.33,33.36,32.36,32.58,2128700,0.0,1.0
2025-07-11,34.03,34.139,33.17,33.32,1670014,34.03,34.139,33.17,33.32,1670014,0.0,1.0
2025-07-14,35.2,35.405,34.04,34.1,5889020,35.2,35.405,34.04,34.1,5889020,0.0,1.0
2025-07-15,33.82,35.34,33.685,35.04,2789913,33.82,35.34,33.685,35.04,2789913,0.0,1.0
2025-07-16,33.94,34.445,33.835,34.11,1339569,33.94,34.445,33.835,34.11,1339569,0.0,1.0
2025-07-17,34.08,34.2,33.5601,33.69,1386090,34.08,34.2,33.5601,33.69,1386090,0.0,1.0
2025-07-18,34.19,34.52,34.02,34.43,1863009,34.19,34.52,34.02,34.43,1863009,0.0,1.0
2025-07-21,32.38,33.965,32.37,33.84,2325840,32.38,33.965,32.37,33.84,2325840,0.0,1.0
2025-07-22,33.35,33.7,32.535,32.62,2563954,33.35,33.7,32.535,32.62,2563954,0.0,1.0
2025-07-23,33.13,33.46,32.41,32.89,2359245,33.13,33.46,32.41,32.89,2359245,0.0,1.0
2025-07-24,32.24,34.14,32.0,34.04,3227755,32.24,34.14,32.0,34.04,3227755,0.0,1.0
2025-07-25,31.09,32.46,30.87,32.46,3073012,31.09,32.46,30.87,32.46,3073012,0.0,1.0
2025-07-28,30.59,31.25,30.2,31.09,3025540,30.59,31.25,30.2,31.09,3025540,0.0,1.0
2025-07-29,30.31,30.91,29.96,30.91,3602360,30.31,30.91,29.96,30.91,3602360,0.0,1.0
2025-07-30,30.11,30.66,29.845,30.13,2728651,30.11,30.66,29.845,30.13,2728651,0.0,1.0
2025-07-31,30.31,30.51,29.77,29.81,2843433,30.31,30.51,29.77,29.81,2843433,0.0,1.0
2025-08-01,28.91,30.28,28.54,30.27,3141811,28.91,30.28,28.54,30.27,3141811,0.0,1.0
2025-08-04,29.07,29.19,28.295,28.86,2289989,29.07,29.19,28.295,28.86,2289989,0.0,1.0
2025-08-05,29.22,29.23,28.765,29.08,2003017,29.22,29.23,28.765,29.08,2003017,0.0,1.0
2025-08-06,29.06,29.55,28.98,29.36,2061217,29.06,29.55,28.98,29.36,2061217,0.0,1.0
2025-08-07,29.06,29.68,29.02,29.17,1463870,29.06,29.68,29.02,29.17,1463870,0.0,1.0
2025-08-08,29.03,29.43,28.91,29.17,1228646,29.03,29.43,28.91,29.17,1228646,0.0,1.0
2025-08-11,28.78,29.235,28.66,29.11,1151407,28.78,29.235,28.66,29.11,1151407,0.0,1.0
2025-08-12,28.85,28.93,28.51,28.77,1467241,28.85,28.93,28.51,28.77,1467241,0.0,1.0
2025-08-13,29.06,29.41,28.685,28.99,1603178,29.06,29.41,28.685,28.99,1603178,0.0,1.0
2025-08-14,28.72,29.13,28.39,28.58,1178733,28.72,29.13,28.39,28.58,1178733,0.0,1.0
2025-08-15,28.79,29.13,28.57,28.87,1625287,28.79,29.13,28.57,28.87,1625287,0.0,1.0
2025-08-18,28.11,28.3,27.81,28.29,2103535,28.11,28.3,27.81,28.29,2103535,0.0,1.0
2025-08-19,28.24,28.36,27.72,27.91,1802843,28.24,28.36,27.72,27.91,1802843,0.0,1.0
2025-08-20,28.35,28.595,28.08,28.21,1787551,28.35,28.595,28.08,28.21,1787551,0.0,1.0
2025-08-21,28.65,28.65,28.2,28.27,1420078,28.65,28.65,28.2,28.27,1420078,0.0,1.0
2025-08-22,28.87,29.0325,28.45,28.66,1552985,28.87,29.0325,28.45,28.66,1552985,0.0,1.0
2025-08-25,28.84,29.1,28.66,28.72,1001330,28.84,29.1,28.66,28.72,1001330,0.0,1.0
2025-08-26,29.19,29.27,28.57,28.81,1903025,29.19,29.27,28.57,28.81,1903025,0.0,1.0
2025-08-27,29.07,29.4799,29.01,29.31,1266605,29.07,29.4799,29.01,29.31,1266605,0.0,1.0
2025-08-28,29.25,29.33,28.7,29.05,1043493,29.25,29.33,28.7,29.05,1043493,0.0,1.0
2025-08-29,29.2,29.4,28.96,29.22,1221714,29.2,29.4,28.96,29.22,1221714,0.0,1.0
2025-09-02,29.57,29.59,28.7,28.7,1290066,29.57,29.59,28.7,28.7,1290066,0.0,1.0
2025-09-03,29.5,29.965,29.34,29.65,1598829,29.5,29.965,29.34,29.65,1598829,0.0,1.0
2025-09-04,29.4,29.61,29.03,29.47,1224363,29.4,29.61,29.03,29.47,1224363,0.0,1.0
2025-09-05,29.55,29.59,28.95,29.17,1493196,29.55,29.59,28.95,29.17,1493196,0.0,1.0
2025-09-08,29.02,29.885,28.91,29.7,1486583,29.02,29.885,28.91,29.7,1486583,0.0,1.0
2025-09-09,29.1,29.59,29.1,29.12,1265144,29.1,29.59,29.1,29.12,1265144,0.0,1.0
2025-09-10,29.28,29.85,28.82,28.87,1553083,29.28,29.85,28.82,28.87,1553083,0.0,1.0
2025-09-11,29.92,29.92,28.84,29.08,1481429,29.92,29.92,28.84,29.08,1481429,0.0,1.0
2025-09-12,30.03,30.3,29.85,29.85,1303248,30.03,30.3,29.85,29.85,1303248,0.0,1.0
2025-09-15,30.08,30.425,29.76,30.06,1549148,30.08,30.425,29.76,30.06,1549148,0.0,1.0
2025-09-16,30.61,30.7173,30.11,30.11,2142986,30.61,30.7173,30.11,30.11,2142986,0.0,1.0
2025-09-17,30.95,31.2,30.62,30.7,1989138,30.95,31.2,30.62,30.7,1989138,0.0,1.0
2025-09-18,31.02,31.405,30.37,30.85,2402221,31.02,31.405,30.37,30.85,2402221,0.0,1.0
2025-09-19,30.36,30.93,29.985,30.54,6240782,30.36,30.93,29.985,30.54,6240782,0.0,1.0
2025-09-22,29.45,30.05,29.22,29.96,2447680,29.45,30.05,29.22,29.96,2447680,0.0,1.0
2025-09-23,30.32,30.45,29.4,29.55,1948359,30.32,30.45,29.4,29.55,1948359,0.0,1.0
2025-09-24,31.56,31.67,30.49,30.49,1997893,31.56,31.67,30.49,30.49,1997893,0.0,1.0
2025-09-25,32.17,32.63,31.64,31.83,2355891,32.17,32.63,31.64,31.83,2355891,0.0,1.0
2025-09-26,32.23,32.58,31.78,32.0,1815477,32.23,32.58,31.78,32.0,1815477,0.0,1.0
2025-09-29,32.5,32.71,31.79,32.17,2452487,32.5,32.71,31.79,32.17,2452487,0.0,1.0
2025-09-30,32.12,32.8,31.885,32.14,1601257,32.12,32.8,31.885,32.14,1601257,0.0,1.0
2025-10-01,33.59,33.79,32.01,32.05,2129477,33.59,33.79,32.01,32.05,2129477,0.0,1.0
2025-10-02,33.07,33.63,32.6,33.49,1644580,33.07,33.63,32.6,33.49,1644580,0.0,1.0
2025-10-03,32.88,33.18,32.75,33.02,1327112,32.88,33.18,32.75,33.02,1327112,0.0,1.0
2025-10-06,33.31,33.66,32.85,33.0,1893794,33.31,33.66,32.85,33.0,1893794,0.0,1.0
2025-10-07,33.57,33.63,32.96,33.04,1760150,33.57,33.63,32.96,33.04,1760150,0.0,1.0
2025-10-08,33.82,33.92,33.12,33.6,1454418,33.82,33.92,33.12,33.6,1454418,0.0,1.0
2025-10-09,32.59,34.215,32.515,34.0,1306111,32.59,34.215,32.515,34.0,1306111,0.0,1.0
2025-10-10,32.0,33.19,31.91,32.38,1746626,32.0,33.19,31.91,32.38,1746626,0.0,1.0
2025-10-13,32.64,32.76,31.75,31.9,1733046,32.64,32.76,31.75,31.9,1733046,0.0,1.0
2025-10-14,31.85,32.69,31.57,32.2,1621371,31.85,32.69,31.57,32.2,1621371,0.0,1.0
2025-10-15,32.41,32.99,31.825,31.92,1649587,32.41,32.99,31.825,31.92,1649587,0.0,1.0
2025-10-16,31.8,32.98,31.595,32.67,2074052,31.8,32.98,31.595,32.67,2074052,0.0,1.0
2025-10-17,31.99,32.145,31.66,31.75,1471094,31.99,32.145,31.66,31.75,1471094,0.0,1.0
2025-10-20,32.3,32.84,32.21,32.28,2093698,32.3,32.84,32.21,32.28,2093698,0.0,1.0
2025-10-21,31.97,32.71,31.65,32.3,1771053,31.97,32.71,31.65,32.3,1771053,0.0,1.0
2025-10-22,32.07,32.535,31.7,32.03,1792133,32.07,32.535,31.7,32.03,1792133,0.0,1.0
2025-10-23,32.74,32.81,31.52,32.63,1663954,32.74,32.81,31.52,32.63,1663954,0.0,1.0
2025-10-24,32.69,32.96,32.29,32.96,1141248,32.69,32.96,32.29,32.96,1141248,0.0,1.0
2025-10-27,32.59,32.865,32.46,32.81,1296528,32.59,32.865,32.46,32.81,1296528,0.0,1.0
2025-10-28,31.89,32.39,31.76,32.2,1539525,31.89,32.39,31.76,32.2,1539525,0.0,1.0
2025-10-29,31.77,32.485,31.47,31.79,2648787,31.77,32.485,31.47,31.79,2648787,0.0,1.0
2025-10-30,32.56,33.17,31.85,32.5,4645857,32.56,33.17,31.85,32.5,4645857,0.0,1.0
2025-10-31,33.66,33.85,32.67,33.02,2969133,33.66,33.85,32.67,33.02,2969133,0.0,1.0
2025-11-03,34.51,34.58,33.21,33.78,1883081,34.51,34.58,33.21,33.78,1883081,0.0,1.0
2025-11-04,34.28,34.91,33.31,34.17,1650769,34.28,34.91,33.31,34.17,1650769,0.0,1.0
2025-11-05,34.03,34.92,33.915,33.98,1819921,34.03,34.92,33.915,33.98,1819921,0.0,1.0
2025-11-06,34.29,34.99,34.09,34.09,1610579,34.29,34.99,34.09,34.09,1610579,0.0,1.0
2025-11-07,35.13,35.36,34.19,34.19,2013767,35.13,35.36,34.19,34.19,2013767,0.0,1.0
2025-11-10,36.56,36.71,35.14,35.31,2091902,36.56,36.71,35.14,35.31,2091902,0.0,1.0
2025-11-11,37.38,37.768,36.55,36.86,1983200,37.38,37.768,36.55,36.86,1983200,0.0,1.0
2025-11-12,37.02,37.29,36.81,37.06,1571956,37.02,37.29,36.81,37.06,1571956,0.0,1.0
2025-11-13,36.8,37.59,36.735,37.27,1256981,36.8,37.59,36.735,37.27,1256981,0.0,1.0
2025-11-14,36.78,36.97,35.755,36.79,1014919,36.78,36.97,35.755,36.79,1014919,0.0,1.0
2025-11-17,36.12,36.9,36.05,36.75,1119745,36.12,36.9,36.05,36.75,1119745,0.0,1.0
2025-11-18,37.15,37.42,35.7,36.06,1677971,37.15,37.42,35.7,36.06,1677971,0.0,1.0
2025-11-19,36.97,37.465,36.78,36.94,1229034,36.97,37.465,36.78,36.94,1229034,0.0,1.0
2025-11-20,36.76,38.05,36.65,36.85,1958976,36.76,38.05,36.65,36.85,1958976,0.0,1.0
2025-11-21,36.94,37.48,36.66,37.08,1541865,36.94,37.48,36.66,37.08,1541865,0.0,1.0
2025-11-24,37.49,37.78,36.45,36.61,3012474,37.49,37.78,36.45,36.61,3012474,0.0,1.0
2025-11-25,37.42,37.565,36.91,37.39,1544798,37.42,37.565,36.91,37.39,1544798,0.0,1.0
2025-11-26,38.3,38.535,37.42,37.42,1343250,38.3,38.535,37.42,37.42,1343250,0.0,1.0