date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-03-09,16.87,17.0,16.5,16.62,138390,1.11078244839507,1.11934212345679,1.0864202962963,1.09432153481482,2101797.07410145,0.0,1.0
1995-03-10,17.62,18.0,16.87,17.25,186430,1.16016518913581,1.18518577777778,1.11078244839507,1.13580303703704,2831404.20929788,0.0,1.0
1995-03-13,17.5,18.0,17.5,18.0,64645,1.15226395061729,1.18518577777778,1.15226395061729,1.18518577777778,981795.446602272,0.0,1.0
1995-03-14,17.75,18.25,17.5,18.0,67753,1.16872486419753,1.20164669135803,1.15226395061729,1.18518577777778,1028998.17300091,0.0,1.0
1995-03-15,18.25,18.75,17.25,17.75,327835,1.20164669135803,1.23456851851852,1.13580303703704,1.16872486419753,4978991.57300419,0.0,1.0
1995-03-16,17.75,19.0,17.75,18.75,59220,1.16872486419753,1.25102943209877,1.16872486419753,1.23456851851852,899403.30029835,0.0,1.0
1995-03-17,17.75,18.25,17.75,17.75,113975,1.16872486419753,1.20164669135803,1.16872486419753,1.16872486419753,1730994.44700278,0.0,1.0
1995-03-20,17.75,18.31,17.75,17.75,113778,1.16872486419753,1.20559731061729,1.16872486419753,1.16872486419753,1728002.51099875,0.0,1.0
1995-03-21,17.87,18.5,17.87,18.13,237985,1.17662610271605,1.21810760493828,1.17662610271605,1.19374545283951,3614395.38030231,0.0,1.0
1995-03-22,18.0,18.5,17.87,18.0,228793,1.18518577777778,1.21810760493828,1.17662610271605,1.18518577777778,3474791.95010402,0.0,1.0
1995-03-23,18.13,18.25,17.87,18.25,183638,1.19374545283951,1.20164669135803,1.17662610271605,1.20164669135803,2789000.73049963,0.0,1.0
1995-03-24,18.13,18.5,18.0,18.5,35213,1.19374545283951,1.21810760493828,1.18518577777778,1.21810760493828,534797.170101413,0.0,1.0
1995-03-27,19.25,19.5,18.13,18.5,50844,1.26749034567902,1.28395125925926,1.19374545283951,1.21810760493828,772192.863903563,0.0,1.0
1995-03-28,20.25,20.25,18.75,19.25,82779,1.333334,1.333334,1.23456851851852,1.26749034567902,1257205.43389728,0.0,1.0
1995-03-29,19.5,21.0,18.75,20.25,107628,1.28395125925926,1.38271674074075,1.23456851851852,1.333334,1634599.43270028,0.0,1.0
1995-03-30,20.0,20.5,19.0,19.5,71467,1.31687308641976,1.34979491358025,1.25102943209877,1.28395125925926,1085404.51979773,0.0,1.0
1995-03-31,20.5,21.0,19.75,20.5,36385,1.34979491358025,1.38271674074075,1.30041217283951,1.34979491358025,552596.911201543,0.0,1.0
1995-04-03,22.0,22.75,20.75,21.0,209238,1.44856039506173,1.49794313580247,1.3662558271605,1.38271674074075,3177800.53609973,0.0,1.0
1995-04-04,21.0,22.5,21.0,22.0,114963,1.38271674074075,1.48148222222223,1.38271674074075,1.44856039506173,1745999.68950014,0.0,1.0
1995-04-05,21.88,22.0,21.0,21.0,84161,1.44065915654321,1.44856039506173,1.38271674074075,1.38271674074075,1278194.54840273,0.0,1.0
1995-04-06,21.5,21.88,21.5,21.88,87467,1.41563856790124,1.44065915654321,1.41563856790124,1.44065915654321,1328404.3982978,0.0,1.0
1995-04-07,21.5,21.88,20.88,21.88,49185,1.41563856790124,1.44065915654321,1.37481550222223,1.44065915654321,746996.81400159,0.0,1.0
1995-04-10,21.63,21.63,20.88,20.88,14038,1.42419824296297,1.42419824296297,1.37481550222223,1.37481550222223,213202.01839899,0.0,1.0
1995-04-11,21.75,21.75,21.0,21.63,5452,1.43209948148149,1.43209948148149,1.38271674074075,1.42419824296297,82802.2085988952,0.0,1.0
1995-04-12,21.25,21.75,21.25,21.25,114660,1.39917765432099,1.43209948148149,1.39917765432099,1.39917765432099,1741397.87930106,0.0,1.0
1995-04-13,21.75,21.75,21.25,21.25,1975,1.43209948148149,1.43209948148149,1.39917765432099,1.39917765432099,29995.2975023511,0.0,1.0
1995-04-17,21.25,21.88,21.25,21.75,13169,1.39917765432099,1.44065915654321,1.39917765432099,1.43209948148149,200004.087497956,0.0,1.0
1995-04-18,21.0,21.75,21.0,21.25,65238,1.38271674074075,1.43209948148149,1.38271674074075,1.39917765432099,990801.629599179,0.0,1.0
1995-04-19,21.75,21.75,21.0,21.75,9600,1.43209948148149,1.43209948148149,1.38271674074075,1.43209948148149,145799.927100036,0.0,1.0
1995-04-20,20.88,21.5,20.88,21.38,11575,1.37481550222223,1.41563856790124,1.37481550222223,1.40773732938272,175795.224602387,0.0,1.0
1995-04-21,20.88,21.5,20.88,20.88,16553,1.37481550222223,1.41563856790124,1.37481550222223,1.37481550222223,251398.561800718,0.0,1.0
1995-04-24,20.88,20.88,20.88,20.88,369,1.37481550222223,1.37481550222223,1.37481550222223,1.37481550222223,5604.18469790762,0.0,1.0
1995-04-25,20.5,21.13,20.37,20.75,59984,1.34979491358025,1.39127641580247,1.34123523851852,1.3662558271605,911006.544496726,0.0,1.0
1995-04-26,20.37,20.88,20.25,20.37,23190,1.34123523851852,1.37481550222223,1.333334,1.34123523851852,352197.948901025,0.0,1.0
1995-04-27,21.25,21.25,20.37,20.37,78828,1.39917765432099,1.39917765432099,1.34123523851852,1.34123523851852,1197199.65140017,0.0,1.0
1995-04-28,22.5,22.75,20.75,21.0,55993,1.48148222222223,1.49794313580247,1.3662558271605,1.38271674074075,850393.262303364,0.0,1.0
1995-05-01,23.25,23.5,22.0,22.0,62156,1.53086496296297,1.54732587654321,1.44856039506173,1.44856039506173,943993.778003107,0.0,1.0
1995-05-02,24.0,24.75,23.25,23.5,87361,1.58024770370371,1.62963044444445,1.53086496296297,1.54732587654321,1326794.52410273,0.0,1.0
1995-05-03,24.5,24.75,24.0,24.75,18423,1.6131695308642,1.62963044444445,1.58024770370371,1.62963044444445,279799.172600413,0.0,1.0
1995-05-04,24.5,24.5,24.0,24.0,3845,1.6131695308642,1.6131695308642,1.58024770370371,1.58024770370371,58395.9083020458,0.0,1.0
1995-05-05,24.5,24.5,23.75,24.0,47223,1.6131695308642,1.6131695308642,1.56378679012346,1.58024770370371,717198.953900522,0.0,1.0
1995-05-08,24.13,24.5,23.75,23.75,8784,1.58880737876544,1.6131695308642,1.56378679012346,1.56378679012346,133406.933296533,0.0,1.0
1995-05-09,24.13,24.5,23.75,24.5,3845,1.58880737876544,1.6131695308642,1.56378679012346,1.6131695308642,58395.9083020456,0.0,1.0
1995-05-10,24.5,24.5,23.75,23.75,645,1.6131695308642,1.6131695308642,1.56378679012346,1.56378679012346,9795.93260203368,0.0,1.0
1995-05-11,23.75,24.25,23.75,23.75,1356,1.56378679012346,1.59670861728396,1.56378679012346,1.56378679012346,20594.2397028801,0.0,1.0
1995-05-12,25.25,25.25,23.75,23.75,33435,1.66255227160494,1.66255227160494,1.56378679012346,1.56378679012346,507793.808603095,0.0,1.0
1995-05-15,25.25,26.0,25.0,25.0,37623,1.66255227160494,1.71193501234568,1.6460913580247,1.6460913580247,571399.026800486,0.0,1.0
1995-05-16,25.62,26.0,25.25,25.75,75193,1.68691442370371,1.71193501234568,1.66255227160494,1.69547409876544,1141993.11650344,0.0,1.0
1995-05-17,25.62,25.62,25.5,25.5,48645,1.68691442370371,1.68691442370371,1.67901318518519,1.67901318518519,738795.568102213,0.0,1.0
1995-05-18,23.5,25.37,23.0,25.25,81620,1.54732587654321,1.67045351012346,1.51440404938272,1.66255227160494,1239603.13019843,0.0,1.0
1995-05-19,24.0,24.0,23.63,24.0,6769,1.58024770370371,1.58024770370371,1.55588555160494,1.58024770370371,102804.136097932,0.0,1.0
1995-05-22,23.25,24.0,23.25,23.75,10245,1.53086496296297,1.58024770370371,1.53086496296297,1.56378679012346,155595.859702069,0.0,1.0
1995-05-23,24.0,24.0,23.25,23.25,13445,1.58024770370371,1.58024770370371,1.53086496296297,1.53086496296297,204195.835402081,0.0,1.0
1995-05-24,22.0,24.0,21.5,24.0,65857,1.44856039506173,1.58024770370371,1.41563856790124,1.58024770370371,1000202.68739866,0.0,1.0
1995-05-25,22.0,22.75,22.0,22.75,1185,1.44856039506173,1.49794313580247,1.44856039506173,1.49794313580247,17997.1785014107,0.0,1.0
1995-05-26,22.75,22.75,22.0,22.75,3213,1.49794313580247,1.49794313580247,1.44856039506173,1.49794313580247,48797.4131012934,0.0,1.0
1995-05-30,22.0,22.75,22.0,22.25,5347,1.44856039506173,1.49794313580247,1.44856039506173,1.46502130864198,81207.521896239,0.0,1.0
1995-05-31,22.5,22.5,22.0,22.0,7835,1.48148222222223,1.48148222222223,1.44856039506173,1.44856039506173,118994.003002998,0.0,1.0
1995-06-01,22.0,22.75,22.0,22.75,8968,1.44856039506173,1.49794313580247,1.44856039506173,1.49794313580247,136201.431899284,0.0,1.0
1995-06-02,22.37,22.75,22.0,22.0,2568,1.4729225471605,1.49794313580247,1.44856039506173,1.44856039506173,39001.4804992596,0.0,1.0
1995-06-05,22.75,23.0,22.0,22.75,12813,1.49794313580247,1.51440404938272,1.44856039506173,1.49794313580247,194597.34020133,0.0,1.0
1995-06-06,22.75,23.25,22.75,23.25,8375,1.49794313580247,1.53086496296297,1.49794313580247,1.53086496296297,127195.248902375,0.0,1.0
1995-06-07,23.75,23.75,22.75,23.0,36793,1.56378679012346,1.56378679012346,1.49794313580247,1.51440404938272,558793.408103295,0.0,1.0
1995-06-08,25.0,25.25,23.75,23.75,29353,1.6460913580247,1.66255227160494,1.56378679012346,1.56378679012346,445798.464600765,0.0,1.0
1995-06-09,24.75,25.25,24.5,25.0,21860,1.62963044444445,1.66255227160494,1.6131695308642,1.6460913580247,331998.584000707,0.0,1.0
1995-06-12,25.0,25.25,24.75,25.25,14156,1.6460913580247,1.66255227160494,1.62963044444445,1.66255227160494,214994.142502928,0.0,1.0
1995-06-13,24.75,25.25,24.75,25.25,1857,1.62963044444445,1.66255227160494,1.62963044444445,1.66255227160494,28203.1733984132,0.0,1.0
1995-06-14,24.75,25.12,24.75,24.75,2384,1.62963044444445,1.65399259654322,1.62963044444445,1.62963044444445,36206.9818965089,0.0,1.0
1995-06-15,24.75,25.25,24.75,25.25,1593,1.62963044444445,1.66255227160494,1.62963044444445,1.66255227160494,24193.6754031622,0.0,1.0
1995-06-16,25.0,25.25,24.75,24.75,645,1.6460913580247,1.66255227160494,1.62963044444445,1.62963044444445,9795.93260203365,0.0,1.0
1995-06-19,23.88,25.0,23.75,24.75,24547,1.57234646518519,1.6460913580247,1.56378679012346,1.62963044444445,372807.376096311,0.0,1.0
1995-06-20,24.25,24.5,24.0,24.5,11852,1.59670861728396,1.6131695308642,1.58024770370371,1.6131695308642,180002.159998919,0.0,1.0
1995-06-21,24.0,24.5,24.0,24.13,5228,1.58024770370371,1.6131695308642,1.58024770370371,1.58880737876544,79400.2102998945,0.0,1.0
1995-06-22,24.0,24.0,23.5,23.75,51450,1.58024770370371,1.58024770370371,1.54732587654321,1.56378679012346,781396.484301755,0.0,1.0
1995-06-23,25.0,25.5,23.5,24.0,31579,1.6460913580247,1.67901318518519,1.54732587654321,1.58024770370371,479605.822697086,0.0,1.0
1995-06-26,24.87,25.06,24.87,25.0,2147,1.63753168296297,1.65004197728396,1.63753168296297,1.6460913580247,32607.5461962268,0.0,1.0
1995-06-27,25.5,25.5,24.87,24.87,3371,1.67901318518519,1.67901318518519,1.63753168296297,1.63753168296297,51197.0369014814,0.0,1.0
1995-06-28,25.75,25.75,24.87,24.87,10956,1.69547409876544,1.69547409876544,1.63753168296297,1.63753168296297,166394.166802916,0.0,1.0
1995-06-29,25.75,25.87,25.0,25.75,5584,1.69547409876544,1.70337533728396,1.6460913580247,1.69547409876544,84806.9575965208,0.0,1.0
1995-06-30,26.5,26.88,25.87,26.0,28800,1.74485683950618,1.76987742814815,1.70337533728396,1.71193501234568,437399.781300108,0.0,1.0
1995-07-03,26.5,26.5,26.5,26.5,435,1.74485683950618,1.74485683950618,1.74485683950618,1.74485683950618,6606.55919672037,0.0,1.0
1995-07-05,26.75,26.75,26.12,26.5,72547,1.76131775308643,1.76131775308643,1.7198362508642,1.74485683950618,1101807.01159649,0.0,1.0
1995-07-06,27.38,28.0,26.5,27.0,38769,1.80279925530865,1.84362232098766,1.74485683950618,1.77777866666667,588803.893098051,0.0,1.0
1995-07-07,27.38,27.75,27.0,27.75,14235,1.80279925530865,1.82716140740741,1.77777866666667,1.82716140740741,216193.954403022,0.0,1.0
1995-07-10,27.0,27.75,27.0,27.75,3990,1.77777866666667,1.82716140740741,1.77777866666667,1.82716140740741,60598.0947009525,0.0,1.0
1995-07-11,29.0,29.0,27.75,27.75,25244,1.90946597530865,1.90946597530865,1.82716140740741,1.82716140740741,383393.058303469,0.0,1.0
1995-07-12,29.0,29.0,28.5,29.0,1857,1.90946597530865,1.90946597530865,1.87654414814815,1.90946597530865,28203.1733984132,0.0,1.0
1995-07-13,30.25,30.25,29.0,29.25,31223,1.99177054320988,1.99177054320988,1.90946597530865,1.92592688888889,474199.075400462,0.0,1.0
1995-07-14,30.25,30.25,29.75,30.25,6044,1.99177054320988,1.99177054320988,1.95884871604939,1.99177054320988,91793.2041033978,0.0,1.0
1995-07-17,30.0,30.75,29.75,30.25,13169,1.97530962962964,2.02469237037038,1.95884871604939,1.99177054320988,200004.087497955,0.0,1.0
1995-07-18,30.5,30.75,30.0,30.75,11220,2.00823145679013,2.02469237037038,1.97530962962964,2.02469237037038,170403.664798167,0.0,1.0
1995-07-19,29.25,30.5,29.25,30.5,14657,1.92592688888889,2.00823145679013,1.92592688888889,2.00823145679013,222603.076198462,0.0,1.0
1995-07-20,29.0,29.25,29.0,29.25,645,1.90946597530865,1.92592688888889,1.90946597530865,1.92592688888889,9795.93260203366,0.0,1.0
1995-07-21,29.25,29.5,29.0,29.0,59378,1.92592688888889,1.94238780246914,1.90946597530865,1.90946597530865,901802.924098537,0.0,1.0
1995-07-24,29.25,29.25,29.0,29.25,9363,1.92592688888889,1.92592688888889,1.90946597530865,1.92592688888889,142200.491399754,0.0,1.0
1995-07-25,29.0,29.75,29.0,29.75,18147,1.90946597530865,1.95884871604939,1.90946597530865,1.95884871604939,275607.424696286,0.0,1.0
1995-07-26,29.75,29.75,29.25,29.75,25363,1.95884871604939,1.95884871604939,1.92592688888889,1.95884871604939,385200.369899814,0.0,1.0
1995-07-27,30.0,30.0,29.25,30.0,5860,1.97530962962964,1.97530962962964,1.92592688888889,1.97530962962964,88998.7055006468,0.0,1.0
1995-07-28,29.25,30.0,29.25,30.0,18147,1.92592688888889,1.97530962962964,1.92592688888889,1.97530962962964,275607.424696287,0.0,1.0
1995-07-31,30.25,30.5,29.25,29.25,9600,1.99177054320988,2.00823145679013,1.92592688888889,1.92592688888889,145799.927100036,0.0,1.0
1995-08-01,30.5,30.5,29.75,30.13,80645,2.00823145679013,2.00823145679013,1.95884871604939,1.98386930469136,1224795.32510233,0.0,1.0
1995-08-02,29.75,30.0,29.75,30.0,1593,1.95884871604939,1.97530962962964,1.95884871604939,1.97530962962964,24193.6754031622,0.0,1.0
1995-08-03,29.88,29.88,29.75,29.75,14578,1.96740839111112,1.96740839111112,1.95884871604939,1.95884871604939,221403.264298367,0.0,1.0
1995-08-04,29.25,29.75,29.25,29.75,10561,1.92592688888889,1.95884871604939,1.92592688888889,1.95884871604939,160395.107302446,0.0,1.0
1995-08-07,28.75,29.25,28.75,28.75,5623,1.8930050617284,1.92592688888889,1.8930050617284,1.8930050617284,85399.2698003649,0.0,1.0
1995-08-08,29.13,29.13,28.75,28.75,435,1.91802565037038,1.91802565037038,1.8930050617284,1.8930050617284,6606.55919672037,0.0,1.0
1995-08-09,29.0,29.5,28.75,28.75,1857,1.90946597530865,1.94238780246914,1.8930050617284,1.8930050617284,28203.1733984132,0.0,1.0
1995-08-10,29.13,29.5,28.75,29.5,1067,1.91802565037038,1.94238780246914,1.8930050617284,1.94238780246914,16205.0543974727,0.0,1.0
1995-08-11,28.25,29.5,28.25,28.75,17975,1.86008323456791,1.94238780246914,1.86008323456791,1.8930050617284,272995.176002411,0.0,1.0
1995-08-14,27.25,28.25,27.25,28.25,14393,1.79423958024692,1.86008323456791,1.79423958024692,1.86008323456791,218593.57820321,0.0,1.0
1995-08-15,27.5,27.5,27.5,27.5,250,1.81070049382717,1.81070049382717,1.81070049382717,1.81070049382717,3796.87310156343,0.0,1.0
1995-08-16,27.25,27.38,27.25,27.25,22571,1.79423958024692,1.80279925530865,1.79423958024692,1.79423958024692,342796.891101553,0.0,1.0
1995-08-17,27.62,27.62,27.0,27.0,18147,1.81860173234568,1.81860173234568,1.77777866666667,1.77777866666667,275607.424696287,0.0,1.0
1995-08-18,30.0,30.0,27.75,27.75,30657,1.97530962962964,1.97530962962964,1.82716140740741,1.82716140740741,465602.95469852,0.0,1.0
1995-08-21,30.5,30.5,29.75,30.5,8968,2.00823145679013,2.00823145679013,1.95884871604939,2.00823145679013,136201.431899284,0.0,1.0
1995-08-22,30.5,30.5,29.75,29.75,4030,2.00823145679013,2.00823145679013,1.95884871604939,1.95884871604939,61205.5943972026,0.0,1.0
1995-08-23,29.13,29.88,28.62,29.75,92168,1.91802565037038,1.96740839111112,1.88444538666667,1.95884871604939,1399800.80009959,0.0,1.0
1995-08-24,29.88,30.38,28.5,28.75,971457,1.96740839111112,2.00033021827161,1.87654414814815,1.8930050617284,14753995.810502,0.0,1.0
1995-08-25,30.0,30.5,29.5,29.88,114963,1.97530962962964,2.00823145679013,1.94238780246914,1.96740839111112,1745999.68950015,0.0,1.0
1995-08-28,29.5,30.0,29.5,29.5,23467,1.94238780246914,1.97530962962964,1.94238780246914,1.94238780246914,356404.884297557,0.0,1.0
1995-08-29,29.5,30.0,29.0,29.5,106956,1.94238780246914,1.97530962962964,1.90946597530865,1.94238780246914,1624393.43780328,0.0,1.0
1995-08-30,29.5,29.75,29.0,29.0,36030,1.94238780246914,1.95884871604939,1.90946597530865,1.90946597530865,547205.351397323,0.0,1.0
1995-08-31,29.75,30.5,29.25,29.69,63644,1.95884871604939,2.00823145679013,1.92592688888889,1.95489809679013,966592.766703613,0.0,1.0
1995-09-01,29.75,30.75,29.75,29.75,3753,1.95884871604939,2.02469237037038,1.95884871604939,1.95884871604939,56998.6590006703,0.0,1.0
1995-09-05,30.25,30.38,29.75,29.75,20030,1.99177054320988,2.00033021827161,1.95884871604939,1.95884871604939,304205.472897263,0.0,1.0
1995-09-06,30.5,30.75,29.75,29.75,9179,2.00823145679013,2.02469237037038,1.95884871604939,1.95884871604939,139405.992797003,0.0,1.0
1995-09-07,30.0,30.75,30.0,30.0,15460,1.97530962962964,2.02469237037038,1.97530962962964,1.97530962962964,234798.632600682,0.0,1.0
1995-09-08,30.25,30.75,30.0,30.0,34660,1.99177054320988,2.02469237037038,1.97530962962964,1.97530962962964,526398.486800756,0.0,1.0
1995-09-11,30.62,30.75,30.25,30.25,790,2.01613269530865,2.02469237037038,1.99177054320988,1.99177054320988,11998.1190009405,0.0,1.0
1995-09-12,30.25,30.75,30.25,30.25,25850,1.99177054320988,2.02469237037038,1.99177054320988,1.99177054320988,392596.67870166,0.0,1.0
1995-09-13,30.25,30.62,30.25,30.5,16961,1.99177054320988,2.01613269530865,1.99177054320988,2.00823145679013,257595.05870247,0.0,1.0
1995-09-14,30.87,31.25,30.25,30.25,39230,2.0325936088889,2.05761419753087,1.99177054320988,1.99177054320988,595805.327097333,0.0,1.0
1995-09-15,31.62,31.75,30.5,31.25,28379,2.08197634962964,2.09053602469136,2.00823145679013,2.05761419753087,431005.846997074,0.0,1.0
1995-09-18,31.0,31.75,31.0,31.75,4267,2.04115328395062,2.09053602469136,2.04115328395062,2.09053602469136,64805.0300974849,0.0,1.0
1995-09-19,33.62,33.62,31.0,31.0,105442,2.21366365827161,2.21366365827161,2.04115328395062,2.04115328395062,1601399.57430021,0.0,1.0
1995-09-20,33.62,34.75,33.25,33.25,63184,2.21366365827161,2.28806698765433,2.18930150617285,2.18930150617285,959606.520196738,0.0,1.0
1995-09-21,34.75,36.25,33.25,33.25,193593,2.28806698765433,2.38683246913581,2.18930150617285,2.18930150617285,2940192.21740388,0.0,1.0
1995-09-22,33.37,34.25,32.25,34.25,48645,2.19720274469136,2.25514516049383,2.12345785185186,2.25514516049383,738795.568102215,0.0,1.0
1995-09-25,33.25,33.25,32.75,32.75,74785,2.18930150617285,2.18930150617285,2.15637967901235,2.15637967901235,1135796.61960168,0.0,1.0
1995-09-26,33.37,33.5,32.75,33.5,25613,2.19720274469136,2.20576241975309,2.15637967901235,2.20576241975309,388997.243001378,0.0,1.0
1995-09-27,31.0,32.75,29.25,32.75,116820,2.04115328395062,2.15637967901235,1.92592688888889,2.15637967901235,1774202.86289857,0.0,1.0
1995-09-28,32.5,33.25,31.5,31.5,72178,2.13991876543211,2.18930150617285,2.07407511111112,2.07407511111112,1096202.82689858,0.0,1.0
1995-09-29,34.0,34.0,32.5,32.5,46420,2.23868424691359,2.23868424691359,2.13991876543211,2.13991876543211,705003.397498298,0.0,1.0
1995-10-02,34.25,34.25,33.5,33.87,35635,2.25514516049383,2.25514516049383,2.20576241975309,2.23012457185186,541206.291896853,0.0,1.0
1995-10-03,32.0,33.5,30.75,33.5,72375,2.10699693827161,2.20576241975309,2.02469237037038,2.20576241975309,1099194.76290262,0.0,1.0
1995-10-04,30.25,31.5,29.25,31.5,124800,1.99177054320988,2.07407511111112,1.92592688888889,2.07407511111112,1895399.05230047,0.0,1.0
1995-10-05,30.5,31.25,29.75,29.75,20161,2.00823145679013,2.05761419753087,1.95884871604939,1.95884871604939,306195.034402482,0.0,1.0
1995-10-06,30.75,31.5,30.5,30.5,50844,2.02469237037038,2.07407511111112,2.00823145679013,2.00823145679013,772192.863903564,0.0,1.0
1995-10-09,30.0,31.25,29.75,30.75,47052,1.97530962962964,2.05761419753087,1.95884871604939,2.02469237037038,714601.89269905,0.0,1.0
1995-10-10,29.5,29.75,29.5,29.75,28813,1.94238780246914,1.95884871604939,1.94238780246914,1.95884871604939,437597.21870139,0.0,1.0
1995-10-11,30.0,30.0,29.5,30.0,1435,1.97530962962964,1.97530962962964,1.94238780246914,1.97530962962964,21794.0516029741,0.0,1.0
1995-10-12,30.0,30.25,29.5,29.5,83569,1.97530962962964,1.99177054320988,1.94238780246914,1.94238780246914,1269203.55289822,0.0,1.0
1995-10-13,30.5,30.5,29.75,29.75,61761,2.00823145679013,2.00823145679013,1.95884871604939,1.95884871604939,937994.718502638,0.0,1.0
1995-10-16,30.0,30.5,29.5,30.5,58390,1.97530962962964,2.00823145679013,1.94238780246914,2.00823145679013,886797.681601155,0.0,1.0
1995-10-17,29.13,30.0,29.0,29.25,13050,1.91802565037038,1.97530962962964,1.90946597530865,1.92592688888889,198196.775901611,0.0,1.0
1995-10-18,29.5,29.5,29.0,29.5,1067,1.94238780246914,1.94238780246914,1.90946597530865,1.94238780246914,16205.0543974728,0.0,1.0
1995-10-19,29.5,29.5,29.0,29.0,1067,1.94238780246914,1.94238780246914,1.90946597530865,1.90946597530865,16205.0543974728,0.0,1.0
1995-10-20,29.5,29.5,29.0,29.5,17356,1.94238780246914,1.94238780246914,1.90946597530865,1.94238780246914,263594.11820294,0.0,1.0
1995-10-23,29.0,29.5,29.0,29.5,11628,1.90946597530865,1.94238780246914,1.90946597530865,1.94238780246914,176600.161699918,0.0,1.0
1995-10-24,28.5,29.5,28.5,29.5,4030,1.87654414814815,1.94238780246914,1.87654414814815,1.94238780246914,61205.5943972027,0.0,1.0
1995-10-25,28.62,29.0,28.5,29.0,65185,1.88444538666667,1.90946597530865,1.87654414814815,1.90946597530865,989996.692501652,0.0,1.0
1995-10-26,28.5,29.0,28.0,28.5,77353,1.87654414814815,1.90946597530865,1.84362232098766,1.87654414814815,1174798.10010095,0.0,1.0
1995-10-27,26.88,27.5,26.75,27.5,37623,1.76987742814815,1.81070049382717,1.76131775308643,1.81070049382717,571399.026800486,0.0,1.0
1995-10-30,27.13,27.25,26.63,27.25,16553,1.7863383417284,1.79423958024692,1.75341651456791,1.79423958024692,251398.561800718,0.0,1.0
1995-10-31,27.0,27.5,26.25,27.5,49238,1.77777866666667,1.81070049382717,1.72839592592593,1.81070049382717,747801.751099123,0.0,1.0
1995-11-01,26.63,26.75,24.75,26.25,94578,1.75341651456791,1.76131775308643,1.62963044444445,1.72839592592593,1436402.65679866,0.0,1.0
1995-11-02,27.38,27.5,26.25,26.75,217771,1.80279925530865,1.81070049382717,1.72839592592593,1.76131775308643,3307395.40880228,0.0,1.0
1995-11-03,27.5,27.5,27.25,27.5,43035,1.81070049382717,1.81070049382717,1.79423958024692,1.81070049382717,653593.735703129,0.0,1.0
1995-11-06,27.0,27.5,27.0,27.0,9613,1.77777866666667,1.81070049382717,1.77777866666667,1.77777866666667,145997.364501317,0.0,1.0
1995-11-07,27.0,27.5,27.0,27.5,46420,1.77777866666667,1.81070049382717,1.77777866666667,1.81070049382717,705003.3974983,0.0,1.0
1995-11-08,27.0,27.5,27.0,27.13,14235,1.77777866666667,1.81070049382717,1.77777866666667,1.7863383417284,216193.954403022,0.0,1.0
1995-11-09,26.88,27.75,26.88,27.0,78828,1.76987742814815,1.82716140740741,1.76987742814815,1.77777866666667,1197199.65140017,0.0,1.0
1995-11-10,26.0,26.75,26.0,26.75,49620,1.71193501234568,1.76131775308643,1.71193501234568,1.76131775308643,753603.373198313,0.0,1.0
1995-11-13,25.5,25.75,25.5,25.75,9969,1.67901318518519,1.69547409876544,1.67901318518519,1.69547409876544,151404.111797944,0.0,1.0
1995-11-14,25.87,26.25,25.5,25.87,110775,1.70337533728396,1.72839592592593,1.67901318518519,1.70337533728396,1682394.47130276,0.0,1.0
1995-11-15,26.0,26.25,25.62,25.81,7230,1.71193501234568,1.72839592592593,1.68691442370371,1.6994247180247,109805.570097215,0.0,1.0
1995-11-16,25.87,26.25,25.81,25.81,6769,1.70337533728396,1.72839592592593,1.6994247180247,1.6994247180247,102804.136097931,0.0,1.0
1995-11-17,27.0,27.0,26.0,26.25,10390,1.77777866666667,1.77777866666667,1.71193501234568,1.72839592592593,157798.046100977,0.0,1.0
1995-11-20,26.88,27.0,26.25,27.0,17067,1.76987742814815,1.77777866666667,1.72839592592593,1.77777866666667,259204.932897533,0.0,1.0
1995-11-21,27.0,27.0,26.25,27.0,42153,1.77777866666667,1.77777866666667,1.72839592592593,1.77777866666667,640198.367400815,0.0,1.0
1995-11-22,27.0,27.0,26.25,26.25,790,1.77777866666667,1.77777866666667,1.72839592592593,1.72839592592593,11998.1190009405,0.0,1.0
1995-11-24,27.0,27.0,26.25,26.25,47368,1.77777866666667,1.77777866666667,1.72839592592593,1.72839592592593,719401.140299428,0.0,1.0
1995-11-27,26.25,26.75,26.25,26.25,8375,1.72839592592593,1.76131775308643,1.72839592592593,1.72839592592593,127195.248902375,0.0,1.0
1995-11-28,26.63,26.63,26.25,26.25,13445,1.75341651456791,1.75341651456791,1.72839592592593,1.72839592592593,204195.835402081,0.0,1.0
1995-11-29,26.5,27.25,26.5,26.75,9244,1.74485683950618,1.79423958024692,1.74485683950618,1.76131775308643,140393.17980341,0.0,1.0
1995-11-30,28.0,28.0,26.5,26.5,21623,1.84362232098766,1.84362232098766,1.74485683950618,1.74485683950618,328399.148300425,0.0,1.0
1995-12-01,28.5,28.75,27.75,28.0,35450,1.87654414814815,1.8930050617284,1.82716140740741,1.84362232098766,538396.605801697,0.0,1.0
1995-12-04,29.0,29.25,28.75,28.75,16790,1.90946597530865,1.92592688888889,1.8930050617284,1.8930050617284,254997.997501,0.0,1.0
1995-12-05,30.0,31.25,29.5,30.0,54413,1.97530962962964,2.05761419753087,1.94238780246914,1.97530962962964,826397.024301484,0.0,1.0
1995-12-06,29.5,30.75,29.5,30.75,18844,1.94238780246914,2.02469237037038,1.94238780246914,2.02469237037038,286193.106903446,0.0,1.0
1995-12-07,29.63,30.25,29.5,30.25,27984,1.95094747753087,1.99177054320988,1.94238780246914,1.99177054320988,425006.787496605,0.0,1.0
1995-12-08,28.62,30.0,28.5,30.0,48790,1.88444538666667,1.97530962962964,1.87654414814815,1.97530962962964,740997.754501121,0.0,1.0
1995-12-11,28.62,28.62,28.5,28.5,6953,1.88444538666667,1.88444538666667,1.87654414814815,1.87654414814815,105598.634700682,0.0,1.0
1995-12-12,28.5,29.25,28.5,28.5,38953,1.87654414814815,1.92592688888889,1.87654414814815,1.87654414814815,591598.391700804,0.0,1.0
1995-12-13,28.5,29.25,28.5,28.5,67450,1.87654414814815,1.92592688888889,1.87654414814815,1.87654414814815,1024396.36280182,0.0,1.0
1995-12-14,28.5,29.25,28.5,28.5,15460,1.87654414814815,1.92592688888889,1.87654414814815,1.87654414814815,234798.632600683,0.0,1.0
1995-12-15,28.25,29.25,27.75,29.25,31460,1.86008323456791,1.92592688888889,1.82716140740741,1.92592688888889,477798.511100742,0.0,1.0
1995-12-18,26.5,27.75,25.75,27.5,119467,1.74485683950618,1.82716140740741,1.69547409876544,1.81070049382717,1814404.15529791,0.0,1.0
1995-12-19,23.81,26.0,23.81,26.0,101979,1.56773740938272,1.71193501234568,1.56773740938272,1.71193501234568,1548805.28809735,0.0,1.0
1995-12-20,23.75,24.75,23.25,24.25,145593,1.56378679012346,1.62963044444445,1.53086496296297,1.59670861728396,2211192.5819037,0.0,1.0
1995-12-21,23.25,23.75,23.0,23.75,167993,1.53086496296297,1.56378679012346,1.51440404938272,1.56378679012346,2551392.41180378,0.0,1.0
1995-12-22,22.0,23.75,22.0,23.75,33435,1.44856039506173,1.56378679012346,1.44856039506173,1.56378679012346,507793.808603095,0.0,1.0
1995-12-26,22.62,22.75,22.0,22.5,319644,1.48938346074075,1.49794313580247,1.44856039506173,1.48148222222223,4854590.82270456,0.0,1.0
1995-12-27,24.87,25.25,23.12,23.25,199638,1.63753168296297,1.66255227160494,1.52230528790124,1.53086496296297,3032000.60899968,0.0,1.0
1995-12-28,25.5,25.5,24.75,25.25,56020,1.67901318518519,1.67901318518519,1.62963044444445,1.66255227160494,850803.324598335,0.0,1.0
1995-12-29,24.75,25.5,24.75,25.5,29050,1.62963044444445,1.67901318518519,1.62963044444445,1.67901318518519,441196.654401671,0.0,1.0
1996-01-02,25.0,25.25,24.5,25.25,321857,1.6460913580247,1.66255227160494,1.6131695308642,1.66255227160494,4888200.7433996,0.0,1.0
1996-01-03,25.5,25.5,24.5,25.0,6650,1.67901318518519,1.67901318518519,1.6131695308642,1.6460913580247,100996.824501587,0.0,1.0
1996-01-04,27.75,28.75,25.75,25.75,75193,1.82716140740741,1.8930050617284,1.69547409876544,1.69547409876544,1141993.11650344,0.0,1.0
1996-01-05,28.75,28.75,27.75,28.5,81975,1.8930050617284,1.8930050617284,1.82716140740741,1.87654414814815,1244994.69000265,0.0,1.0
1996-01-08,28.12,28.5,28.12,28.5,790,1.85152355950618,1.87654414814815,1.85152355950618,1.87654414814815,11998.1190009405,0.0,1.0
1996-01-09,27.81,28.75,27.75,28.75,38835,1.83111202666667,1.8930050617284,1.82716140740741,1.8930050617284,589806.267596865,0.0,1.0
1996-01-10,27.62,28.5,27.5,28.5,92563,1.81860173234568,1.87654414814815,1.81070049382717,1.87654414814815,1405799.85960007,0.0,1.0
1996-01-11,27.25,28.0,27.25,27.25,174578,1.79423958024692,1.84362232098766,1.79423958024692,1.79423958024692,2651402.04929897,0.0,1.0
1996-01-12,28.12,28.25,27.25,28.25,22769,1.85152355950618,1.86008323456791,1.79423958024692,1.86008323456791,345804.014597991,0.0,1.0
1996-01-15,28.12,28.5,27.87,28.12,102953,1.85152355950618,1.87654414814815,1.83506264592593,1.85152355950618,1563597.90570104,0.0,1.0
1996-01-16,29.5,29.5,28.75,28.75,37768,1.94238780246914,1.94238780246914,1.8930050617284,1.8930050617284,573601.213199392,0.0,1.0
1996-01-17,31.0,32.25,31.0,31.25,284168,2.04115328395062,2.12345785185186,2.04115328395062,2.05761419753087,4315799.34210032,0.0,1.0
1996-01-18,31.75,31.75,30.75,31.5,134953,2.09053602469136,2.09053602469136,2.02469237037038,2.07407511111112,2049597.66270117,0.0,1.0
1996-01-19,31.25,31.75,31.25,31.75,43984,2.05761419753087,2.09053602469136,2.05761419753087,2.09053602469136,668006.665996665,0.0,1.0
1996-01-22,31.69,31.75,31.25,31.75,21347,2.08658540543211,2.09053602469136,2.05761419753087,2.09053602469136,324207.400396298,0.0,1.0
1996-01-23,34.5,34.5,32.0,32.0,194963,2.27160607407408,2.27160607407408,2.10699693827161,2.10699693827161,2960999.08200045,0.0,1.0
1996-01-24,35.63,36.25,32.75,33.0,144830,2.3460094034568,2.38683246913581,2.15637967901235,2.1728405925926,2199604.52519773,0.0,1.0
1996-01-25,35.5,37.5,35.25,35.25,149584,2.33744972839507,2.46913703703704,2.32098881481482,2.32098881481482,2271805.86409706,0.0,1.0
1996-01-26,36.0,36.25,35.0,36.0,112369,2.37037155555556,2.38683246913581,2.30452790123458,2.37037155555556,1706603.33419833,0.0,1.0
1996-01-29,35.0,36.0,34.5,35.5,96000,2.30452790123458,2.37037155555556,2.27160607407408,2.33744972839507,1457999.27100036,0.0,1.0
1996-01-30,35.0,35.25,34.25,34.25,19569,2.30452790123458,2.32098881481482,2.25514516049383,2.25514516049383,297204.038897979,0.0,1.0
1996-01-31,35.25,35.25,34.25,34.25,47184,2.32098881481482,2.32098881481482,2.25514516049383,2.25514516049383,716606.641696678,0.0,1.0
1996-02-01,34.25,35.0,34.25,34.75,55638,2.25514516049383,2.30452790123458,2.25514516049383,2.28806698765433,845001.702499148,0.0,1.0
1996-02-02,33.5,34.5,33.25,34.25,56178,2.20576241975309,2.27160607407408,2.18930150617285,2.25514516049383,853202.948398524,0.0,1.0
1996-02-05,33.87,34.25,33.5,34.25,78393,2.23012457185186,2.25514516049383,2.20576241975309,2.25514516049383,1190593.09220345,0.0,1.0
1996-02-06,36.0,36.0,34.37,34.5,110156,2.37037155555556,2.37037155555556,2.26304639901235,2.27160607407408,1672993.41350329,0.0,1.0
1996-02-07,34.88,36.25,34.75,36.0,110657,2.29662666271606,2.38683246913581,2.28806698765433,2.37037155555556,1680602.34719882,0.0,1.0
1996-02-08,34.5,35.5,34.5,34.75,57244,2.27160607407408,2.33744972839507,2.27160607407408,2.28806698765433,869392.81530359,0.0,1.0
1996-02-09,35.0,35.0,34.25,34.25,3450,2.30452790123458,2.30452790123458,2.25514516049383,2.25514516049383,52396.8488015753,0.0,1.0
1996-02-12,35.75,36.25,35.0,35.0,35042,2.35391064197532,2.38683246913581,2.30452790123458,2.30452790123458,532200.108899943,0.0,1.0
1996-02-13,35.0,35.75,34.75,35.25,31644,2.30452790123458,2.35391064197532,2.28806698765433,2.32098881481482,480593.009703493,0.0,1.0
1996-02-14,34.88,35.13,34.75,34.75,49857,2.29662666271606,2.3130875762963,2.28806698765433,2.28806698765433,757202.808898592,0.0,1.0
1996-02-15,35.38,35.5,34.75,35.5,32790,2.32954848987655,2.33744972839507,2.28806698765433,2.33744972839507,497997.876001061,0.0,1.0
1996-02-16,34.88,35.25,34.75,34.75,23467,2.29662666271606,2.32098881481482,2.28806698765433,2.28806698765433,356404.884297556,0.0,1.0
1996-02-20,34.75,35.5,34.75,35.25,4438,2.28806698765433,2.33744972839507,2.28806698765433,2.32098881481482,67402.0912989541,0.0,1.0
1996-02-21,34.75,35.13,34.75,34.88,5623,2.28806698765433,2.3130875762963,2.28806698765433,2.29662666271606,85399.2698003648,0.0,1.0
1996-02-22,35.5,35.5,34.5,35.25,22413,2.33744972839507,2.33744972839507,2.27160607407408,2.32098881481482,340397.267301365,0.0,1.0
1996-02-23,34.88,35.0,34.75,34.75,33067,2.29662666271606,2.30452790123458,2.28806698765433,2.28806698765433,502204.811397592,0.0,1.0
1996-02-26,34.75,35.5,34.75,35.5,39835,2.28806698765433,2.33744972839507,2.28806698765433,2.33744972839507,604993.760003118,0.0,1.0
1996-02-27,34.63,35.0,34.5,34.63,117057,2.28016574913581,2.30452790123458,2.27160607407408,2.28016574913581,1777802.29859885,0.0,1.0
1996-02-28,34.75,35.0,34.63,35.0,61353,2.28806698765433,2.30452790123458,2.28016574913581,2.30452790123458,931798.221600886,0.0,1.0
1996-02-29,37.75,37.75,35.0,35.0,134769,2.48559795061729,2.48559795061729,2.30452790123458,2.30452790123458,2046803.16409841,0.0,1.0
1996-03-01,37.25,38.25,36.75,37.25,122245,2.4526761234568,2.51851977777779,2.4197542962963,2.4526761234568,1856595.00920249,0.0,1.0
1996-03-04,39.75,40.0,36.75,37.75,81067,2.61728525925927,2.63374617283951,2.4197542962963,2.48559795061729,1231204.44689777,0.0,1.0
1996-03-05,39.37,40.5,39.37,40.25,61590,2.59226467061729,2.66666800000001,2.59226467061729,2.65020708641976,935397.657301169,0.0,1.0
1996-03-06,39.25,40.25,38.75,39.0,28444,2.58436343209877,2.65020708641976,2.55144160493828,2.56790251851853,431993.034003482,0.0,1.0
1996-03-07,40.0,40.75,39.25,39.37,24968,2.63374617283951,2.68312891358026,2.58436343209877,2.59226467061729,379201.310399344,0.0,1.0
1996-03-08,37.75,39.0,37.5,38.5,38650,2.48559795061729,2.56790251851853,2.46913703703704,2.53498069135803,586996.581501708,0.0,1.0
1996-03-11,39.25,39.75,37.5,37.5,55361,2.58436343209877,2.61728525925927,2.46913703703704,2.46913703703704,840794.767102615,0.0,1.0
1996-03-12,38.25,40.25,38.25,39.25,83042,2.51851977777779,2.65020708641976,2.51851977777779,2.58436343209877,1261199.74440012,0.0,1.0
1996-03-13,39.75,40.0,38.5,38.87,16171,2.61728525925927,2.63374617283951,2.53498069135803,2.5593428434568,245596.939701529,0.0,1.0
1996-03-14,41.25,42.25,39.5,40.25,110235,2.71605074074075,2.78189439506174,2.60082434567902,2.65020708641976,1674193.22540338,0.0,1.0
1996-03-15,42.5,43.0,40.25,40.25,159052,2.79835530864198,2.83127713580248,2.65020708641976,2.65020708641976,2415601.04219948,0.0,1.0
1996-03-18,44.25,45.25,43.0,43.0,216652,2.91358170370371,2.9794253580247,2.83127713580248,2.83127713580248,3290400.60479969,0.0,1.0
1996-03-19,45.0,46.25,44.25,45.25,281060,2.96296444444445,3.04526901234569,2.91358170370371,2.9794253580247,4268596.61570168,0.0,1.0
1996-03-20,43.0,45.25,42.0,45.0,126828,2.83127713580248,2.9794253580247,2.76543348148149,2.96296444444445,1926199.28690035,0.0,1.0
1996-03-21,45.75,45.75,43.0,43.0,202956,3.01234718518519,3.01234718518519,2.83127713580248,2.83127713580248,3082392.70880364,0.0,1.0
1996-03-22,44.0,46.0,43.75,45.5,153442,2.89712079012347,3.02880809876544,2.88065987654322,2.99588627160495,2330399.20980038,0.0,1.0
1996-03-25,43.5,44.5,43.5,44.25,9060,2.86419896296297,2.93004261728396,2.86419896296297,2.91358170370371,137598.681200659,0.0,1.0
1996-03-26,43.63,44.0,43.5,44.0,34384,2.8727586380247,2.89712079012347,2.86419896296297,2.89712079012347,522206.738896629,0.0,1.0
1996-03-27,45.0,45.25,44.0,44.0,55835,2.96296444444445,2.9794253580247,2.89712079012347,2.89712079012347,847993.638503179,0.0,1.0
1996-03-28,45.0,45.0,44.5,45.0,124800,2.96296444444445,2.96296444444445,2.93004261728396,2.96296444444445,1895399.05230047,0.0,1.0
1996-03-29,44.0,45.25,44.0,45.0,36556,2.89712079012347,2.9794253580247,2.89712079012347,2.96296444444445,555193.972403011,0.0,1.0
1996-04-01,44.13,44.75,44.0,44.0,56652,2.90568046518519,2.94650353086421,2.89712079012347,2.89712079012347,860401.819799089,0.0,1.0
1996-04-02,44.0,44.75,44.0,44.0,54242,2.89712079012347,2.94650353086421,2.89712079012347,2.89712079012347,823799.963100015,0.0,1.0
1996-04-03,44.0,44.75,43.5,44.75,46235,2.89712079012347,2.94650353086421,2.86419896296297,2.94650353086421,702193.711403141,0.0,1.0
1996-04-04,45.25,45.25,43.75,44.0,80830,2.9794253580247,2.9794253580247,2.88065987654322,2.89712079012347,1227605.01119749,0.0,1.0
1996-04-08,44.75,44.75,44.0,44.5,18963,2.94650353086421,2.94650353086421,2.89712079012347,2.93004261728396,288000.41849979,0.0,1.0
1996-04-09,47.5,47.5,44.5,44.5,101228,3.12757358024692,3.12757358024692,2.93004261728396,2.93004261728396,1537399.48130026,0.0,1.0
1996-04-10,46.75,48.88,46.5,47.5,115042,3.07819083950618,3.21843782320989,3.06172992592594,3.12757358024692,1747199.50140025,0.0,1.0
1996-04-11,45.0,47.25,45.0,47.25,20267,2.96296444444445,3.11111266666668,2.96296444444445,3.11111266666668,307804.908597545,0.0,1.0
1996-04-12,46.0,46.25,45.0,45.0,74430,3.02880809876544,3.04526901234569,2.96296444444445,2.96296444444445,1130405.05979747,0.0,1.0
1996-04-15,46.5,46.5,45.5,45.75,4030,3.06172992592594,3.06172992592594,2.99588627160495,3.01234718518519,61205.5943972025,0.0,1.0
1996-04-16,46.13,46.5,45.5,45.5,21452,3.03736777382717,3.06172992592594,2.99588627160495,2.99588627160495,325802.087098955,0.0,1.0
1996-04-17,45.5,46.5,45.5,46.5,12563,2.99588627160495,3.06172992592594,2.99588627160495,3.06172992592594,190800.467099766,0.0,1.0
1996-04-18,47.0,47.0,45.5,46.5,21057,3.09465175308643,3.09465175308643,2.99588627160495,3.06172992592594,319803.027598485,0.0,1.0
1996-04-19,49.0,49.13,46.25,46.25,104823,3.2263390617284,3.23489873679013,3.04526901234569,3.04526901234569,1591998.51650074,0.0,1.0
1996-04-22,32.87,35.75,31.88,33.25,112290,3.24642137629631,3.53086596296297,3.14864354962964,3.28395225925927,1136935.68153215,0.0,1.5
1996-04-23,32.0,33.88,31.75,32.87,95763,3.16049540740742,3.3461745125926,3.13580403703705,3.24642137629631,969599.890200051,0.0,1.0
1996-04-24,32.0,33.875,31.75,32.875,121975,3.16049540740742,3.3456806851852,3.13580403703705,3.24691520370371,1234996.25750187,0.0,1.0
1996-04-25,33.125,33.375,31.875,32.75,80020,3.27160657407408,3.29629794444445,3.14814972222223,3.23456951851853,810202.094898951,0.0,1.0
1996-04-26,32.75,33.5,32.75,33.25,270242,3.23456951851853,3.30864362962964,3.23456951851853,3.28395225925927,2736198.88190055,0.0,1.0
1996-04-29,33.0,34.5,32.75,33.75,163378,3.2592608888889,3.40740911111112,3.23456951851853,3.33333500000001,1654201.42289928,0.0,1.0
1996-04-30,33.0,34.5,32.75,33.75,18667,3.2592608888889,3.40740911111112,3.23456951851853,3.33333500000001,189003.280498359,0.0,1.0
1996-05-01,33.5,33.75,32.75,32.75,11753,3.30864362962964,3.33333500000001,3.23456951851853,3.23456951851853,118999.065500467,0.0,1.0
1996-05-02,32.5,33.75,31.75,33.0,34844,3.20987814814816,3.33333500000001,3.13580403703705,3.2592608888889,352795.323602337,0.0,1.0
1996-05-03,33.5,33.75,33.375,33.75,50844,3.30864362962964,3.33333500000001,3.29629794444445,3.33333500000001,514795.242602377,0.0,1.0
1996-05-06,33.75,33.75,32.75,33.75,24435,3.33333500000001,3.33333500000001,3.23456951851853,3.33333500000001,247404.251297874,0.0,1.0
1996-05-07,32.75,33.75,32.75,32.75,80435,3.23456951851853,3.33333500000001,3.23456951851853,3.23456951851853,814403.967798013,0.0,1.0
1996-05-08,33.75,33.75,32.75,33.75,37175,3.33333500000001,3.33333500000001,3.23456951851853,3.33333500000001,376396.686801655,0.0,1.0
1996-05-09,32.75,33.75,32.75,32.75,15842,3.23456951851853,3.33333500000001,3.23456951851853,3.23456951851853,160400.169799915,0.0,1.0
1996-05-10,33.0,33.25,32.75,32.75,21590,3.2592608888889,3.28395225925927,3.23456951851853,3.23456951851853,218598.640700679,0.0,1.0
1996-05-13,37.5,37.5,33.5,34.25,83378,3.70370555555557,3.70370555555557,3.30864362962964,3.38271774074075,844201.827899083,0.0,1.0
1996-05-14,36.0,37.75,35.25,36.75,69057,3.55555733333334,3.72839692592594,3.48148322222223,3.62963144444446,699201.775399111,0.0,1.0
1996-05-15,37.5,37.5,33.5,34.25,14835,3.70370555555557,3.70370555555557,3.30864362962964,3.38271774074075,150204.299897849,0.0,1.0
1996-05-16,36.0,37.75,35.25,36.75,51200,3.55555733333334,3.72839692592594,3.48148322222223,3.62963144444446,518399.740800129,0.0,1.0
1996-05-17,36.0,36.25,35.25,35.875,30420,3.55555733333334,3.58024870370371,3.48148322222223,3.54321164814816,308002.345998826,0.0,1.0
1996-05-20,37.75,38.5,35.0,36.0,72553,3.72839692592594,3.80247103703705,3.45679185185186,3.55555733333334,734598.757700618,0.0,1.0
1996-05-21,40.12,40.5,37.0,37.0,93235,3.96247111703705,4.00000200000001,3.65432281481483,3.65432281481483,944003.902998045,0.0,1.0
1996-05-22,37.75,38.5,35.0,36.0,38400,3.72839692592594,3.80247103703705,3.45679185185186,3.55555733333334,388799.805600096,0.0,1.0
1996-05-23,40.125,40.5,37.0,37.0,3635,3.96296494444446,4.00000200000001,3.65432281481483,3.65432281481483,36804.3565978216,0.0,1.0
1996-05-24,38.0,40.25,37.75,40.25,7842,3.75308829629631,3.97531062962964,3.72839692592594,3.97531062962964,79400.2102998946,0.0,1.0
1996-05-28,38.75,38.75,37.0,38.75,73244,3.82716240740742,3.82716240740742,3.65432281481483,3.82716240740742,741595.129202433,0.0,1.0
1996-05-29,40.25,40.5,38.0,38.0,154568,3.97531062962964,4.00000200000001,3.75308829629631,3.75308829629631,1565000.21749989,0.0,1.0
1996-05-30,38.75,38.75,37.0,37.875,388642,3.82716240740742,3.82716240740742,3.65432281481483,3.74074261111112,3934998.28250085,0.0,1.0
1996-05-31,40.25,40.5,38.0,38.0,216968,3.97531062962964,4.00000200000001,3.75308829629631,3.75308829629631,2196799.90160004,0.0,1.0
1996-06-03,42.5,43.25,41.0,43.0,70163,4.19753296296298,4.27160707407409,4.04938474074075,4.24691570370372,710400.019799987,0.0,1.0
1996-06-04,42.5,43.25,41.0,43.0,97244,4.19753296296298,4.27160707407409,4.04938474074075,4.24691570370372,984595.007702492,0.0,1.0
1996-06-05,40.125,42.5,39.5,42.5,74153,3.96296494444446,4.19753296296298,3.90123651851853,4.19753296296298,750798.749600622,0.0,1.0
1996-06-06,39.25,40.5,39.0,40.5,58667,3.87654514814816,4.00000200000001,3.85185377777779,4.00000200000001,594003.077998459,0.0,1.0
1996-06-07,38.25,39.25,37.5,39.0,30163,3.77777966666668,3.87654514814816,3.70370555555557,3.85185377777779,305400.222299888,0.0,1.0
1996-06-10,36.88,38.0,36.75,37.0,63230,3.64247095703705,3.75308829629631,3.62963144444446,3.65432281481483,640203.429898283,0.0,1.0
1996-06-11,35.0,37.0,34.5,36.0,1459457,3.45679185185186,3.65432281481483,3.40740911111112,3.55555733333334,14776994.7365026,0.0,1.0
1996-06-12,35.0,37.0,34.5,36.0,109867,3.45679185185186,3.65432281481483,3.40740911111112,3.55555733333334,1112402.81879859,0.0,1.0
1996-06-13,34.875,35.0,34.75,34.75,239368,3.44444616666668,3.45679185185186,3.43210048148149,3.43210048148149,2423599.7882001,0.0,1.0
1996-06-14,32.625,35.0,32.5,35.0,400178,3.22222383333334,3.45679185185186,3.20987814814816,3.45679185185186,4051800.22409988,0.0,1.0
1996-06-17,32.5,33.25,32.5,33.0,184020,3.20987814814816,3.28395225925927,3.20987814814816,3.2592608888889,1863201.56839921,0.0,1.0
1996-06-18,32.5,33.25,32.5,33.0,137857,3.20987814814816,3.28395225925927,3.20987814814816,3.2592608888889,1395801.42709928,0.0,1.0
1996-06-19,31.75,32.5,31.5,32.5,226035,3.13580403703705,3.20987814814816,3.11111266666668,3.20987814814816,2288603.23069838,0.0,1.0
1996-06-20,32.75,33.0,31.625,31.625,104178,3.23456951851853,3.2592608888889,3.12345835185186,3.12345835185186,1054801.72259914,0.0,1.0
1996-06-21,31.625,32.75,31.25,32.75,86953,3.12345835185186,3.23456951851853,3.08642129629631,3.23456951851853,880398.684800655,0.0,1.0
1996-06-24,31.0,32.0,31.0,31.5,121975,3.06172992592594,3.16049540740742,3.06172992592594,3.11111266666668,1234996.25750187,0.0,1.0
1996-06-25,31.0,32.0,31.0,31.5,153620,3.06172992592594,3.16049540740742,3.06172992592594,3.11111266666668,1555401.72229913,0.0,1.0
1996-06-26,29.75,31.75,29.75,31.75,136000,2.93827307407408,3.13580403703705,2.93827307407408,3.13580403703705,1376999.31150034,0.0,1.0
1996-06-27,30.0,30.25,29.75,29.75,197452,2.96296444444445,2.98765581481482,2.93827307407408,2.93827307407408,1999200.50039975,0.0,1.0
1996-06-28,31.875,32.0,30.0,30.5,162963,3.14814972222223,3.16049540740742,2.96296444444445,3.01234718518519,1649999.55000022,0.0,1.0
1996-07-01,32.0,32.5,31.25,32.5,262044,3.16049540740742,3.20987814814816,3.08642129629631,3.20987814814816,2653194.1734029,0.0,1.0
1996-07-02,31.75,32.0,31.25,32.0,25442,3.13580403703705,3.16049540740742,3.08642129629631,3.16049540740742,257600.121199938,0.0,1.0
1996-07-03,32.0,32.5,31.25,32.5,212444,3.16049540740742,3.20987814814816,3.08642129629631,3.20987814814816,2150994.42450278,0.0,1.0
1996-07-05,32.125,32.75,31.625,32.0,175190,3.1728410925926,3.23456951851853,3.12345835185186,3.16049540740742,1773797.86310106,0.0,1.0
1996-07-08,29.75,30.5,29.5,29.5,46775,2.93827307407408,3.01234718518519,2.91358170370371,2.91358170370371,473596.63820168,0.0,1.0
1996-07-09,28.5,29.75,26.75,29.5,507753,2.81481622222223,2.93827307407408,2.64197662962964,2.91358170370371,5140996.55450171,0.0,1.0
1996-07-10,29.75,30.5,29.5,29.5,263052,2.93827307407408,3.01234718518519,2.91358170370371,2.91358170370371,2663400.16829991,0.0,1.0
1996-07-11,28.5,29.75,26.75,29.5,93353,2.81481622222223,2.93827307407408,2.64197662962964,2.91358170370371,945198.652400671,0.0,1.0
1996-07-12,27.5,29.5,27.25,28.0,40257,2.71605074074075,2.91358170370371,2.69135937037038,2.76543348148149,407601.921199038,0.0,1.0
1996-07-15,26.0,28.25,26.0,28.25,249857,2.56790251851853,2.79012485185186,2.56790251851853,2.79012485185186,2529800.86009956,0.0,1.0
1996-07-16,25.0,26.25,23.0,25.75,233363,2.46913703703704,2.5925938888889,2.27160607407408,2.54321114814816,2362799.1936004,0.0,1.0
1996-07-17,26.0,28.25,26.0,28.25,235635,2.56790251851853,2.79012485185186,2.56790251851853,2.79012485185186,2385803.1820984,0.0,1.0
1996-07-18,25.0,26.25,23.0,25.75,226963,2.46913703703704,2.5925938888889,2.27160607407408,2.54321114814816,2297999.22600038,0.0,1.0
1996-07-19,26.25,26.75,24.5,26.375,125867,2.5925938888889,2.64197662962964,2.4197542962963,2.60493957407408,1274402.73779863,0.0,1.0
1996-07-22,28.25,28.5,26.5,26.5,104790,2.79012485185186,2.81481622222223,2.61728525925927,2.61728525925927,1060998.21950089,0.0,1.0
1996-07-23,28.25,28.25,27.25,28.25,252800,2.79012485185186,2.79012485185186,2.69135937037038,2.79012485185186,2559598.72020063,0.0,1.0
1996-07-24,28.25,28.5,26.5,27.25,174578,2.79012485185186,2.81481622222223,2.61728525925927,2.69135937037038,1767601.36619931,0.0,1.0
1996-07-25,28.25,28.25,27.25,28.25,57857,2.79012485185186,2.79012485185186,2.69135937037038,2.79012485185186,585801.832099082,0.0,1.0
1996-07-26,28.0,28.5,25.5,26.5625,225442,2.76543348148149,2.81481622222223,2.51851977777779,2.62345810185186,2282599.10870044,0.0,1.0
1996-07-29,29.0,29.75,27.75,28.25,34252,2.86419896296297,2.93827307407408,2.74074211111112,2.79012485185186,346801.326599336,0.0,1.0
1996-07-30,28.75,29.0,28.0,29.0,41244,2.8395075925926,2.86419896296297,2.76543348148149,2.86419896296297,417595.291202353,0.0,1.0
1996-07-31,29.0,29.75,27.75,28.25,13590,2.86419896296297,2.93827307407408,2.74074211111112,2.79012485185186,137598.681200659,0.0,1.0
1996-08-01,28.75,29.0,28.0,29.0,72790,2.8395075925926,2.86419896296297,2.76543348148149,2.86419896296297,736998.381500807,0.0,1.0
1996-08-02,29.75,31.0,29.75,31.0,315575,2.93827307407408,3.06172992592594,2.93827307407408,3.06172992592594,3195195.27740235,0.0,1.0
1996-08-05,29.0,30.75,29.0,30.0,70044,2.86419896296297,3.03703855555557,2.86419896296297,2.96296444444445,709195.145402426,0.0,1.0
1996-08-06,29.5,29.75,29.0,29.0,47230,2.91358170370371,2.93827307407408,2.86419896296297,2.86419896296297,478203.510898243,0.0,1.0
1996-08-07,29.0,30.75,29.0,30.0,37630,2.86419896296297,3.03703855555557,2.86419896296297,2.96296444444445,381003.559498219,0.0,1.0
1996-08-08,29.5,29.75,29.0,29.0,194844,2.91358170370371,2.93827307407408,2.86419896296297,2.86419896296297,1972794.51360274,0.0,1.0
1996-08-09,30.0,30.75,28.875,29.5,210963,2.96296444444445,3.03703855555557,2.85185327777779,2.91358170370371,2135999.30700034,0.0,1.0
1996-08-12,33.0,33.75,33.0,33.0,33363,3.2592608888889,3.33333500000001,3.2592608888889,3.2592608888889,337800.206099896,0.0,1.0
1996-08-13,32.25,33.5,32.25,32.75,80178,3.18518677777779,3.30864362962964,3.18518677777779,3.23456951851853,811801.844099075,0.0,1.0
1996-08-14,33.0,33.75,33.0,33.0,18785,3.2592608888889,3.33333500000001,3.2592608888889,3.2592608888889,190198.029900984,0.0,1.0
1996-08-15,32.25,33.5,32.25,32.75,62044,3.18518677777779,3.30864362962964,3.18518677777779,3.23456951851853,628195.185902405,0.0,1.0
1996-08-16,32.75,33.0,32.25,32.5,9975,3.23456951851853,3.2592608888889,3.18518677777779,3.20987814814816,100996.824501587,0.0,1.0
1996-08-19,36.0,36.37,34.5,35.5,95585,3.55555733333334,3.59210056148149,3.40740911111112,3.5061745925926,967797.641101178,0.0,1.0
1996-08-20,35.75,36.25,35.5,36.25,108800,3.53086596296297,3.58024870370371,3.5061745925926,3.58024870370371,1101599.44920027,0.0,1.0
1996-08-21,36.0,36.375,34.5,35.5,70775,3.55555733333334,3.5925943888889,3.40740911111112,3.5061745925926,716596.51670174,0.0,1.0
1996-08-22,35.75,36.25,35.5,36.25,2390,3.53086596296297,3.58024870370371,3.5061745925926,3.58024870370371,24198.737900631,0.0,1.0
1996-08-23,34.25,36.0,33.75,36.0,8020,3.38271774074075,3.55555733333334,3.33333500000001,3.55555733333334,81202.4593987701,0.0,1.0
1996-08-26,33.5,33.75,32.0,32.0,26252,3.30864362962964,3.33333500000001,3.16049540740742,3.16049540740742,265801.367099316,0.0,1.0
1996-08-27,33.63,34.0,33.0,33.5,14044,3.32148314222223,3.35802637037038,3.2592608888889,3.30864362962964,142195.428902285,0.0,1.0
1996-08-28,33.5,33.75,32.0,32.0,182400,3.30864362962964,3.33333500000001,3.16049540740742,3.16049540740742,1846799.07660046,0.0,1.0
1996-08-29,33.625,34.0,33.0,33.5,43200,3.32098931481483,3.35802637037038,3.2592608888889,3.30864362962964,437399.781300107,0.0,1.0
1996-08-30,33.75,35.25,33.375,33.5,8968,3.33333500000001,3.48148322222223,3.29629794444445,3.30864362962964,90800.9545995224,0.0,1.0
1996-09-03,30.5,31.5,30.5,31.0,6657,3.01234718518519,3.11111266666668,3.01234718518519,3.06172992592594,67402.0912989542,0.0,1.0
1996-09-04,30.5,31.5,30.5,31.0,82568,3.01234718518519,3.11111266666668,3.01234718518519,3.06172992592594,836000.581999708,0.0,1.0
1996-09-05,30.75,30.75,29.75,30.0,234785,3.03703855555557,3.03703855555557,2.93827307407408,2.96296444444445,2377196.93640152,0.0,1.0
1996-09-06,32.25,34.75,30.0,30.5,101985,3.18518677777779,3.43210048148149,2.96296444444445,3.01234718518519,1032597.60870119,0.0,1.0
1996-09-09,32.25,33.12,32.0,33.0,42844,3.18518677777779,3.27111274666668,3.16049540740742,3.2592608888889,433795.283102357,0.0,1.0
1996-09-10,32.25,33.125,32.0,33.0,51575,3.18518677777779,3.27160657407408,3.16049540740742,3.2592608888889,522196.613901691,0.0,1.0
1996-09-11,31.5,32.5,31.0,32.25,65363,3.11111266666668,3.20987814814816,3.06172992592594,3.18518677777779,661800.044099975,0.0,1.0
1996-09-12,33.0,33.0,30.5,30.5,128968,3.2592608888889,3.2592608888889,3.01234718518519,3.01234718518519,1305800.34709982,0.0,1.0
1996-09-13,34.0,34.75,32.5,32.5,133175,3.35802637037038,3.43210048148149,3.20987814814816,3.20987814814816,1348396.2008019,0.0,1.0
1996-09-16,36.25,37.13,34.75,34.75,160000,3.58024870370371,3.66716232740742,3.43210048148149,3.43210048148149,1619999.1900004,0.0,1.0
1996-09-17,36.25,37.125,34.75,34.75,186252,3.58024870370371,3.66666850000001,3.43210048148149,3.43210048148149,1885800.55709972,0.0,1.0
1996-09-18,36.125,37.0,35.0,35.75,78657,3.56790301851853,3.65432281481483,3.45679185185186,3.53086596296297,796401.726799134,0.0,1.0
1996-09-19,36.25,37.0,35.5,36.25,83220,3.58024870370371,3.65432281481483,3.5061745925926,3.58024870370371,842602.078698959,0.0,1.0
1996-09-20,36.5,37.5,36.25,36.75,136178,3.60494007407409,3.70370555555557,3.58024870370371,3.62963144444446,1378801.56059921,0.0,1.0
1996-09-23,38.75,38.75,37.0,38.25,134044,3.82716240740742,3.82716240740742,3.65432281481483,3.77777966666668,1357194.82140258,0.0,1.0
1996-09-24,38.75,38.75,37.0,38.25,54953,3.82716240740742,3.82716240740742,3.65432281481483,3.77777966666668,556398.846800575,0.0,1.0
1996-09-25,38.75,39.25,37.75,38.5,112375,3.82716240740742,3.87654514814816,3.72839692592594,3.80247103703705,1137796.30610184,0.0,1.0
1996-09-26,39.75,40.375,38.5,40.25,217620,3.9259278888889,3.98765631481483,3.80247103703705,3.97531062962964,2203401.39829929,0.0,1.0
1996-09-27,41.25,41.875,39.75,40.0,110657,4.07407611111112,4.13580453703705,3.9259278888889,3.95061925925927,1120401.56479922,0.0,1.0
1996-09-30,38.5,41.5,37.87,41.5,362390,3.80247103703705,4.09876748148149,3.74024878370372,4.09876748148149,3669196.91540153,0.0,1.0
1996-10-01,38.5,41.5,37.875,41.5,77452,3.80247103703705,4.09876748148149,3.74074261111112,4.09876748148149,784201.107899443,0.0,1.0
1996-10-02,37.5,38.75,35.75,38.25,99378,3.70370555555557,3.82716240740742,3.53086596296297,3.77777966666668,1006201.74689912,0.0,1.0
1996-10-03,38.25,40.25,38.25,39.0,305600,3.77777966666668,3.97531062962964,3.77777966666668,3.85185377777779,3094198.45290076,0.0,1.0
1996-10-04,37.5,38.75,35.75,38.25,12642,3.70370555555557,3.82716240740742,3.53086596296297,3.77777966666668,128000.185999907,0.0,1.0
1996-10-07,39.38,39.38,38.88,39.38,71368,3.88938466074075,3.88938466074075,3.84000192000001,3.88938466074075,722600.638699679,0.0,1.0
1996-10-08,39.25,39.87,38.88,39.13,140030,3.87654514814816,3.93777974666668,3.84000192000001,3.86469329037038,1417803.04109847,0.0,1.0
1996-10-09,39.375,39.375,38.875,39.375,114430,3.88889083333335,3.88889083333335,3.8395080925926,3.88889083333335,1158603.17069841,0.0,1.0
1996-10-10,39.25,39.875,38.875,39.125,62242,3.87654514814816,3.93827357407409,3.8395080925926,3.86419946296298,630199.934900031,0.0,1.0
1996-10-11,37.75,39.375,37.5,39.375,54044,3.72839692592594,3.88889083333335,3.70370555555557,3.88889083333335,547195.226402385,0.0,1.0
1996-10-14,37.87,38.0,36.75,37.5,81067,3.74024878370372,3.75308829629631,3.62963144444446,3.70370555555557,820802.964598514,0.0,1.0
1996-10-15,36.25,38.0,34.0,37.5,234667,3.58024870370371,3.75308829629631,3.35802637037038,3.70370555555557,2376002.1869989,0.0,1.0
1996-10-16,37.875,38.0,36.75,37.5,66430,3.74074261111112,3.75308829629631,3.62963144444446,3.70370555555557,672603.413698292,0.0,1.0
1996-10-17,36.25,38.0,34.0,37.5,10785,3.58024870370371,3.75308829629631,3.35802637037038,3.70370555555557,109198.070400965,0.0,1.0
1996-10-18,35.5,36.5,35.0,36.0,1975,3.5061745925926,3.60494007407409,3.45679185185186,3.55555733333334,19996.8650015675,0.0,1.0
1996-10-21,36.25,36.5,35.25,36.25,50390,3.58024870370371,3.60494007407409,3.48148322222223,3.58024870370371,510198.494900752,0.0,1.0
1996-10-22,39.13,39.75,36.75,37.25,309985,3.86469329037038,3.9259278888889,3.62963144444446,3.6790141851852,3138596.55570171,0.0,1.0
1996-10-23,36.25,36.5,35.25,36.25,322153,3.58024870370371,3.60494007407409,3.48148322222223,3.58024870370371,3261797.49410125,0.0,1.0
1996-10-24,39.125,39.75,36.75,37.25,22163,3.86419946296298,3.9259278888889,3.62963144444446,3.6790141851852,224400.262799868,0.0,1.0
1996-10-25,40.375,41.5,38.5,39.25,44385,3.98765631481483,4.09876748148149,3.80247103703705,3.87654514814816,449397.900301048,0.0,1.0
1996-10-28,40.0,42.75,39.75,41.0,109630,3.95061925925927,4.22222433333335,3.9259278888889,4.04938474074075,1110003.1949984,0.0,1.0
1996-10-29,37.81,40.5,37.5,40.5,131575,3.73432285481483,4.00000200000001,3.70370555555557,4.00000200000001,1332196.20890189,0.0,1.0
1996-10-30,40.0,42.75,39.75,41.0,191585,3.95061925925927,4.22222433333335,3.9259278888889,4.04938474074075,1939797.15510142,0.0,1.0
1996-10-31,37.875,40.5,37.5,40.5,97244,3.74074261111112,4.00000200000001,3.70370555555557,4.00000200000001,984595.007702494,0.0,1.0
1996-11-01,38.625,38.75,37.5,37.5,104020,3.81481672222223,3.82716240740742,3.70370555555557,3.70370555555557,1053201.97339901,0.0,1.0
1996-11-04,38.0,38.25,36.75,36.75,140642,3.75308829629631,3.77777966666668,3.62963144444446,3.62963144444446,1423999.53800023,0.0,1.0
1996-11-05,38.0,38.25,36.75,36.75,174163,3.75308829629631,3.77777966666668,3.62963144444446,3.62963144444446,1763399.49330025,0.0,1.0
1996-11-06,38.0,38.875,37.75,38.0,80652,3.75308829629631,3.8395080925926,3.72839692592594,3.75308829629631,816601.091699451,0.0,1.0
1996-11-07,39.25,40.5,39.0,39.0,70044,3.87654514814816,4.00000200000001,3.85185377777779,3.85185377777779,709195.145402425,0.0,1.0
1996-11-08,38.5,40.0,38.5,39.75,101175,3.80247103703705,3.95061925925927,3.80247103703705,3.9259278888889,1024396.36280182,0.0,1.0
1996-11-11,40.5,40.75,39.25,39.5,98390,4.00000200000001,4.02469337037038,3.87654514814816,3.90123651851853,996198.251900872,0.0,1.0
1996-11-12,40.5,40.75,39.25,39.5,123378,4.00000200000001,4.02469337037038,3.87654514814816,3.90123651851853,1249201.62539918,0.0,1.0
1996-11-13,42.0,42.5,40.0,40.0,36385,4.14815022222224,4.19753296296298,3.95061925925927,3.95061925925927,368397.940801028,0.0,1.0
1996-11-14,42.625,43.0,41.25,42.0,63763,4.20987864814816,4.24691570370372,4.07407611111112,4.14815022222224,645600.052199972,0.0,1.0
1996-11-15,41.25,42.5,40.25,41.75,68563,4.07407611111112,4.19753296296298,3.97531062962964,4.12345885185186,694200.027899985,0.0,1.0
1996-11-18,41.0,41.75,40.75,41.0,49600,4.04938474074075,4.12345885185186,4.02469337037038,4.04938474074075,502199.748900124,0.0,1.0
1996-11-19,41.0,41.75,40.75,41.0,14044,4.04938474074075,4.12345885185186,4.02469337037038,4.04938474074075,142195.428902285,0.0,1.0
1996-11-20,41.875,42.0,41.25,42.0,234252,4.13580453703705,4.14815022222224,4.07407611111112,4.14815022222224,2371800.31409984,0.0,1.0
1996-11-21,42.25,42.5,40.0,42.0,224968,4.17284159259261,4.19753296296298,3.95061925925927,4.14815022222224,2277799.86110006,0.0,1.0
1996-11-22,39.75,42.0,39.5,42.0,334657,3.9259278888889,4.14815022222224,3.90123651851853,4.14815022222224,3388400.43079978,0.0,1.0
1996-11-25,36.75,37.25,36.25,37.0,67990,3.62963144444446,3.6790141851852,3.58024870370371,3.65432281481483,688398.405800794,0.0,1.0
1996-11-26,36.75,37.25,36.25,37.0,98844,3.62963144444446,3.6790141851852,3.58024870370371,3.65432281481483,1000794.9996025,0.0,1.0
1996-11-27,38.0,38.5,37.0,37.75,29985,3.75308829629631,3.80247103703705,3.65432281481483,3.72839692592594,303597.973201012,0.0,1.0
1996-11-29,38.25,38.5,38.0,38.0,22420,3.77777966666668,3.80247103703705,3.75308829629631,3.75308829629631,227002.386498806,0.0,1.0
1996-12-02,36.0,38.5,35.5,38.5,244820,3.55555733333334,3.80247103703705,3.5061745925926,3.80247103703705,2478801.26059936,0.0,1.0
1996-12-03,37.0,37.75,36.0,37.25,173057,3.65432281481483,3.72839692592594,3.55555733333334,3.6790141851852,1752201.24889937,0.0,1.0
1996-12-04,36.5,37.5,36.0,36.75,130568,3.60494007407409,3.70370555555557,3.55555733333334,3.62963144444446,1322000.33899982,0.0,1.0
1996-12-05,36.25,37.0,36.25,36.5,23763,3.58024870370371,3.65432281481483,3.58024870370371,3.60494007407409,240600.254699872,0.0,1.0
1996-12-06,35.5,36.5,34.75,34.75,86657,3.5061745925926,3.60494007407409,3.43210048148149,3.43210048148149,877401.686299155,0.0,1.0
1996-12-09,35.38,35.75,35.25,35.75,133630,3.49432273481483,3.53086596296297,3.48148322222223,3.53086596296297,1353003.07349846,0.0,1.0
1996-12-10,34.0,35.5,33.75,35.38,191842,3.35802637037038,3.5061745925926,3.33333500000001,3.49432273481483,1942399.27880036,0.0,1.0
1996-12-11,32.5,33.5,30.75,32.75,345857,3.20987814814816,3.30864362962964,3.03703855555557,3.23456951851853,3501800.3740998,0.0,1.0
1996-12-12,32.75,34.0,32.25,33.25,48375,3.23456951851853,3.35802637037038,3.18518677777779,3.28395225925927,489796.630101683,0.0,1.0
1996-12-13,33.5,33.75,31.5,32.0,195200,3.30864362962964,3.33333500000001,3.11111266666668,3.16049540740742,1976399.01180049,0.0,1.0
1996-12-16,31.75,34.25,31.75,33.75,137244,3.13580403703705,3.38271774074075,3.13580403703705,3.33333500000001,1389594.80520259,0.0,1.0
1996-12-17,33.0,33.02,30.25,31.0,498963,3.2592608888889,3.26123619851853,2.98765581481482,3.06172992592594,5051997.84900106,0.0,1.0
1996-12-18,34.06,34.25,32.87,33.25,114667,3.36395229925927,3.38271774074075,3.24642137629631,3.28395225925927,1161002.7944986,0.0,1.0
1996-12-19,35.5,35.5,33.75,34.25,125353,3.5061745925926,3.5061745925926,3.33333500000001,3.38271774074075,1269198.49040075,0.0,1.0
1996-12-20,35.75,35.75,34.75,35.5,50252,3.53086596296297,3.53086596296297,3.43210048148149,3.5061745925926,508801.245599376,0.0,1.0
1996-12-23,35.25,36.0,34.75,35.75,76030,3.48148322222223,3.55555733333334,3.43210048148149,3.53086596296297,769803.365098316,0.0,1.0
1996-12-24,36.0,36.0,35.13,35.13,124820,3.55555733333334,3.55555733333334,3.46963136444446,3.46963136444446,1263801.86809906,0.0,1.0
1996-12-26,37.0,37.5,35.56,36.25,68030,3.65432281481483,3.70370555555557,3.51210052148149,3.58024870370371,688803.405598294,0.0,1.0
1996-12-27,37.75,37.75,37.0,37.5,22400,3.72839692592594,3.72839692592594,3.65432281481483,3.70370555555557,226799.886600056,0.0,1.0
1996-12-30,38.25,38.88,37.25,37.75,105442,3.77777966666668,3.84000192000001,3.6790141851852,3.72839692592594,1067599.71620014,0.0,1.0
1996-12-31,38.25,38.5,37.13,38.25,199644,3.77777966666668,3.80247103703705,3.66716232740742,3.77777966666668,2021394.48930275,0.0,1.0
1997-01-02,37.0,38.25,36.25,37.88,126044,3.65432281481483,3.77777966666668,3.58024870370371,3.74123643851853,1276194.86190256,0.0,1.0
1997-01-03,39.13,39.25,38.0,38.25,342163,3.86469329037038,3.87654514814816,3.75308829629631,3.77777966666668,3464398.64280067,0.0,1.0
1997-01-06,39.0,39.25,38.25,38.75,124820,3.85185377777779,3.87654514814816,3.77777966666668,3.82716240740742,1263801.86809906,0.0,1.0
1997-01-07,39.0,39.25,38.75,38.75,89975,3.85185377777779,3.87654514814816,3.82716240740742,3.82716240740742,910996.419501787,0.0,1.0
1997-01-08,39.5,39.75,38.0,39.25,453353,3.90123651851853,3.9259278888889,3.75308829629631,3.87654514814816,4590196.82990157,0.0,1.0
1997-01-09,41.63,43.75,39.5,39.88,438420,4.11160699407409,4.32098981481483,3.90123651851853,3.93876740148149,4439000.28049984,0.0,1.0
1997-01-10,41.75,42.0,39.5,40.0,209778,4.12345885185186,4.14815022222224,3.90123651851853,3.95061925925927,2124001.1879994,0.0,1.0
1997-01-13,41.5,42.0,39.75,40.75,112790,4.09876748148149,4.14815022222224,3.9259278888889,4.02469337037038,1141998.17900091,0.0,1.0
1997-01-14,41.5,42.0,40.25,41.38,152000,4.09876748148149,4.14815022222224,3.97531062962964,4.08691562370372,1538999.23050038,0.0,1.0
1997-01-15,42.0,42.0,41.0,41.0,165590,4.14815022222224,4.14815022222224,4.04938474074075,4.04938474074075,1676597.91170104,0.0,1.0
1997-01-16,42.0,42.0,41.25,41.5,241600,4.14815022222224,4.14815022222224,4.07407611111112,4.09876748148149,2446198.7769006,0.0,1.0
1997-01-17,41.75,42.5,41.5,41.5,170844,4.12345885185186,4.19753296296298,4.09876748148149,4.09876748148149,1729794.63510268,0.0,1.0
1997-01-20,43.5,43.75,41.75,41.75,241067,4.29629844444446,4.32098981481483,4.12345885185186,4.12345885185186,2440802.15459891,0.0,1.0
1997-01-21,45.25,45.5,43.5,43.75,269985,4.46913803703705,4.49382940740742,4.29629844444446,4.32098981481483,2733596.75820161,0.0,1.0
1997-01-22,43.25,45.5,42.75,45.0,288020,4.27160707407409,4.49382940740742,4.22222433333335,4.44444666666668,2916201.04189947,0.0,1.0
1997-01-23,42.5,43.5,42.5,42.75,406163,4.19753296296298,4.29629844444446,4.19753296296298,4.22222433333335,4112398.31880082,0.0,1.0
1997-01-24,40.5,42.5,40.5,42.0,167052,4.00000200000001,4.19753296296298,4.00000200000001,4.14815022222224,1691400.65429967,0.0,1.0
1997-01-27,41.5,42.0,40.75,40.75,164168,4.09876748148149,4.14815022222224,4.02469337037038,4.02469337037038,1662200.16889991,0.0,1.0
1997-01-28,42.0,42.0,41.5,42.0,129244,4.14815022222224,4.14815022222224,4.09876748148149,4.14815022222224,1308594.84570257,0.0,1.0
1997-01-29,41.25,42.0,40.75,42.0,202844,4.07407611111112,4.14815022222224,4.02469337037038,4.14815022222224,2053794.47310276,0.0,1.0
1997-01-30,42.5,42.5,41.0,41.25,73600,4.19753296296298,4.19753296296298,4.04938474074075,4.07407611111112,745199.627400183,0.0,1.0
1997-01-31,42.25,43.25,41.75,42.25,101768,4.17284159259261,4.27160707407409,4.12345885185186,4.17284159259261,1030400.48479975,0.0,1.0
1997-02-03,42.25,42.5,42.0,42.0,139990,4.17284159259261,4.19753296296298,4.14815022222224,4.14815022222224,1417398.04130097,0.0,1.0
1997-02-04,42.0,42.25,41.75,42.0,39842,4.14815022222224,4.17284159259261,4.12345885185186,4.14815022222224,403400.048299974,0.0,1.0
1997-02-05,42.13,42.5,41.75,42.0,58035,4.16098973481483,4.19753296296298,4.12345885185186,4.14815022222224,587604.081197957,0.0,1.0
1997-02-06,42.38,42.5,41.88,42.13,23467,4.1856811051852,4.19753296296298,4.13629836444446,4.16098973481483,237603.256198371,0.0,1.0
1997-02-07,41.75,42.5,41.75,42.38,148385,4.12345885185186,4.19753296296298,4.12345885185186,4.1856811051852,1502397.37380131,0.0,1.0
1997-02-10,42.0,42.25,41.63,42.25,131575,4.14815022222224,4.17284159259261,4.11160699407409,4.17284159259261,1332196.20890189,0.0,1.0
1997-02-11,42.63,43.0,41.25,41.5,83753,4.21037247555557,4.24691570370372,4.07407611111112,4.09876748148149,847998.701000647,0.0,1.0
1997-02-12,43.13,43.5,42.38,42.5,97857,4.25975521629631,4.29629844444446,4.1856811051852,4.19753296296298,990801.629599182,0.0,1.0
1997-02-13,44.0,44.25,42.75,43.5,101353,4.3456811851852,4.37037255555557,4.22222433333335,4.29629844444446,1026198.61190069,0.0,1.0
1997-02-14,44.13,44.13,43.5,44.13,10667,4.35852069777779,4.35852069777779,4.29629844444446,4.35852069777779,108003.320998339,0.0,1.0
1997-02-18,44.38,44.5,43.75,43.75,27753,4.38321206814816,4.39506392592594,4.32098981481483,4.32098981481483,280998.984500507,0.0,1.0
1997-02-19,44.38,44.75,44.0,44.0,19753,4.38321206814816,4.41975529629631,4.3456811851852,4.3456811851852,199999.025000487,0.0,1.0
1997-02-20,43.75,44.25,43.5,44.13,29353,4.32098981481483,4.37037255555557,4.29629844444446,4.35852069777779,297198.976400511,0.0,1.0
1997-02-21,43.0,44.0,43.0,43.5,34390,4.24691570370372,4.3456811851852,4.24691570370372,4.29629844444446,348198.575900711,0.0,1.0
1997-02-24,42.63,43.0,42.25,42.75,34844,4.21037247555557,4.24691570370372,4.17284159259261,4.22222433333335,352795.323602337,0.0,1.0
1997-02-25,41.25,43.0,41.0,42.25,46578,4.07407611111112,4.24691570370372,4.04938474074075,4.17284159259261,471602.014198992,0.0,1.0
1997-02-26,40.5,41.0,40.25,40.63,152178,4.00000200000001,4.04938474074075,3.97531062962964,4.01284151259261,1540801.47959926,0.0,1.0
1997-02-27,40.75,40.75,40.25,40.5,23644,4.02469337037038,4.02469337037038,3.97531062962964,4.00000200000001,239395.380302309,0.0,1.0
1997-02-28,39.25,40.75,38.5,40.63,58785,3.87654514814816,4.02469337037038,3.80247103703705,4.01284151259261,595197.827401084,0.0,1.0
1997-03-03,39.38,39.63,39.13,39.25,27042,3.88938466074075,3.91407603111112,3.86469329037038,3.87654514814816,273800.113099943,0.0,1.0
1997-03-04,41.0,41.25,39.0,39.75,59042,4.04938474074075,4.07407611111112,3.85185377777779,3.9259278888889,597799.951100023,0.0,1.0
1997-03-05,42.0,42.88,40.75,41.25,151467,4.14815022222224,4.23506384592594,4.02469337037038,4.07407611111112,1533602.60819869,0.0,1.0
1997-03-06,42.0,42.25,41.63,42.25,18785,4.14815022222224,4.17284159259261,4.11160699407409,4.17284159259261,190198.029900984,0.0,1.0
1997-03-07,41.0,42.0,40.75,41.75,23190,4.04938474074075,4.14815022222224,4.02469337037038,4.12345885185186,234798.632600683,0.0,1.0
1997-03-10,39.0,40.5,39.0,39.0,79585,3.85185377777779,4.00000200000001,3.85185377777779,3.85185377777779,805797.722101136,0.0,1.0
1997-03-11,38.5,39.25,38.0,38.75,47052,3.80247103703705,3.87654514814816,3.75308829629631,3.82716240740742,476401.261799367,0.0,1.0
1997-03-12,37.13,38.63,37.13,38.38,90390,3.66716232740742,3.81531054962964,3.66716232740742,3.79061917925927,915198.292400851,0.0,1.0
1997-03-13,36.5,37.5,36.0,37.13,312553,3.60494007407409,3.70370555555557,3.55555733333334,3.66716232740742,3164597.54270122,0.0,1.0
1997-03-14,36.38,36.5,36.25,36.25,109452,3.59308821629631,3.60494007407409,3.58024870370371,3.58024870370371,1108200.94589952,0.0,1.0
1997-03-17,34.63,35.75,34.0,35.75,334400,3.42024862370371,3.53086596296297,3.35802637037038,3.53086596296297,3385798.30710084,0.0,1.0
1997-03-18,33.5,35.0,33.38,35.0,101353,3.30864362962964,3.45679185185186,3.29679177185186,3.45679185185186,1026198.61190069,0.0,1.0
1997-03-19,34.0,34.0,32.25,33.25,137067,3.35802637037038,3.35802637037038,3.18518677777779,3.28395225925927,1387802.68109866,0.0,1.0
1997-03-20,37.0,37.0,33.5,33.75,111585,3.65432281481483,3.65432281481483,3.30864362962964,3.33333500000001,1129797.56010122,0.0,1.0
1997-03-21,37.5,37.75,36.25,36.38,53768,3.70370555555557,3.72839692592594,3.58024870370371,3.59308821629631,544400.727799634,0.0,1.0
1997-03-24,36.5,37.5,36.5,37.13,42963,3.60494007407409,3.70370555555557,3.60494007407409,3.66716232740742,435000.157499919,0.0,1.0
1997-03-25,36.88,37.0,36.25,37.0,22953,3.64247095703705,3.65432281481483,3.58024870370371,3.65432281481483,232399.008800495,0.0,1.0
1997-03-26,36.5,37.0,35.88,36.25,45452,3.60494007407409,3.65432281481483,3.54370547555557,3.58024870370371,460201.269899363,0.0,1.0
1997-03-27,37.0,37.0,36.38,37.0,8790,3.65432281481483,3.65432281481483,3.59308821629631,3.65432281481483,88998.7055006469,0.0,1.0
1997-03-31,37.0,37.25,36.25,37.0,60385,3.65432281481483,3.6790141851852,3.58024870370371,3.65432281481483,611397.819301088,0.0,1.0
1997-04-01,40.25,40.25,37.5,37.5,187575,3.97531062962964,3.97531062962964,3.70370555555557,3.70370555555557,1899195.92540203,0.0,1.0
1997-04-02,39.0,40.0,37.75,39.75,226667,3.85185377777779,3.95061925925927,3.72839692592594,3.9259278888889,2295002.22749888,0.0,1.0
1997-04-03,39.0,41.5,38.75,40.38,257185,3.85185377777779,4.09876748148149,3.82716240740742,3.98815014222223,2603996.82300158,0.0,1.0
1997-04-04,39.5,40.0,38.63,39.25,195378,3.90123651851853,3.95061925925927,3.81531054962964,3.87654514814816,1978201.26089936,0.0,1.0
1997-04-07,39.25,40.0,39.25,40.0,33857,3.87654514814816,3.95061925925927,3.87654514814816,3.95061925925927,342801.953599022,0.0,1.0
1997-04-08,40.13,40.75,39.25,39.25,75220,3.96345877185186,4.02469337037038,3.87654514814816,3.87654514814816,761602.119198939,0.0,1.0
1997-04-09,39.13,39.88,39.13,39.88,35990,3.86469329037038,3.93876740148149,3.86469329037038,3.93876740148149,364398.567800715,0.0,1.0
1997-04-10,40.0,40.0,39.0,39.63,64968,3.95061925925927,3.95061925925927,3.85185377777779,3.91407603111112,657800.671099663,0.0,1.0
1997-04-11,38.75,39.25,38.75,39.0,46420,3.82716240740742,3.87654514814816,3.82716240740742,3.85185377777779,470002.264998866,0.0,1.0
1997-04-14,39.5,40.0,38.5,38.88,40790,3.90123651851853,3.95061925925927,3.80247103703705,3.84000192000001,412998.543500727,0.0,1.0
1997-04-15,39.75,40.38,39.25,39.5,39467,3.9259278888889,3.98815014222223,3.87654514814816,3.90123651851853,399603.175198411,0.0,1.0
1997-04-16,40.0,40.13,39.25,39.38,106430,3.95061925925927,3.96345877185186,3.87654514814816,3.88938466074075,1077603.21119839,0.0,1.0
1997-04-17,38.75,40.13,38.75,38.75,94578,3.82716240740742,3.96345877185186,3.82716240740742,3.82716240740742,957601.771199111,0.0,1.0
1997-04-18,36.5,38.88,36.38,38.0,226667,3.60494007407409,3.84000192000001,3.59308821629631,3.75308829629631,2295002.22749888,0.0,1.0
1997-04-21,36.5,37.25,36.38,37.25,88830,3.60494007407409,3.6790141851852,3.59308821629631,3.6790141851852,899403.300298346,0.0,1.0
1997-04-22,36.0,37.13,35.5,36.5,73244,3.55555733333334,3.66716232740742,3.5061745925926,3.60494007407409,741595.129202434,0.0,1.0
1997-04-23,35.5,36.38,35.5,35.75,68385,3.5061745925926,3.59308821629631,3.5061745925926,3.53086596296297,692397.778801109,0.0,1.0
1997-04-24,37.5,38.5,37.25,37.5,268030,3.70370555555557,3.80247103703705,3.6790141851852,3.70370555555557,2713802.39309879,0.0,1.0
1997-04-25,36.75,38.25,36.0,37.25,192553,3.62963144444446,3.77777966666668,3.55555733333334,3.6790141851852,1949598.15020092,0.0,1.0
1997-04-28,36.13,37.0,35.5,37.0,114844,3.56839684592594,3.65432281481483,3.5061745925926,3.65432281481483,1162794.91860254,0.0,1.0
1997-04-29,38.25,38.25,37.0,37.25,104375,3.77777966666668,3.77777966666668,3.65432281481483,3.6790141851852,1056796.34660182,0.0,1.0
1997-04-30,39.5,39.5,37.75,37.75,257975,3.90123651851853,3.90123651851853,3.72839692592594,3.72839692592594,2611995.56900221,0.0,1.0
1997-05-01,40.5,40.5,39.0,39.13,656968,4.00000200000001,4.00000200000001,3.85185377777779,3.86469329037038,6651797.67410115,0.0,1.0
1997-05-02,41.0,43.5,39.75,40.0,420642,4.04938474074075,4.29629844444446,3.9259278888889,3.95061925925927,4258998.12050093,0.0,1.0
1997-05-05,44.75,45.0,41.5,41.75,217067,4.41975529629631,4.44444666666668,4.09876748148149,4.12345885185186,2197802.27609886,0.0,1.0
1997-05-06,44.25,45.25,42.63,44.13,341353,4.37037255555557,4.46913803703705,4.21037247555557,4.35852069777779,3456197.39690129,0.0,1.0
1997-05-07,43.75,44.38,42.5,43.5,156800,4.32098981481483,4.38321206814816,4.19753296296298,4.29629844444446,1587599.20620039,0.0,1.0
1997-05-08,44.38,44.75,43.75,43.88,49975,4.38321206814816,4.41975529629631,4.32098981481483,4.33382932740742,505996.622001688,0.0,1.0
1997-05-09,43.13,45.0,42.5,44.5,199190,4.25975521629631,4.44444666666668,4.19753296296298,4.39506392592594,2016797.74160112,0.0,1.0
1997-05-12,43.88,44.75,43.0,43.0,116820,4.33382932740742,4.41975529629631,4.24691570370372,4.24691570370372,1182801.90859904,0.0,1.0
1997-05-13,42.0,43.75,42.0,43.5,197590,4.14815022222224,4.32098981481483,4.14815022222224,4.29629844444446,2000597.74970112,0.0,1.0
1997-05-14,41.75,42.25,41.0,42.0,31190,4.12345885185186,4.17284159259261,4.04938474074075,4.14815022222224,315798.592100703,0.0,1.0
1997-05-15,40.38,41.38,40.25,40.5,137600,3.98815014222223,4.08691562370372,3.97531062962964,4.00000200000001,1393199.30340035,0.0,1.0
1997-05-16,39.25,40.0,38.75,39.75,90153,3.87654514814816,3.95061925925927,3.82716240740742,3.9259278888889,912798.668600663,0.0,1.0
1997-05-19,39.25,39.75,38.75,39.25,100642,3.87654514814816,3.9259278888889,3.82716240740742,3.87654514814816,1018999.74050013,0.0,1.0
1997-05-20,40.88,41.0,37.75,38.25,341867,4.03753288296298,4.04938474074075,3.72839692592594,3.77777966666668,3461401.64429916,0.0,1.0
1997-05-21,41.88,42.5,41.13,41.5,261235,4.13629836444446,4.19753296296298,4.06222425333335,4.09876748148149,2645003.05249846,0.0,1.0
1997-05-22,41.0,42.0,40.25,41.25,230775,4.04938474074075,4.14815022222224,3.97531062962964,4.07407611111112,2336595.70670214,0.0,1.0
1997-05-23,43.88,44.5,40.63,43.88,241975,4.33382932740742,4.39506392592594,4.01284151259261,4.33382932740742,2449995.65000217,0.0,1.0
1997-05-27,46.0,46.5,40.63,45.25,188642,4.54321214814816,4.5925948888889,4.01284151259261,4.46913803703705,1909999.29500035,0.0,1.0
1997-05-28,45.75,46.5,44.75,45.75,68385,4.51852077777779,4.5925948888889,4.41975529629631,4.51852077777779,692397.778801109,0.0,1.0
1997-05-29,45.75,46.0,45.0,45.75,39230,4.51852077777779,4.54321214814816,4.44444666666668,4.51852077777779,397203.551398223,0.0,1.0
1997-05-30,48.0,49.13,45.0,45.13,186390,4.74074311111113,4.8523481051852,4.44444666666668,4.45728617925927,1887197.80640109,0.0,1.0
1997-06-02,48.0,48.75,47.5,48.38,231052,4.74074311111113,4.81481722222224,4.69136037037038,4.77827399407409,2339400.33029983,0.0,1.0
1997-06-03,49.0,49.0,48.0,48.5,52978,4.83950859259261,4.83950859259261,4.74074311111113,4.79012585185187,536401.981799007,0.0,1.0
1997-06-04,47.0,48.25,46.25,48.25,115575,4.64197762962964,4.7654344814815,4.56790351851853,4.7654344814815,1170196.28990185,0.0,1.0
1997-06-05,47.5,48.13,46.63,47.25,119585,4.69136037037038,4.75358262370372,4.6054344014815,4.66666900000001,1210797.51960124,0.0,1.0
1997-06-06,48.75,49.0,47.75,48.0,64830,4.81481722222224,4.83950859259261,4.71605174074076,4.74074311111113,656403.421798287,0.0,1.0
1997-06-09,47.25,50.25,47.0,49.0,160968,4.66666900000001,4.96296544444446,4.64197762962964,4.83950859259261,1629800.1850999,0.0,1.0
1997-06-10,47.75,47.75,47.0,47.63,45590,4.71605174074076,4.71605174074076,4.64197762962964,4.70419988296298,461598.519200739,0.0,1.0
1997-06-11,48.25,50.5,47.75,49.0,267753,4.7654344814815,4.98765681481483,4.71605174074076,4.83950859259261,2710997.7695011,0.0,1.0
1997-06-12,48.25,48.75,48.13,48.75,99852,4.7654344814815,4.81481722222224,4.75358262370372,4.81481722222224,1011000.9944995,0.0,1.0
1997-06-13,48.25,49.63,48.25,48.75,125175,4.7654344814815,4.90173084592594,4.7654344814815,4.81481722222224,1267396.24130187,0.0,1.0
1997-06-16,47.5,49.13,47.13,48.63,111230,4.69136037037038,4.8523481051852,4.65481714222224,4.80296536444446,1126203.1868984,0.0,1.0
1997-06-17,48.5,49.0,46.75,46.88,105620,4.79012585185187,4.83950859259261,4.61728625925927,4.63012577185187,1069401.96529901,0.0,1.0
1997-06-18,48.63,49.38,48.0,48.25,87230,4.80296536444446,4.87703947555557,4.74074311111113,4.7654344814815,883203.308398343,0.0,1.0
1997-06-19,49.5,49.5,48.63,49.38,88257,4.88889133333335,4.88889133333335,4.80296536444446,4.87703947555557,893601.678199158,0.0,1.0
1997-06-20,48.38,49.13,48.25,48.38,2758420,4.77827399407409,4.8523481051852,4.7654344814815,4.77827399407409,27928988.5355056,0.0,1.0
1997-06-23,48.25,48.5,48.13,48.38,217185,4.7654344814815,4.79012585185187,4.75358262370372,4.77827399407409,2198997.02550148,0.0,1.0
1997-06-24,47.38,48.25,47.13,48.25,354844,4.67950851259261,4.7654344814815,4.65481714222224,4.7654344814815,3592793.70360313,0.0,1.0
1997-06-25,47.5,47.88,47.38,47.5,149630,4.69136037037038,4.72889125333335,4.67950851259261,4.69136037037038,1515002.9924985,0.0,1.0
1997-06-26,47.38,47.75,47.25,47.5,156444,4.67950851259261,4.71605174074076,4.66666900000001,4.69136037037038,1583994.70800264,0.0,1.0
1997-06-27,48.25,48.5,47.38,47.38,272020,4.7654344814815,4.79012585185187,4.67950851259261,4.67950851259261,2754201.12289943,0.0,1.0
1997-06-30,50.38,50.5,48.0,48.25,856830,4.97580495703705,4.98765681481483,4.74074311111113,4.7654344814815,8675399.41230027,0.0,1.0
1997-07-01,48.5,50.13,48.0,48.88,190835,4.79012585185187,4.95111358666668,4.74074311111113,4.82765673481483,1932203.40889829,0.0,1.0
1997-07-02,48.38,49.0,47.75,49.0,54242,4.77827399407409,4.83950859259261,4.71605174074076,4.83950859259261,549199.97540001,0.0,1.0
1997-07-03,50.25,51.0,49.13,50.0,296178,4.96296544444446,5.03703955555557,4.8523481051852,4.93827407407409,2998800.75059961,0.0,1.0
1997-07-07,48.88,50.25,48.38,50.25,165768,4.82765673481483,4.96296544444446,4.77827399407409,4.96296544444446,1678400.16079991,0.0,1.0
1997-07-08,49.13,49.25,48.25,48.63,304020,4.8523481051852,4.86419996296298,4.7654344814815,4.80296536444446,3078200.96089951,0.0,1.0
1997-07-09,50.38,51.0,49.0,49.38,219220,4.97580495703705,5.03703955555557,4.83950859259261,4.87703947555557,2219601.3901993,0.0,1.0
1997-07-10,50.75,51.13,50.5,50.75,283635,5.0123481851852,5.04987906814816,4.98765681481483,5.0123481851852,2871802.93909852,0.0,1.0
1997-07-11,52.63,53.75,50.75,50.75,142657,5.19802729037039,5.30864462962965,5.0123481851852,5.0123481851852,1444401.40279929,0.0,1.0
1997-07-14,52.38,53.0,52.13,52.25,98153,5.17333592000002,5.23457051851853,5.14864454962965,5.16049640740742,993798.628100682,0.0,1.0
1997-07-15,52.88,52.88,52.88,52.88,117057,5.22271866074076,5.22271866074076,5.22271866074076,5.22271866074076,1185201.53239923,0.0,1.0
1997-07-16,56.0,56.13,53.25,53.25,306153,5.53086696296298,5.54370647555557,5.25926188888891,5.25926188888891,3099797.5751012,0.0,1.0
1997-07-17,55.5,56.25,55.0,55.88,130430,5.48148422222224,5.55555833333335,5.4321014814815,5.5190151051852,1320603.08969845,0.0,1.0
1997-07-18,55.75,56.5,54.5,55.75,125057,5.50617559259261,5.58024970370372,5.38271874074076,5.50617559259261,1266201.49189925,0.0,1.0
1997-07-21,54.88,55.88,54.63,55.38,144020,5.42024962370372,5.5190151051852,5.39555825333335,5.46963236444446,1458201.77089911,0.0,1.0
1997-07-22,37.25,37.38,36.5,37.0,106844,5.5185212777778,5.53778054666668,5.40741011111113,5.48148422222224,721196.639401677,0.0,1.5
1997-07-23,37.5,37.88,37.38,37.88,153630,5.55555833333335,5.6118546577778,5.53778054666668,5.6118546577778,1037001.98149901,0.0,1.0
1997-07-24,36.88,37.25,36.63,37.25,152030,5.46370643555557,5.5185212777778,5.42666938000002,5.5185212777778,1026201.986899,0.0,1.0
1997-07-25,37.63,38.0,36.88,37.88,239585,5.57481760222224,5.62963244444446,5.46370643555557,5.6118546577778,1617197.94140102,0.0,1.0
1997-07-28,38.0,38.0,37.63,37.63,141452,5.62963244444446,5.62963244444446,5.57481760222224,5.57481760222224,954800.522599736,0.0,1.0
1997-07-29,40.0,40.13,38.25,38.75,1204978,5.92592888888891,5.9451881577778,5.66666950000002,5.74074361111113,8133597.43320125,0.0,1.0
1997-07-30,40.75,40.75,38.25,38.75,402667,6.03704005555557,6.03704005555557,5.66666950000002,5.74074361111113,2718000.89099955,0.0,1.0
1997-07-31,41.75,42.5,41.5,42.0,245067,6.1851882777778,6.29629944444446,6.14815122222224,6.22222533333335,1654201.42289928,0.0,1.0
1997-08-01,41.88,42.5,41.63,42.25,52978,6.20444754666669,6.29629944444446,6.16741049111113,6.25926238888891,357601.321199338,0.0,1.0
1997-08-04,42.13,43.0,41.88,42.38,312178,6.24148460222224,6.37037355555558,6.20444754666669,6.2785216577778,2107200.44639977,0.0,1.0
1997-08-05,42.0,42.5,41.88,42.0,160000,6.22222533333335,6.29629944444446,6.20444754666669,6.22222533333335,1079999.46000027,0.0,1.0
1997-08-06,42.0,42.75,41.88,42.25,69244,6.22222533333335,6.33333650000002,6.20444754666669,6.25926238888891,467396.766301616,0.0,1.0
1997-08-07,41.75,42.25,41.5,41.88,102844,6.1851882777778,6.25926238888891,6.14815122222224,6.20444754666669,694196.652901671,0.0,1.0
1997-08-08,39.5,41.13,39.25,40.5,161778,5.8518547777778,6.09333638000002,5.81481772222224,6.00000300000002,1092000.95399952,0.0,1.0
1997-08-11,40.0,40.75,39.75,39.75,134844,5.92592888888891,6.03704005555557,5.88889183333335,5.88889183333335,910196.544901724,0.0,1.0
1997-08-12,39.25,40.13,39.25,40.13,144978,5.81481772222224,5.9451881577778,5.81481772222224,5.9451881577778,978601.010699492,0.0,1.0
1997-08-13,37.75,40.75,37.75,40.0,230667,5.59259538888891,6.03704005555557,5.59259538888891,5.92592888888891,1557001.47149926,0.0,1.0
1997-08-14,37.63,38.0,37.0,38.0,180830,5.57481760222224,5.62963244444446,5.48148422222224,5.62963244444446,1220601.88969905,0.0,1.0
1997-08-15,36.25,37.5,36.13,37.0,137067,5.37037305555557,5.55555833333335,5.35259526888891,5.48148422222224,925201.787399104,0.0,1.0
1997-08-18,36.0,36.5,35.0,35.75,217630,5.33333600000002,5.40741011111113,5.18518777777779,5.29629894444446,1469001.76549911,0.0,1.0
1997-08-19,36.13,37.63,35.75,36.0,300178,5.35259526888891,5.57481760222224,5.29629894444446,5.33333600000002,2026200.48689975,0.0,1.0
1997-08-20,36.38,36.88,36.25,36.75,153600,5.38963232444446,5.46370643555557,5.37037305555557,5.44444716666668,1036799.48160026,0.0,1.0
1997-08-21,36.63,37.13,36.38,37.13,454963,5.42666938000002,5.50074349111113,5.38963232444446,5.50074349111113,3070998.71450063,0.0,1.0
1997-08-22,37.0,37.0,36.0,36.38,130044,5.48148422222224,5.48148422222224,5.33333600000002,5.38963232444446,877796.561101717,0.0,1.0
1997-08-25,38.25,38.5,36.5,37.0,164385,5.66666950000002,5.70370655555557,5.40741011111113,5.48148422222224,1109598.1952009,0.0,1.0
1997-08-26,37.25,39.88,36.75,37.88,164267,5.5185212777778,5.90815110222224,5.44444716666668,5.6118546577778,1108801.69559915,0.0,1.0
1997-08-27,38.75,39.5,37.38,37.38,321985,5.74074361111113,5.8518547777778,5.53778054666668,5.53778054666668,2173397.66330116,0.0,1.0
1997-08-28,38.88,39.25,38.13,38.5,93244,5.76000288000002,5.81481772222224,5.64889171333335,5.70370655555557,629396.685301655,0.0,1.0
1997-08-29,38.88,39.5,38.5,38.75,17985,5.76000288000002,5.8518547777778,5.70370655555557,5.74074361111113,121398.689300655,0.0,1.0
1997-09-02,42.0,42.0,38.88,40.38,236178,6.22222533333335,6.22222533333335,5.76000288000002,5.98222521333335,1594200.70289964,0.0,1.0
1997-09-03,42.0,42.25,41.38,42.0,133778,6.22222533333335,6.25926238888891,6.13037343555558,6.22222533333335,903001.048499473,0.0,1.0
1997-09-04,42.5,42.5,41.75,42.5,46844,6.29629944444446,6.29629944444446,6.1851882777778,6.29629944444446,316196.841901578,0.0,1.0
1997-09-05,41.63,42.5,41.63,42.5,84030,6.16741049111113,6.29629944444446,6.16741049111113,6.29629944444446,567202.21639889,0.0,1.0
1997-09-08,40.75,42.25,40.75,42.25,121600,6.03704005555557,6.25926238888891,6.03704005555557,6.25926238888891,820799.589600203,0.0,1.0
1997-09-09,38.88,41.13,38.75,39.88,142578,5.76000288000002,6.09333638000002,5.74074361111113,5.90815110222224,962401.018799487,0.0,1.0
1997-09-10,39.63,40.63,38.75,39.5,293985,5.87111404666669,6.01926226888891,5.74074361111113,5.8518547777778,1984397.75780111,0.0,1.0
1997-09-11,40.75,41.0,39.88,40.13,95585,6.03704005555557,6.07407711111113,5.90815110222224,5.9451881577778,645198.427400785,0.0,1.0
1997-09-12,41.25,41.75,41.0,41.13,145452,6.11111416666669,6.1851882777778,6.07407711111113,6.09333638000002,981800.509099742,0.0,1.0
1997-09-15,42.63,42.75,41.13,41.75,173778,6.31555871333335,6.33333650000002,6.09333638000002,6.1851882777778,1173000.91349954,0.0,1.0
1997-09-16,43.38,43.75,41.88,43.13,190785,6.42666988000002,6.48148472222224,6.20444754666669,6.38963282444447,1287798.10610094,0.0,1.0
1997-09-17,42.88,43.38,42.5,42.63,70844,6.35259576888891,6.42666988000002,6.29629944444446,6.31555871333335,478196.760901618,0.0,1.0
1997-09-18,46.0,47.38,43.0,43.38,376030,6.81481822222224,7.01926276888891,6.37037355555558,6.42666988000002,2538201.23089938,0.0,1.0
1997-09-19,45.25,46.13,44.5,45.5,272563,6.70370705555558,6.83407749111113,6.59259588888891,6.74074411111113,1839799.33010033,0.0,1.0
1997-09-22,43.5,45.25,43.5,45.25,42044,6.44444766666669,6.70370705555558,6.44444766666669,6.70370705555558,283796.85810157,0.0,1.0
1997-09-23,42.25,44.0,42.25,43.5,278252,6.25926238888891,6.5185217777778,6.25926238888891,6.44444766666669,1878200.06089996,0.0,1.0
1997-09-24,41.63,42.75,41.25,42.13,130578,6.16741049111113,6.33333650000002,6.11111416666669,6.24148460222224,881401.059299468,0.0,1.0
1997-09-25,39.88,41.88,39.75,41.25,278252,5.90815110222224,6.20444754666669,5.88889183333335,6.11111416666669,1878200.06089996,0.0,1.0
1997-09-26,40.88,41.38,40.38,41.0,122963,6.05629932444446,6.13037343555558,5.98222521333335,6.07407711111113,829999.835000081,0.0,1.0
1997-09-29,41.25,41.25,40.63,41.0,83852,6.11111416666669,6.11111416666669,6.01926226888891,6.07407711111113,566000.716999639,0.0,1.0
1997-09-30,42.13,43.5,41.75,43.0,227200,6.24148460222224,6.44444766666669,6.1851882777778,6.37037355555558,1533599.23320038,0.0,1.0
1997-10-01,41.63,42.5,41.38,42.5,55230,6.16741049111113,6.29629944444446,6.13037343555558,6.29629944444446,372802.313598842,0.0,1.0
1997-10-02,41.63,41.75,41.13,41.38,22578,6.16741049111113,6.1851882777778,6.09333638000002,6.13037343555558,152401.423799288,0.0,1.0
1997-10-03,42.63,42.63,42.0,42.63,168178,6.31555871333335,6.31555871333335,6.22222533333335,6.31555871333335,1135200.93239953,0.0,1.0
1997-10-06,43.25,43.5,42.63,42.75,290400,6.40741061111113,6.44444766666669,6.31555871333335,6.33333650000002,1960199.01990048,0.0,1.0
1997-10-07,44.0,44.0,42.63,43.13,178252,6.5185217777778,6.5185217777778,6.31555871333335,6.38963282444447,1203200.3983998,0.0,1.0
1997-10-08,42.88,44.13,42.88,42.88,42578,6.35259576888891,6.53778104666669,6.35259576888891,6.35259576888891,287401.356299321,0.0,1.0
1997-10-09,43.75,43.75,42.63,43.25,41363,6.48148472222224,6.48148472222224,6.31555871333335,6.40741061111113,279200.110399944,0.0,1.0
1997-10-10,43.5,43.63,43.0,43.63,81630,6.44444766666669,6.46370693555558,6.37037355555558,6.46370693555558,551002.224498886,0.0,1.0
1997-10-13,43.0,43.63,42.88,43.63,33185,6.37037355555558,6.46370693555558,6.35259576888891,6.46370693555558,223998.63800068,0.0,1.0
1997-10-14,42.88,43.5,42.63,42.75,40178,6.35259576888891,6.44444766666669,6.31555871333335,6.33333650000002,271201.364399317,0.0,1.0
1997-10-15,41.5,43.13,41.5,42.5,102578,6.14815122222224,6.38963282444447,6.14815122222224,6.29629944444446,692401.153799421,0.0,1.0
1997-10-16,41.63,42.38,41.13,42.13,38400,6.16741049111113,6.2785216577778,6.09333638000002,6.24148460222224,259199.870400064,0.0,1.0
1997-10-17,40.25,41.75,39.0,41.5,300563,5.96296594444446,6.1851882777778,5.77778066666669,6.14815122222224,2028799.23560038,0.0,1.0
1997-10-20,40.0,41.63,39.88,40.5,321985,5.92592888888891,6.16741049111113,5.90815110222224,6.00000300000002,2173397.66330116,0.0,1.0
1997-10-21,43.63,43.88,40.13,40.5,195467,6.46370693555558,6.50074399111113,5.9451881577778,6.00000300000002,1319401.5902992,0.0,1.0
1997-10-22,40.5,42.88,40.0,42.38,392563,6.00000300000002,6.35259576888891,5.92592888888891,6.2785216577778,2649798.92510053,0.0,1.0
1997-10-23,39.38,39.75,36.75,39.5,360830,5.83407699111113,5.88889183333335,5.44444716666668,5.8518547777778,2435601.28219935,0.0,1.0
1997-10-24,40.0,40.75,39.38,39.88,256030,5.92592888888891,6.03704005555557,5.83407699111113,5.90815110222224,1728201.63589918,0.0,1.0
1997-10-27,36.5,39.38,36.0,39.13,77867,5.40741011111113,5.83407699111113,5.33333600000002,5.79703993555557,525601.987199005,0.0,1.0
1997-10-28,40.0,41.0,34.5,40.0,398667,5.92592888888891,6.07407711111113,5.11111366666668,5.92592888888891,2691000.90449954,0.0,1.0
1997-10-29,40.0,40.5,38.88,39.63,312800,5.92592888888891,6.00000300000002,5.76000288000002,5.87111404666669,2111398.94430052,0.0,1.0
1997-10-30,39.63,40.5,39.0,39.63,87644,5.87111404666669,6.00000300000002,5.77778066666669,5.87111404666669,591596.704201646,0.0,1.0
1997-10-31,40.5,40.75,40.0,40.38,36830,6.00000300000002,6.03704005555557,5.92592888888891,5.98222521333335,248602.375698811,0.0,1.0
1997-11-03,42.88,43.0,40.63,41.25,329630,6.35259576888891,6.37037355555558,6.01926226888891,6.11111416666669,2225001.3874993,0.0,1.0
1997-11-04,42.25,43.0,42.0,42.75,77452,6.25926238888891,6.37037355555558,6.22222533333335,6.33333650000002,522800.738599629,0.0,1.0
1997-11-05,43.25,43.88,41.75,42.25,158844,6.40741061111113,6.50074399111113,6.1851882777778,6.25926238888891,1072196.46390176,0.0,1.0
1997-11-06,42.0,43.5,41.88,43.5,103467,6.22222533333335,6.44444766666669,6.20444754666669,6.44444766666669,698401.900799048,0.0,1.0
1997-11-07,41.5,42.0,39.75,40.5,114252,6.14815122222224,6.22222533333335,5.88889183333335,6.00000300000002,771200.614399691,0.0,1.0
1997-11-10,43.0,43.0,41.38,41.5,91052,6.37037355555558,6.37037355555558,6.13037343555558,6.14815122222224,614600.692699651,0.0,1.0
1997-11-11,42.5,43.25,42.25,42.5,67200,6.29629944444446,6.40741061111113,6.25926238888891,6.29629944444446,453599.773200112,0.0,1.0
1997-11-12,41.25,43.0,40.5,42.25,68563,6.11111416666669,6.37037355555558,6.00000300000002,6.25926238888891,462800.018599989,0.0,1.0
1997-11-13,41.25,42.25,40.88,42.0,52830,6.11111416666669,6.25926238888891,6.05629932444446,6.22222533333335,356602.321698838,0.0,1.0
1997-11-14,42.38,42.63,41.13,42.0,52267,6.2785216577778,6.31555871333335,6.09333638000002,6.22222533333335,352802.073598962,0.0,1.0
1997-11-17,44.25,44.88,42.75,42.75,196030,6.55555883333335,6.64889221333336,6.33333650000002,6.33333650000002,1323201.83839908,0.0,1.0
1997-11-18,43.5,44.25,42.88,44.25,174430,6.44444766666669,6.55555883333335,6.35259576888891,6.55555883333335,1177401.91129904,0.0,1.0
1997-11-19,43.25,43.5,42.63,42.75,93600,6.40741061111113,6.44444766666669,6.31555871333335,6.33333650000002,631799.684100156,0.0,1.0
1997-11-20,43.63,44.63,43.31,43.63,48444,6.46370693555558,6.6118551577778,6.41629950444447,6.46370693555558,326996.836501581,0.0,1.0
1997-11-21,42.88,44.13,41.75,43.13,129363,6.35259576888891,6.53778104666669,6.1851882777778,6.38963282444447,873199.813400091,0.0,1.0
1997-11-24,42.0,43.75,42.0,42.75,112030,6.22222533333335,6.48148472222224,6.22222533333335,6.33333650000002,756202.121898937,0.0,1.0
1997-11-25,40.63,42.25,40.25,42.25,327378,6.01926226888891,6.25926238888891,5.96296594444446,6.25926238888891,2209800.39509979,0.0,1.0
1997-11-26,41.5,41.5,40.63,40.75,78963,6.14815122222224,6.14815122222224,6.01926226888891,6.03704005555557,532999.983500007,0.0,1.0
1997-11-28,41.63,42.25,41.38,41.38,40978,6.16741049111113,6.25926238888891,6.13037343555558,6.13037343555558,276601.361699318,0.0,1.0
1997-12-01,40.19,42.5,40.0,42.5,234163,5.95407705111113,6.29629944444446,5.92592888888891,6.29629944444446,1580599.45970026,0.0,1.0
1997-12-02,39.88,41.25,39.5,41.25,180444,5.90815110222224,6.11111416666669,5.8518547777778,6.11111416666669,1217996.3910018,0.0,1.0
1997-12-03,41.75,41.75,39.5,40.0,166785,6.1851882777778,6.1851882777778,5.8518547777778,5.92592888888891,1125798.1871009,0.0,1.0
1997-12-04,40.0,41.69,39.88,41.25,132267,5.92592888888891,6.17629938444446,5.90815110222224,6.11111416666669,892801.803599095,0.0,1.0
1997-12-05,40.13,41.0,38.63,39.38,91585,5.9451881577778,6.07407711111113,5.72296582444446,5.83407699111113,618198.440900777,0.0,1.0
1997-12-08,40.25,40.88,40.13,40.75,41778,5.96296594444446,6.05629932444446,5.9451881577778,6.03704005555557,282001.35899932,0.0,1.0
1997-12-09,39.88,40.75,39.75,40.56,153630,5.90815110222224,6.03704005555557,5.88889183333335,6.00889189333335,1037001.98149901,0.0,1.0
1997-12-10,39.38,40.13,38.88,39.75,50400,5.83407699111113,5.9451881577778,5.76000288000002,5.88889183333335,340199.829900084,0.0,1.0
1997-12-11,38.63,39.38,38.5,39.25,42163,5.72296582444446,5.83407699111113,5.70370655555557,5.81481772222224,284600.107699945,0.0,1.0
1997-12-12,38.0,39.38,37.88,38.63,82844,5.62963244444446,5.83407699111113,5.6118546577778,5.72296582444446,559196.720401638,0.0,1.0
1997-12-15,38.0,38.75,37.75,38.5,122785,5.62963244444446,5.74074361111113,5.59259538888891,5.70370655555557,828798.33560083,0.0,1.0
1997-12-16,37.25,39.25,36.38,38.63,216444,5.5185212777778,5.81481772222224,5.38963232444446,5.72296582444446,1460996.26950186,0.0,1.0
1997-12-17,38.56,39.13,37.75,37.88,122844,5.71259544888891,5.79703993555557,5.59259538888891,5.6118546577778,829196.585401704,0.0,1.0
1997-12-18,38.0,39.13,37.5,38.5,436800,5.62963244444446,5.79703993555557,5.55555833333335,5.70370655555557,2948398.52580073,0.0,1.0
1997-12-19,38.13,38.13,37.38,37.38,271585,5.64889171333335,5.64889171333335,5.53778054666668,5.53778054666668,1833197.83340108,0.0,1.0
1997-12-22,37.5,38.25,37.25,37.75,117067,5.55555833333335,5.66666950000002,5.5185212777778,5.59259538888891,790201.85489907,0.0,1.0
1997-12-23,36.38,37.88,35.88,37.63,238578,5.38963232444446,5.6118546577778,5.31555821333335,5.57481760222224,1610400.69479965,0.0,1.0
1997-12-24,35.88,36.5,35.75,35.88,99763,5.31555821333335,5.40741011111113,5.29629894444446,5.31555821333335,673399.913300041,0.0,1.0
1997-12-26,36.5,37.25,35.88,35.88,92830,5.40741011111113,5.5185212777778,5.31555821333335,5.31555821333335,626602.186698904,0.0,1.0
1997-12-29,37.88,38.56,36.38,36.38,301600,5.6118546577778,5.71259544888891,5.38963232444446,5.38963232444446,2035798.9821005,0.0,1.0
1997-12-30,40.0,40.75,38.5,38.5,236178,5.92592888888891,6.03704005555557,5.70370655555557,5.70370655555557,1594200.70289964,0.0,1.0
1997-12-31,41.38,42.5,40.5,40.75,142044,6.13037343555558,6.29629944444446,6.00000300000002,6.03704005555557,958796.520601736,0.0,1.0
1998-01-02,38.94,41.38,38.5,41.38,104563,5.76889177333335,6.13037343555558,5.70370655555557,6.13037343555558,705799.897100049,0.0,1.0
1998-01-05,38.25,39.88,37.63,38.88,359644,5.66666950000002,5.90815110222224,5.57481760222224,5.76000288000002,2427595.7862021,0.0,1.0
1998-01-06,38.13,39.38,38.0,39.25,267852,5.64889171333335,5.83407699111113,5.62963244444446,5.81481772222224,1808000.09599995,0.0,1.0
1998-01-07,38.38,38.5,37.75,38.13,99200,5.68592876888891,5.70370655555557,5.59259538888891,5.64889171333335,669599.665200165,0.0,1.0
1998-01-08,38.31,38.63,37.25,38.06,63763,5.67555839333335,5.72296582444446,5.5185212777778,5.6385213377778,430400.034799981,0.0,1.0
1998-01-09,36.84,38.5,35.81,38.5,387852,5.45778050666668,5.70370655555557,5.30518783777779,5.70370655555557,2617999.69100015,0.0,1.0
1998-01-12,37.75,38.0,34.5,35.0,169867,5.59259538888891,5.62963244444446,5.11111366666668,5.18518777777779,1146601.67669916,0.0,1.0
1998-01-13,38.75,39.13,37.0,37.75,155230,5.74074361111113,5.79703993555557,5.48148422222224,5.59259538888891,1047801.97609901,0.0,1.0
1998-01-14,37.5,39.25,37.25,38.75,184652,5.55555833333335,5.81481772222224,5.5185212777778,5.74074361111113,1246400.37679981,0.0,1.0
1998-01-15,36.38,37.75,35.88,37.75,331200,5.38963232444446,5.59259538888891,5.31555821333335,5.59259538888891,2235598.88220055,0.0,1.0
1998-01-16,35.88,36.88,35.75,36.88,151378,5.31555821333335,5.46370643555557,5.29629894444446,5.46370643555557,1021800.9890995,0.0,1.0
1998-01-20,36.38,37.0,35.75,36.0,253185,5.38963232444446,5.48148422222224,5.29629894444446,5.33333600000002,1708997.89550105,0.0,1.0
1998-01-21,36.25,36.88,36.0,36.38,226785,5.37037305555557,5.46370643555557,5.33333600000002,5.38963232444446,1530797.984601,0.0,1.0
1998-01-22,36.25,36.5,36.13,36.25,1066044,5.37037305555557,5.40741011111113,5.35259526888891,5.37037305555557,7195793.40210328,0.0,1.0
1998-01-23,37.63,38.63,37.13,38.0,501185,5.57481760222224,5.72296582444446,5.50074349111113,5.62963244444446,3382997.05850146,0.0,1.0
1998-01-26,38.38,39.0,37.75,37.88,541067,5.68592876888891,5.77778066666669,5.59259538888891,5.6118546577778,3652200.42389977,0.0,1.0
1998-01-27,37.88,39.63,37.63,38.25,384000,5.6118546577778,5.87111404666669,5.57481760222224,5.66666950000002,2591998.70400064,0.0,1.0
1998-01-28,41.88,42.38,37.69,37.69,575763,6.20444754666669,6.2785216577778,5.58370649555557,5.58370649555557,3886398.30680083,0.0,1.0
1998-01-29,41.75,43.25,41.0,41.88,230400,6.1851882777778,6.40741061111113,6.07407711111113,6.20444754666669,1555199.22240038,0.0,1.0
1998-01-30,42.56,42.75,41.25,41.5,155763,6.3051883377778,6.33333650000002,6.11111416666669,6.14815122222224,1051399.72430013,0.0,1.0
1998-02-02,43.0,43.63,42.5,43.13,180385,6.37037355555558,6.46370693555558,6.29629944444446,6.38963282444447,1217598.14120092,0.0,1.0
1998-02-03,43.25,43.75,42.75,43.25,215852,6.40741061111113,6.48148472222224,6.33333650000002,6.40741061111113,1457000.27149986,0.0,1.0
1998-02-04,43.5,43.75,42.25,43.5,244563,6.44444766666669,6.48148472222224,6.25926238888891,6.44444766666669,1650799.42460028,0.0,1.0
1998-02-05,44.44,44.5,42.94,43.5,181867,6.58370699555558,6.59259588888891,6.36148466222224,6.44444766666669,1227601.63619918,0.0,1.0
1998-02-06,43.5,46.63,43.25,44.5,152563,6.44444766666669,6.90815160222224,6.40741061111113,6.59259588888891,1029799.73510013,0.0,1.0
1998-02-09,43.25,43.38,42.0,43.13,45600,6.40741061111113,6.42666988000002,6.22222533333335,6.38963282444447,307799.846100076,0.0,1.0
1998-02-10,43.09,43.25,42.81,42.88,47200,6.38370689555558,6.40741061111113,6.34222539333335,6.35259576888891,318599.840700078,0.0,1.0
1998-02-11,42.0,43.25,41.25,43.0,176444,6.22222533333335,6.40741061111113,6.11111416666669,6.37037355555558,1190996.40450179,0.0,1.0
1998-02-12,41.06,42.38,41.0,42.13,256267,6.08296600444446,6.2785216577778,6.07407711111113,6.24148460222224,1729801.3850993,0.0,1.0
1998-02-13,42.0,42.63,40.75,40.88,144385,6.22222533333335,6.31555871333335,6.03704005555557,6.05629932444446,974598.262700866,0.0,1.0
1998-02-17,44.13,44.5,42.25,42.25,129778,6.53778104666669,6.59259588888891,6.25926238888891,6.25926238888891,876001.061999466,0.0,1.0
1998-02-18,43.44,44.56,43.38,44.5,111763,6.43555877333335,6.60148478222224,6.42666988000002,6.59259588888891,754399.872800062,0.0,1.0
1998-02-19,42.88,43.75,42.88,43.75,26400,6.35259576888891,6.48148472222224,6.35259576888891,6.48148472222224,178199.910900044,0.0,1.0
1998-02-20,42.0,43.75,42.0,42.88,104830,6.22222533333335,6.48148472222224,6.22222533333335,6.35259576888891,707602.146198925,0.0,1.0
1998-02-23,42.75,43.25,42.0,42.0,109778,6.33333650000002,6.40741061111113,6.22222533333335,6.22222533333335,741001.129499433,0.0,1.0
1998-02-24,42.88,43.0,42.0,42.25,78400,6.35259576888891,6.37037355555558,6.22222533333335,6.25926238888891,529199.735400131,0.0,1.0
1998-02-25,42.63,43.25,42.44,42.5,119644,6.31555871333335,6.40741061111113,6.28741055111113,6.29629944444446,807596.5962017,0.0,1.0
1998-02-26,43.25,43.88,42.5,42.75,76652,6.40741061111113,6.50074399111113,6.29629944444446,6.33333650000002,517400.741299628,0.0,1.0
1998-02-27,43.38,43.5,42.0,42.88,372030,6.42666988000002,6.44444766666669,6.22222533333335,6.35259576888891,2511201.24439937,0.0,1.0
1998-03-02,42.5,44.13,42.25,43.38,239052,6.29629944444446,6.53778104666669,6.25926238888891,6.42666988000002,1613600.1931999,0.0,1.0
1998-03-03,42.25,42.5,42.0,42.5,277600,6.25926238888891,6.29629944444446,6.22222533333335,6.29629944444446,1873799.06310046,0.0,1.0
1998-03-04,42.88,43.25,42.0,42.0,75852,6.35259576888891,6.40741061111113,6.22222533333335,6.22222533333335,512000.743999626,0.0,1.0
1998-03-05,42.13,42.75,41.63,42.13,224563,6.24148460222224,6.33333650000002,6.16741049111113,6.24148460222224,1515799.49210025,0.0,1.0
1998-03-06,42.13,42.5,41.63,42.5,157363,6.24148460222224,6.29629944444446,6.16741049111113,6.29629944444446,1062199.71890014,0.0,1.0
1998-03-09,41.5,42.13,41.44,42.0,22844,6.14815122222224,6.24148460222224,6.13926232888891,6.22222533333335,154196.922901538,0.0,1.0
1998-03-10,42.25,42.25,41.38,41.5,63467,6.25926238888891,6.25926238888891,6.13037343555558,6.14815122222224,428402.035798981,0.0,1.0
1998-03-11,42.13,42.13,41.0,41.5,370252,6.24148460222224,6.24148460222224,6.07407711111113,6.14815122222224,2499199.75040012,0.0,1.0
1998-03-12,43.81,43.88,42.13,42.13,261452,6.49037361555558,6.50074399111113,6.24148460222224,6.24148460222224,1764800.11759993,0.0,1.0
1998-03-13,45.0,45.0,44.0,44.0,349630,6.66667000000002,6.66667000000002,6.5185217777778,6.5185217777778,2360001.31999933,0.0,1.0
1998-03-16,46.88,46.88,44.88,45.25,694785,6.9451886577778,6.9451886577778,6.64889221333336,6.70370705555558,4689796.40510178,0.0,1.0
1998-03-17,49.31,49.38,45.88,45.88,724652,7.3051888377778,7.31555921333336,6.79704043555558,6.79704043555558,4891398.55430071,0.0,1.0
1998-03-18,50.25,50.25,47.88,48.5,6090785,7.44444816666669,7.44444816666669,7.09333688000002,7.1851887777778,41112778.1936108,0.0,1.0
1998-03-19,51.0,51.25,49.75,49.81,1488978,7.55555933333336,7.59259638888891,7.37037405555558,7.37926294888891,10050596.4747017,0.0,1.0
1998-03-20,51.25,51.63,50.63,51.13,437067,7.59259638888891,7.64889271333336,7.50074449111114,7.57481860222225,2950200.7748996,0.0,1.0
1998-03-23,51.75,51.88,50.88,51.25,329985,7.66667050000002,7.68592976888891,7.53778154666669,7.59259638888891,2227397.63630118,0.0,1.0
1998-03-24,50.63,51.88,49.81,51.88,500563,7.50074449111114,7.68592976888891,7.37926294888891,7.68592976888891,3378798.56060071,0.0,1.0
1998-03-25,49.25,51.0,48.63,50.38,514163,7.29629994444447,7.55555933333336,7.20444804666669,7.46370743555558,3470598.51470073,0.0,1.0
1998-03-26,50.88,50.88,47.25,49.25,537630,7.53778154666669,7.53778154666669,7.00000350000002,7.29629994444447,3629000.68549965,0.0,1.0
1998-03-27,50.25,51.38,49.75,50.63,325600,7.44444816666669,7.6118556577778,7.37037405555558,7.50074449111114,2197798.90110054,0.0,1.0
1998-03-30,52.63,53.0,49.75,50.0,497778,7.79704093555558,7.8518557777778,7.37037405555558,7.40741111111114,3359999.82000008,0.0,1.0
1998-03-31,53.13,54.13,52.38,52.38,501185,7.87111504666669,8.01926326888892,7.76000388000003,7.76000388000003,3382997.05850146,0.0,1.0
1998-04-01,52.38,53.0,50.75,52.88,263467,7.76000388000003,7.8518557777778,7.5185222777778,7.83407799111114,1778401.36079931,0.0,1.0
1998-04-02,53.13,53.75,52.13,52.25,318578,7.87111504666669,7.96296694444447,7.72296682444447,7.74074461111114,2150400.42479978,0.0,1.0
1998-04-03,57.13,57.75,54.75,54.75,892563,8.46370793555558,8.55555983333336,8.11111516666669,8.11111516666669,6024797.23760136,0.0,1.0
1998-04-06,55.88,58.25,55.5,56.88,257244,8.2785226577778,8.62963394444447,8.22222633333336,8.42667088000003,1736396.13180193,0.0,1.0
1998-04-07,53.5,56.13,51.94,55.63,375467,7.92592988888891,8.31555971333336,7.69481866222225,8.24148560222225,2534400.9827995,0.0,1.0
1998-04-08,52.75,55.13,51.59,53.5,409600,7.81481872222225,8.16741149111114,7.64296678444447,7.92592988888891,2764798.61760068,0.0,1.0
1998-04-09,52.0,53.13,51.75,52.25,249244,7.70370755555558,7.87111504666669,7.66667050000002,7.74074461111114,1682396.15880192,0.0,1.0
1998-04-13,51.31,53.75,51.0,52.0,281244,7.60148528222225,7.96296694444447,7.55555933333336,7.70370755555558,1898396.05080197,0.0,1.0
1998-04-14,53.0,53.5,50.75,50.75,223467,7.8518557777778,7.92592988888891,7.5185222777778,7.5185222777778,1508401.49579925,0.0,1.0
1998-04-15,51.88,53.0,51.13,53.0,114785,7.68592976888891,7.8518557777778,7.57481860222225,7.8518557777778,774798.362600817,0.0,1.0
1998-04-16,51.25,52.13,51.25,51.88,149067,7.59259638888891,7.72296682444447,7.59259638888891,7.68592976888891,1006201.74689912,0.0,1.0
1998-04-17,52.13,52.13,50.5,51.13,87763,7.72296682444447,7.72296682444447,7.48148522222225,7.57481860222225,592399.953800021,0.0,1.0
1998-04-20,51.75,52.13,50.88,52.13,75644,7.66667050000002,7.72296682444447,7.53778154666669,7.72296682444447,510596.744701626,0.0,1.0
1998-04-21,52.69,53.0,51.0,52.69,65630,7.80592982888891,7.8518557777778,7.55555933333336,7.80592982888891,443002.278498859,0.0,1.0
1998-04-22,53.0,54.63,52.25,53.0,362578,7.8518557777778,8.09333738000003,7.74074461111114,7.8518557777778,2447400.27629985,0.0,1.0
1998-04-23,50.13,53.5,50.13,52.75,88800,7.42667038000002,7.92592988888891,7.42667038000002,7.81481872222225,599399.700300148,0.0,1.0
1998-04-24,53.63,54.0,52.5,53.0,775230,7.9451891577778,8.00000400000003,7.77778166666669,7.8518557777778,5232799.88360004,0.0,1.0
1998-04-27,55.0,55.88,52.75,52.75,575852,8.14815222222225,8.2785226577778,7.81481872222225,7.81481872222225,3886999.05650046,0.0,1.0
1998-04-28,54.63,55.13,53.5,54.5,164385,8.09333738000003,8.16741149111114,7.92592988888891,8.07407811111114,1109598.1952009,0.0,1.0
1998-04-29,52.75,55.0,52.75,54.13,191644,7.81481872222225,8.14815222222225,7.81481872222225,8.01926326888892,1293596.35320182,0.0,1.0
1998-04-30,54.25,54.63,53.13,53.13,147052,8.03704105555558,8.09333738000003,7.87111504666669,7.87111504666669,992600.503699745,0.0,1.0
1998-05-01,55.0,55.5,54.19,54.5,87852,8.14815222222225,8.22222633333336,8.02815216222225,8.07407811111114,593000.703499646,0.0,1.0
1998-05-04,56.13,56.5,55.0,55.5,190667,8.31555971333336,8.37037455555558,8.14815222222225,8.22222633333336,1287001.60649919,0.0,1.0
1998-05-05,54.25,56.75,54.25,55.75,164000,8.03704105555558,8.40741161111114,8.03704105555558,8.25926338888891,1106999.44650027,0.0,1.0
1998-05-06,53.25,55.0,53.13,54.75,189067,7.88889283333336,8.14815222222225,7.87111504666669,8.11111516666669,1276201.61189919,0.0,1.0
1998-05-07,54.0,54.25,53.0,53.25,150963,8.00000400000003,8.03704105555558,7.8518557777778,7.88889283333336,1018999.74050013,0.0,1.0
1998-05-08,53.25,54.25,52.38,53.25,423230,7.88889283333336,8.03704105555558,7.76000388000003,7.88889283333336,2856801.07159945,0.0,1.0
1998-05-11,53.0,53.38,51.75,53.25,146578,7.8518557777778,7.90815210222225,7.66667050000002,7.88889283333336,989401.005299495,0.0,1.0
1998-05-12,53.13,53.13,51.5,53.0,187230,7.87111504666669,7.87111504666669,7.62963344444447,7.8518557777778,1263801.86809906,0.0,1.0
1998-05-13,53.44,54.13,52.5,53.13,146578,7.91704099555558,8.01926326888892,7.77778166666669,7.87111504666669,989401.005299494,0.0,1.0
1998-05-14,52.25,53.75,52.25,53.5,46430,7.74074461111114,7.96296694444447,7.74074461111114,7.92592988888891,313402.343298827,0.0,1.0
1998-05-15,52.88,53.5,51.56,52.38,113452,7.83407799111114,7.92592988888891,7.6385223377778,7.76000388000003,765800.617099689,0.0,1.0
1998-05-18,52.22,53.63,52.13,53.0,63852,7.73630016444447,7.9451891577778,7.72296682444447,7.8518557777778,431000.784499606,0.0,1.0
1998-05-19,53.5,53.75,52.38,52.63,92385,7.92592988888891,7.96296694444447,7.76000388000003,7.79704093555558,623598.438200779,0.0,1.0
1998-05-20,53.38,54.0,52.25,53.25,144178,7.90815210222225,8.00000400000003,7.74074461111114,7.88889283333336,973201.01339949,0.0,1.0
1998-05-21,53.38,53.5,52.63,53.13,40563,7.90815210222225,7.92592988888891,7.79704093555558,7.87111504666669,273800.113099943,0.0,1.0
1998-05-22,53.13,53.88,52.88,52.88,122844,7.87111504666669,7.98222621333336,7.83407799111114,7.83407799111114,829196.585401705,0.0,1.0
1998-05-26,53.0,54.25,52.75,53.75,400800,7.8518557777778,8.03704105555558,7.81481872222225,7.96296694444447,2705398.64730067,0.0,1.0
1998-05-27,51.69,53.41,51.63,53.0,490400,7.65778160666669,7.91259654888891,7.64889271333336,7.8518557777778,3310198.34490082,0.0,1.0
1998-05-28,52.5,52.75,51.25,52.25,427763,7.77778166666669,7.81481872222225,7.59259638888891,7.74074461111114,2887398.80630059,0.0,1.0
1998-05-29,51.75,52.5,51.06,52.5,207852,7.66667050000002,7.77778166666669,7.56444822666669,7.77778166666669,1403000.29849985,0.0,1.0
1998-06-01,50.75,52.13,50.75,51.75,271467,7.5185222777778,7.72296682444447,7.5185222777778,7.66667050000002,1832401.33379933,0.0,1.0
1998-06-02,51.13,51.5,50.75,50.75,292563,7.57481860222225,7.62963344444447,7.5185222777778,7.5185222777778,1974799.26260036,0.0,1.0
1998-06-03,50.25,51.88,50.13,51.0,182785,7.44444816666669,7.68592976888891,7.42667038000002,7.55555933333336,1233798.13310093,0.0,1.0
1998-06-04,51.63,51.88,50.44,50.75,368800,7.64889271333336,7.68592976888891,7.47259632888891,7.5185222777778,2489398.75530061,0.0,1.0
1998-06-05,55.5,55.5,51.56,51.63,866163,8.22222633333336,8.22222633333336,7.6385223377778,7.64889271333336,5846597.32670132,0.0,1.0
1998-06-08,59.75,59.75,55.0,55.75,716563,8.85185627777781,8.85185627777781,8.14815222222225,8.25926338888891,4836797.83160107,0.0,1.0
1998-06-09,56.75,60.13,56.5,59.5,437185,8.40741161111114,8.90815260222225,8.37037455555558,8.81481922222225,2950997.27450135,0.0,1.0
1998-06-10,54.88,56.88,54.75,56.75,514963,8.13037443555558,8.42667088000003,8.11111516666669,8.40741161111114,3475998.51200073,0.0,1.0
1998-06-11,56.88,57.13,53.5,55.0,369452,8.42667088000003,8.46370793555558,7.92592988888891,8.14815222222225,2493799.75310011,0.0,1.0
1998-06-12,58.81,58.88,55.13,57.0,270667,8.71259694888892,8.72296732444447,8.16741149111114,8.44444866666669,1827001.33649933,0.0,1.0
1998-06-15,56.13,58.75,56.06,58.75,142667,8.31555971333336,8.70370805555558,8.3051893377778,8.70370805555558,963001.768499113,0.0,1.0
1998-06-16,57.5,58.13,56.13,56.13,180652,8.51852277777781,8.61185615777781,8.31555971333336,8.31555971333336,1219400.3902998,0.0,1.0
1998-06-17,59.0,59.75,57.63,57.63,168267,8.74074511111114,8.85185627777781,8.53778204666669,8.53778204666669,1135801.68209916,0.0,1.0
1998-06-18,57.13,59.0,57.13,59.0,84000,8.46370793555558,8.74074511111114,8.46370793555558,8.74074511111114,566999.71650014,0.0,1.0
1998-06-19,57.63,58.38,56.63,57.88,59644,8.53778204666669,8.64889321333336,8.38963382444447,8.57481910222225,402596.7987016,0.0,1.0
1998-06-22,61.0,61.25,57.63,57.63,404267,9.03704155555558,9.07407861111114,8.53778204666669,8.53778204666669,2728800.88559955,0.0,1.0
1998-06-23,62.13,62.88,60.63,61.25,208178,9.2044490466667,9.31556021333336,8.98222671333336,9.07407861111114,1405200.7973996,0.0,1.0
1998-06-24,58.88,62.0,58.88,62.0,206163,8.72296732444447,9.18518977777781,8.72296732444447,9.18518977777781,1391599.55420022,0.0,1.0
1998-06-25,60.38,61.5,59.13,59.13,160178,8.94518965777781,9.1111156666667,8.76000438000003,8.76000438000003,1081200.95939952,0.0,1.0
1998-06-26,60.0,61.5,60.0,60.5,161244,8.88889333333336,9.1111156666667,8.88889333333336,8.96296744444447,1088396.45580177,0.0,1.0
1998-06-29,61.75,61.75,59.25,60.0,351585,9.14815272222225,9.14815272222225,8.77778216666669,8.88889333333336,2373197.56340121,0.0,1.0
1998-06-30,40.63,41.25,40.5,41.25,101452,9.02889340333336,9.16667125000003,9.00000450000003,9.16667125000003,456533.771733113,0.0,1.5
1998-07-01,39.97,41.75,39.88,40.88,189644,8.88222666333336,9.2777824166667,8.86222665333336,9.0844489866667,853397.573301211,0.0,1.0
1998-07-02,39.75,40.5,39.75,40.38,158178,8.83333775000003,9.00000450000003,8.83333775000003,8.97333782000003,711800.644099676,0.0,1.0
1998-07-06,40.5,40.5,39.38,39.75,152400,9.00000450000003,9.00000450000003,8.75111548666669,8.83333775000003,685799.657100169,0.0,1.0
1998-07-07,40.13,42.0,40.0,41.75,372667,8.9177822366667,9.33333800000003,8.88889333333336,9.2777824166667,1677000.66149966,0.0,1.0
1998-07-08,41.0,41.0,40.0,40.0,114000,9.1111156666667,9.1111156666667,8.88889333333336,8.88889333333336,512999.743500126,0.0,1.0
1998-07-09,42.0,42.5,40.63,41.38,247200,9.33333800000003,9.4444491666667,9.02889340333336,9.19556015333336,1112399.44380027,0.0,1.0
1998-07-10,41.38,42.38,41.38,42.38,64000,9.19556015333336,9.4177824866667,9.19556015333336,9.4177824866667,287999.856000071,0.0,1.0
1998-07-13,42.0,42.0,41.0,41.75,194044,9.33333800000003,9.33333800000003,9.1111156666667,9.2777824166667,873197.563401215,0.0,1.0
1998-07-14,41.88,42.0,41.13,42.0,176667,9.30667132000003,9.33333800000003,9.14000457000003,9.33333800000003,795001.102499446,0.0,1.0
1998-07-15,42.38,43.0,41.5,42.13,211778,9.4177824866667,9.55556033333336,9.22222683333336,9.36222690333336,953000.523499735,0.0,1.0
1998-07-16,43.25,43.25,41.75,42.0,120667,9.6111159166667,9.6111159166667,9.2777824166667,9.33333800000003,543001.228499384,0.0,1.0
1998-07-17,43.25,44.25,42.5,43.25,118578,9.6111159166667,9.83333825000003,9.4444491666667,9.6111159166667,533600.733199632,0.0,1.0
1998-07-20,44.75,44.88,43.13,43.63,180978,9.9444494166667,9.97333832000003,9.5844492366667,9.69556040333337,814400.592799701,0.0,1.0
1998-07-21,44.63,45.63,44.25,45.0,229244,9.9177827366667,10.14000507,9.83333825000003,10.000005,1031597.48420125,0.0,1.0
1998-07-22,46.63,47.13,44.25,45.0,244444,10.3622274033334,10.47333857,9.83333825000003,10.000005,1099997.45000127,0.0,1.0
1998-07-23,46.0,48.0,45.0,46.5,434800,10.2222273333334,10.666672,10.000005,10.3333385,1956599.02170048,0.0,1.0
1998-07-24,48.0,48.0,45.75,45.75,610178,10.666672,10.666672,10.16667175,10.16667175,2745799.62710019,0.0,1.0
1998-07-27,46.56,49.13,46.0,48.5,614844,10.34667184,10.9177832366667,10.2222273333334,10.7777831666667,2766796.61660169,0.0,1.0
1998-07-28,48.13,48.69,46.38,46.5,611200,10.6955609033334,10.82000541,10.30667182,10.3333385,2750398.62480067,0.0,1.0
1998-07-29,47.88,48.5,47.63,48.25,172000,10.64000532,10.7777831666667,10.5844497366667,10.7222275833334,773999.613000193,0.0,1.0
1998-07-30,48.5,49.5,47.81,48.5,290667,10.7777831666667,11.0000055,10.6244497566667,10.7777831666667,1308000.84599957,0.0,1.0
1998-07-31,45.38,49.25,44.5,48.13,442044,10.0844494866667,10.9444499166667,9.88889383333336,10.6955609033334,1989197.00540149,0.0,1.0
1998-08-03,46.0,46.0,42.5,45.25,360800,10.2222273333334,10.2222273333334,9.4444491666667,10.0555605833334,1623599.1882004,0.0,1.0
1998-08-04,42.41,47.0,41.88,46.88,337067,9.4244491566667,10.4444496666667,9.30667132000003,10.4177829866667,1516800.74159962,0.0,1.0
1998-08-05,41.94,43.63,40.5,42.38,387644,9.32000466000003,9.69556040333337,9.00000450000003,9.4177824866667,1744397.12780143,0.0,1.0
1998-08-06,42.75,42.75,40.5,42.0,255644,9.50000475000003,9.50000475000003,9.00000450000003,9.33333800000003,1150397.42480128,0.0,1.0
1998-08-07,42.75,43.75,42.25,43.0,315644,9.50000475000003,9.72222708333337,9.38889358333336,9.55556033333336,1420397.28980135,0.0,1.0
1998-08-10,41.0,43.38,40.25,43.38,319867,9.1111156666667,9.64000482000003,8.9444489166667,9.64000482000003,1439400.7802996,0.0,1.0
1998-08-11,41.19,41.5,40.0,40.5,202844,9.15333791000003,9.22222683333336,8.88889333333336,9.00000450000003,912797.543601225,0.0,1.0
1998-08-12,43.25,43.38,40.0,40.5,301778,9.6111159166667,9.64000482000003,8.88889333333336,9.00000450000003,1358000.32099983,0.0,1.0
1998-08-13,44.13,44.75,42.94,43.38,268044,9.80667157000003,9.9444494166667,9.54222699333336,9.64000482000003,1206197.3969013,0.0,1.0
1998-08-14,44.13,45.38,44.13,45.0,129200,9.80667157000003,10.0844494866667,9.80667157000003,10.000005,581399.709300144,0.0,1.0
1998-08-17,45.88,46.13,44.0,44.63,138267,10.1955606533334,10.2511162366667,9.7777826666667,9.9177827366667,622201.188899401,0.0,1.0
1998-08-18,45.31,46.0,44.5,46.0,492578,10.0688939233334,10.2222273333334,9.88889383333336,10.2222273333334,2216599.89170004,0.0,1.0
1998-08-19,44.5,45.75,44.25,45.75,341778,9.88889383333336,10.16667175,9.83333825000003,10.16667175,1538000.23099988,0.0,1.0
1998-08-20,41.13,45.0,36.38,45.0,3762800,9.14000457000003,10.000005,8.08444848666669,10.000005,16932591.5337042,0.0,1.0
1998-08-21,38.0,41.38,36.88,41.0,1493067,8.44444866666669,9.19556015333336,8.19555965333336,9.1111156666667,6718798.14060091,0.0,1.0
1998-08-24,37.63,39.0,37.38,38.0,557378,8.36222640333336,8.66667100000003,8.30667082000003,8.44444866666669,2508199.74590012,0.0,1.0
1998-08-25,38.0,39.13,37.75,38.13,1007600,8.44444866666669,8.69555990333336,8.38889308333336,8.47333757000003,4534197.73290112,0.0,1.0
1998-08-26,36.06,38.0,35.63,38.0,528444,8.01333734000003,8.44444866666669,7.91778173666669,8.44444866666669,2377996.81100159,0.0,1.0
1998-08-27,33.06,36.0,32.63,36.0,523778,7.34667034000002,8.00000400000003,7.25111473666669,8.00000400000003,2356999.82150008,0.0,1.0
1998-08-28,31.19,33.75,29.5,33.5,744400,6.93111457666669,7.50000375000002,6.55555883333335,7.44444816666669,3349798.32510083,0.0,1.0
1998-08-31,29.0,31.5,28.63,30.63,526667,6.44444766666669,7.00000350000002,6.36222540333335,6.80667007000002,2370000.31499983,0.0,1.0
1998-09-01,30.63,31.63,28.5,29.5,804400,6.80667007000002,7.02889240333336,6.33333650000002,6.55555883333335,3619798.19010089,0.0,1.0
1998-09-02,30.84,31.5,30.5,31.25,545244,6.85333676000002,7.00000350000002,6.77778116666669,6.94444791666669,2453596.77320161,0.0,1.0
1998-09-03,30.5,31.0,29.13,30.88,298667,6.77778116666669,6.88889233333336,6.47333657000002,6.86222565333335,1344000.82799958,0.0,1.0
1998-09-04,31.0,32.5,29.38,30.75,1076178,6.88889233333336,7.22222583333336,6.52889215333335,6.83333675000002,4842798.57860069,0.0,1.0
1998-09-08,34.0,34.38,31.5,31.5,1082444,7.55555933333336,7.64000382000003,7.00000350000002,7.00000350000002,4870995.5645022,0.0,1.0
1998-09-09,34.88,35.38,33.63,34.0,508844,7.75111498666669,7.86222615333336,7.47333707000002,7.55555933333336,2289796.85510157,0.0,1.0
1998-09-10,32.75,34.88,32.5,34.88,687067,7.27778141666669,7.75111498666669,7.22222583333336,7.75111498666669,3091799.95410001,0.0,1.0
1998-09-11,35.0,35.13,32.63,32.63,382400,7.77778166666669,7.80667057000003,7.25111473666669,7.25111473666669,1720799.13960043,0.0,1.0
1998-09-14,35.0,36.75,34.63,35.13,283244,7.77778166666669,8.16667075000003,7.69555940333336,7.80667057000003,1274597.36270131,0.0,1.0
1998-09-15,34.25,35.38,34.25,35.38,282044,7.61111491666669,7.86222615333336,7.61111491666669,7.86222615333336,1269197.36540131,0.0,1.0
1998-09-16,34.25,34.75,34.13,34.38,549378,7.61111491666669,7.72222608333336,7.58444823666669,7.64000382000003,2472199.76390011,0.0,1.0
1998-09-17,31.75,33.5,31.38,31.75,1062978,7.05555908333336,7.44444816666669,6.97333682000002,7.05555908333336,4783398.60830068,0.0,1.0
1998-09-18,33.0,33.13,31.5,31.5,131067,7.33333700000002,7.36222590333336,7.00000350000002,7.00000350000002,589801.205099396,0.0,1.0
1998-09-21,31.06,32.75,31.0,31.88,319067,6.90222567333335,7.27778141666669,6.88889233333336,7.08444798666669,1435800.78209961,0.0,1.0
1998-09-22,31.69,33.25,31.25,31.5,448267,7.04222574333336,7.38889258333336,6.94444791666669,7.00000350000002,2017200.49139975,0.0,1.0
1998-09-23,31.69,32.75,31.5,32.75,406178,7.04222574333336,7.27778141666669,7.00000350000002,7.27778141666669,1827800.08609995,0.0,1.0
1998-09-24,29.5,31.88,29.31,31.69,262000,6.55555883333335,7.08444798666669,6.51333659000002,7.04222574333336,1178999.41050029,0.0,1.0
1998-09-25,29.88,30.25,27.88,29.38,550844,6.64000332000002,6.72222558333335,6.19555865333335,6.52889215333335,2478796.76060161,0.0,1.0
1998-09-28,28.94,31.5,28.88,30.0,791778,6.43111432666669,7.00000350000002,6.41778098666669,6.66667000000002,3562999.21850038,0.0,1.0
1998-09-29,31.06,32.0,29.38,31.13,2158800,6.90222567333335,7.11111466666669,6.52889215333335,6.91778123666669,9714595.1427024,0.0,1.0
1998-09-30,31.31,31.75,29.38,29.38,3041644,6.95778125666669,7.05555908333336,6.52889215333335,6.52889215333335,13687391.1563044,0.0,1.0
1998-10-01,31.0,32.38,30.0,30.88,468578,6.88889233333336,7.19555915333336,6.66667000000002,6.86222565333335,2108599.94570002,0.0,1.0
1998-10-02,33.0,33.13,30.75,30.75,547378,7.33333700000002,7.36222590333336,6.83333675000002,6.83333675000002,2463199.76840011,0.0,1.0
1998-10-05,32.63,33.25,31.5,33.0,908444,7.25111473666669,7.38889258333336,7.00000350000002,7.33333700000002,4087995.95600201,0.0,1.0
1998-10-06,31.0,34.0,30.63,33.75,860578,6.88889233333336,7.55555933333336,6.80667007000002,7.50000375000002,3872599.06370045,0.0,1.0
1998-10-07,27.69,30.75,27.5,30.75,1169200,6.15333641000002,6.83333675000002,6.11111416666669,6.83333675000002,5261397.3693013,0.0,1.0
1998-10-08,28.75,28.75,23.75,25.75,771778,6.38889208333335,6.38889208333335,5.27778041666668,5.72222508333335,3472999.26350036,0.0,1.0
1998-10-09,28.94,30.38,27.0,28.75,262400,6.43111432666669,6.75111448666669,6.00000300000002,6.38889208333335,1180799.40960029,0.0,1.0
1998-10-12,29.0,30.0,28.5,29.75,328667,6.44444766666669,6.66667000000002,6.33333650000002,6.61111441666669,1479000.76049961,0.0,1.0
1998-10-13,27.38,29.13,26.5,28.5,461644,6.08444748666669,6.47333657000002,5.88889183333335,6.33333650000002,2077396.96130151,0.0,1.0
1998-10-14,28.13,28.75,26.88,27.5,352178,6.25111423666669,6.38889208333335,5.97333632000002,6.11111416666669,1584800.20759989,0.0,1.0
1998-10-15,28.75,29.75,27.25,27.88,316844,6.38889208333335,6.61111441666669,6.05555858333335,6.19555865333335,1425797.28710135,0.0,1.0
1998-10-16,32.75,34.0,28.5,29.25,1243778,7.27778141666669,7.55555933333336,6.33333650000002,6.50000325000002,5596998.20150088,0.0,1.0
1998-10-19,34.25,35.38,32.13,32.88,356400,7.61111491666669,7.86222615333336,7.14000357000002,7.30667032000002,1603799.1981004,0.0,1.0
1998-10-20,33.81,37.38,33.13,35.0,666044,7.51333709000002,8.30667082000003,7.36222590333336,7.77778166666669,2997196.50140174,0.0,1.0
1998-10-21,33.63,35.38,32.13,34.0,337778,7.47333707000002,7.86222615333336,7.14000357000002,7.55555933333336,1520000.23999988,0.0,1.0
1998-10-22,34.88,36.0,33.0,35.19,728044,7.75111498666669,8.00000400000003,7.33333700000002,7.82000391000002,3276196.36190181,0.0,1.0
1998-10-23,34.88,36.25,34.5,35.38,140578,7.75111498666669,8.05555958333336,7.66667050000002,7.86222615333336,632600.683699656,0.0,1.0
1998-10-26,35.88,37.13,35.0,35.0,309067,7.97333732000003,8.25111523666669,7.77778166666669,7.77778166666669,1390800.80459959,0.0,1.0
1998-10-27,36.94,38.0,35.88,35.88,350444,8.20889299333336,8.44444866666669,7.97333732000003,7.97333732000003,1576997.21150139,0.0,1.0
1998-10-28,38.5,39.38,36.38,36.63,584844,8.55555983333336,8.75111548666669,8.08444848666669,8.14000407000003,2631796.68410165,0.0,1.0
1998-10-29,39.75,40.0,38.13,38.5,416578,8.83333775000003,8.88889333333336,8.47333757000003,8.55555983333336,1874600.06269996,0.0,1.0
1998-10-30,38.56,40.88,38.0,39.88,343200,8.56889317333336,9.0844489866667,8.44444866666669,8.86222665333336,1544399.22780038,0.0,1.0
1998-11-02,41.5,41.5,38.13,38.75,434444,9.22222683333336,9.22222683333336,8.47333757000003,8.61111541666669,1954997.02250148,0.0,1.0
1998-11-03,40.31,40.88,39.75,40.63,284978,8.9577822566667,9.0844489866667,8.83333775000003,9.02889340333336,1282400.35879982,0.0,1.0
1998-11-04,43.0,43.25,40.75,41.25,466400,9.55556033333336,9.6111159166667,9.05556008333336,9.16667125000003,2098798.95060052,0.0,1.0
1998-11-05,41.5,43.5,41.25,42.81,260800,9.22222683333336,9.66667150000003,9.16667125000003,9.51333809000003,1173599.41320029,0.0,1.0
1998-11-06,43.0,43.0,41.25,42.0,352178,9.55556033333336,9.55556033333336,9.16667125000003,9.33333800000003,1584800.20759989,0.0,1.0
1998-11-09,42.63,43.38,42.0,42.5,170444,9.47333807000003,9.64000482000003,9.33333800000003,9.4444491666667,766997.616501189,0.0,1.0
1998-11-10,41.13,43.13,41.0,43.13,101600,9.14000457000003,9.5844492366667,9.1111156666667,9.5844492366667,457199.771400113,0.0,1.0
1998-11-11,42.5,43.0,41.0,41.0,183067,9.4444491666667,9.55556033333336,9.1111156666667,9.1111156666667,823801.088099453,0.0,1.0
1998-11-12,40.5,43.0,40.0,43.0,179778,9.00000450000003,9.55556033333336,8.88889333333336,9.55556033333336,809000.5954997,0.0,1.0
1998-11-13,39.88,41.25,39.5,40.69,210578,8.86222665333336,9.16667125000003,8.77778216666669,9.04222674333336,947600.526199734,0.0,1.0
1998-11-16,39.13,40.5,39.0,39.69,196044,8.69555990333336,9.00000450000003,8.66667100000003,8.82000441000003,882197.558901218,0.0,1.0
1998-11-17,38.75,39.38,37.88,38.63,270000,8.61111541666669,8.75111548666669,8.41778198666669,8.58444873666669,1214999.3925003,0.0,1.0
1998-11-18,39.63,39.63,38.31,38.88,524178,8.80667107000003,8.80667107000003,8.51333759000003,8.64000432000003,2358799.82060008,0.0,1.0
1998-11-19,40.5,40.5,39.69,39.75,136000,9.00000450000003,9.00000450000003,8.82000441000003,8.83333775000003,611999.694000151,0.0,1.0
1998-11-20,40.75,41.56,40.0,40.75,69600,9.05556008333336,9.23556017333336,8.88889333333336,9.05556008333336,313199.843400077,0.0,1.0
1998-11-23,44.5,45.06,40.38,41.0,428178,9.88889383333336,10.01333834,8.97333782000003,9.1111156666667,1926800.03659998,0.0,1.0
1998-11-24,41.5,44.75,40.25,44.75,395378,9.22222683333336,9.9444494166667,8.9444489166667,9.9444494166667,1779200.11039994,0.0,1.0
1998-11-25,43.5,44.0,41.25,42.25,199378,9.66667150000003,9.7777826666667,9.16667125000003,9.38889358333336,897200.551399722,0.0,1.0
1998-11-27,44.0,44.5,43.13,43.13,94800,9.7777826666667,9.88889383333336,9.5844492366667,9.5844492366667,426599.786700105,0.0,1.0
1998-11-30,45.38,46.13,44.25,44.25,640267,10.0844494866667,10.2511162366667,9.83333825000003,9.83333825000003,2881200.05939996,0.0,1.0
1998-12-01,46.88,47.0,44.25,45.5,549378,10.4177829866667,10.4444496666667,9.83333825000003,10.1111161666667,2472199.76390011,0.0,1.0
1998-12-02,46.94,47.5,46.5,46.5,474000,10.4311163266667,10.5555608333334,10.3333385,10.3333385,2132998.93350053,0.0,1.0
1998-12-03,45.25,48.75,44.0,47.0,1008667,10.0555605833334,10.83333875,9.7777826666667,10.4444496666667,4538999.23050036,0.0,1.0
1998-12-04,42.75,45.0,41.84,45.0,676578,9.50000475000003,10.000005,9.2977824266667,10.000005,3044599.47770025,0.0,1.0
1998-12-07,42.75,44.0,42.38,43.0,397867,9.50000475000003,9.7777826666667,9.4177824866667,9.55556033333336,1790400.60479969,0.0,1.0
1998-12-08,41.25,43.38,41.0,42.88,667378,9.16667125000003,9.64000482000003,9.1111156666667,9.52889365333336,3003199.49840024,0.0,1.0
1998-12-09,41.06,42.0,41.0,41.5,243378,9.1244490066667,9.33333800000003,9.1111156666667,9.22222683333336,1095200.45239977,0.0,1.0
1998-12-10,39.88,41.25,39.81,40.63,274978,8.86222665333336,9.16667125000003,8.84667109000003,9.02889340333336,1237400.38129981,0.0,1.0
1998-12-11,38.94,40.0,37.88,39.5,450000,8.65333766000003,8.88889333333336,8.41778198666669,8.77778216666669,2024998.9875005,0.0,1.0
1998-12-14,38.69,42.56,37.63,38.94,1054844,8.59778207666669,9.4577825066667,8.36222640333336,8.65333766000003,4746795.62660217,0.0,1.0
1998-12-15,42.06,42.13,39.5,39.63,610578,9.34667134000003,9.36222690333336,8.77778216666669,8.80667107000003,2747599.62620018,0.0,1.0
1998-12-16,41.5,42.5,41.38,42.0,336578,9.22222683333336,9.4444491666667,9.19556015333336,9.33333800000003,1514600.24269987,0.0,1.0
1998-12-17,41.75,41.88,41.38,41.44,417378,9.2777824166667,9.30667132000003,9.19556015333336,9.20889349333336,1878200.06089996,0.0,1.0
1998-12-18,42.38,42.5,41.0,41.13,464844,9.4177824866667,9.4444491666667,9.1111156666667,9.14000457000003,2091796.95410152,0.0,1.0
1998-12-21,42.06,42.5,40.25,42.5,433200,9.34667134000003,9.4444491666667,8.9444489166667,9.4444491666667,1949399.02530048,0.0,1.0
1998-12-22,40.25,41.88,40.19,41.63,285467,8.9444489166667,9.30667132000003,8.93111557666669,9.2511157366667,1284600.85769957,0.0,1.0
1998-12-23,43.25,43.25,40.13,41.13,500978,9.6111159166667,9.6111159166667,8.9177822366667,9.14000457000003,2254399.87280006,0.0,1.0
1998-12-24,43.63,44.13,42.5,43.0,188178,9.69556040333337,9.80667157000003,9.4444491666667,9.55556033333336,846800.576599709,0.0,1.0
1998-12-28,43.0,44.0,42.25,43.31,386400,9.55556033333336,9.7777826666667,9.38889358333336,9.6244492566667,1738799.13060043,0.0,1.0
1998-12-29,42.38,43.06,42.06,42.25,255200,9.4177824866667,9.56889367333337,9.34667134000003,9.38889358333336,1148399.42580028,0.0,1.0
1998-12-30,41.94,42.5,40.56,42.25,409067,9.32000466000003,9.4444491666667,9.01333784000003,9.38889358333336,1840800.5795997,0.0,1.0
1998-12-31,43.69,44.13,41.5,41.5,710044,9.70889374333336,9.80667157000003,9.22222683333336,9.22222683333336,3195196.40240179,0.0,1.0
1999-01-04,40.06,44.13,39.88,43.5,1251778,8.90222667333336,9.80667157000003,8.86222665333336,9.66667150000003,5632998.18350089,0.0,1.0
1999-01-05,43.19,43.5,40.63,40.63,969867,9.5977825766667,9.66667150000003,9.02889340333336,9.02889340333336,4364399.31780033,0.0,1.0
1999-01-06,48.5,49.25,44.5,44.5,976978,10.7777831666667,10.9444499166667,9.88889383333336,9.88889383333336,4396398.80180059,0.0,1.0
1999-01-07,47.88,48.5,46.75,47.75,495644,10.64000532,10.7777831666667,10.3888940833334,10.6111164166667,2230396.88480156,0.0,1.0
1999-01-08,45.38,48.25,44.88,48.25,595378,10.0844494866667,10.7222275833334,9.97333832000003,10.7222275833334,2679199.66040016,0.0,1.0
1999-01-11,44.25,45.63,43.13,45.63,504267,9.83333825000003,10.14000507,9.5844492366667,10.14000507,2269200.36539981,0.0,1.0
1999-01-12,44.5,44.5,43.25,44.31,503378,9.88889383333336,9.88889383333336,9.6111159166667,9.84667159000003,2265199.86740006,0.0,1.0
1999-01-13,42.5,44.25,40.63,43.13,830444,9.4444491666667,9.83333825000003,9.02889340333336,9.5844492366667,3736996.13150192,0.0,1.0
1999-01-14,40.0,42.75,39.88,42.75,697467,8.88889333333336,9.50000475000003,8.86222665333336,9.50000475000003,3138599.93070003,0.0,1.0
1999-01-15,42.0,42.5,39.5,40.38,580578,9.33333800000003,9.4444491666667,8.77778216666669,8.97333782000003,2612599.69370014,0.0,1.0
1999-01-19,42.81,43.38,41.75,42.0,158578,9.51333809000003,9.64000482000003,9.2777824166667,9.33333800000003,713600.643199676,0.0,1.0
1999-01-20,44.75,45.0,42.81,43.13,312444,9.9444494166667,10.000005,9.51333809000003,9.5844492366667,1405997.29700135,0.0,1.0
1999-01-21,42.94,45.0,42.0,45.0,274267,9.54222699333336,10.000005,9.33333800000003,10.000005,1234200.88289956,0.0,1.0
1999-01-22,46.25,47.0,41.75,42.0,301467,10.2777829166667,10.4444496666667,9.2777824166667,9.33333800000003,1356600.82169958,0.0,1.0
1999-01-25,46.75,46.88,45.0,46.25,875644,10.3888940833334,10.4177829866667,10.000005,10.2777829166667,3940396.02980196,0.0,1.0
1999-01-26,46.13,47.0,45.5,46.75,840178,10.2511162366667,10.4444496666667,10.1111161666667,10.3888940833334,3780799.10960043,0.0,1.0
1999-01-27,47.0,47.5,46.0,46.0,261778,10.4444496666667,10.5555608333334,10.2222273333334,10.2222273333334,1178000.41099979,0.0,1.0
1999-01-28,46.0,47.75,45.13,47.75,293067,10.2222273333334,10.6111164166667,10.0288939033334,10.6111164166667,1318800.84059957,0.0,1.0
1999-01-29,43.19,46.13,42.88,45.63,578444,9.5977825766667,10.2511162366667,9.52889365333336,10.14000507,2602996.69850164,0.0,1.0
1999-02-01,43.13,43.5,40.75,43.5,616978,9.5844492366667,9.66667150000003,9.05556008333336,9.66667150000003,2776399.61180018,0.0,1.0
1999-02-02,42.81,43.13,42.5,43.13,291378,9.51333809000003,9.5844492366667,9.4444491666667,9.5844492366667,1311200.34439982,0.0,1.0
1999-02-03,42.13,43.25,41.94,43.13,442178,9.36222690333336,9.6111159166667,9.32000466000003,9.5844492366667,1989800.00509999,0.0,1.0
1999-02-04,41.0,42.38,41.0,42.38,420000,9.1111156666667,9.4177824866667,9.1111156666667,9.4177824866667,1889999.05500047,0.0,1.0
1999-02-05,39.0,41.75,38.75,41.75,499200,8.66667100000003,9.2777824166667,8.61111541666669,9.2777824166667,2246398.87680055,0.0,1.0
1999-02-08,38.63,39.13,38.06,38.88,851067,8.58444873666669,8.69555990333336,8.45778200666669,8.64000432000003,3829799.5851002,0.0,1.0
1999-02-09,35.5,38.75,35.5,38.5,1307644,7.88889283333336,8.61111541666669,7.88889283333336,8.55555983333336,5884395.05780245,0.0,1.0
1999-02-10,37.25,37.38,35.5,35.88,1916800,8.27778191666669,8.30667082000003,7.88889283333336,7.97333732000003,8625595.68720213,0.0,1.0
1999-02-11,39.19,40.0,38.88,39.94,826800,8.70889324333336,8.88889333333336,8.64000432000003,8.87555999333336,3720598.13970092,0.0,1.0
1999-02-12,38.94,39.5,38.5,39.25,635244,8.65333766000003,8.77778216666669,8.55555983333336,8.72222658333336,2858596.5707017,0.0,1.0
1999-02-16,39.06,39.63,38.88,39.25,343467,8.68000434000003,8.80667107000003,8.64000432000003,8.72222658333336,1545600.72719963,0.0,1.0
1999-02-17,39.0,39.38,37.5,39.0,789467,8.66667100000003,8.75111548666669,8.33333750000003,8.66667100000003,3552599.72370013,0.0,1.0
1999-02-18,41.75,42.13,38.88,39.25,661467,9.2777824166667,9.36222690333336,8.64000432000003,8.72222658333336,2976600.01169998,0.0,1.0
1999-02-19,43.38,43.63,41.0,42.0,567867,9.64000482000003,9.69556040333337,9.1111156666667,9.33333800000003,2555400.22229988,0.0,1.0
1999-02-22,43.5,44.5,42.88,43.25,532000,9.66667150000003,9.88889383333336,9.52889365333336,9.6111159166667,2393998.80300059,0.0,1.0
1999-02-23,42.13,43.69,41.5,43.5,246800,9.36222690333336,9.70889374333336,9.22222683333336,9.66667150000003,1110599.44470027,0.0,1.0
1999-02-24,41.5,43.13,41.5,42.75,379467,9.22222683333336,9.5844492366667,9.22222683333336,9.50000475000003,1707600.64619967,0.0,1.0
1999-02-25,40.5,42.13,40.25,42.13,157378,9.00000450000003,9.36222690333336,8.9444489166667,9.36222690333336,708200.645899675,0.0,1.0
1999-02-26,40.0,41.56,39.88,40.88,140267,8.88889333333336,9.23556017333336,8.86222665333336,9.0844489866667,631201.184399406,0.0,1.0
1999-03-01,39.69,40.63,39.63,40.0,136044,8.82000441000003,9.02889340333336,8.80667107000003,8.88889333333336,612197.693901151,0.0,1.0
1999-03-02,38.88,40.88,38.88,39.75,246267,8.64000432000003,9.0844489866667,8.64000432000003,8.83333775000003,1108200.94589952,0.0,1.0
1999-03-03,39.31,40.0,38.5,39.0,143867,8.73555992333336,8.88889333333336,8.55555983333336,8.66667100000003,647401.17629941,0.0,1.0
1999-03-04,40.44,41.13,39.13,39.25,360667,8.98667116000003,9.14000457000003,8.69555990333336,8.72222658333336,1623000.68849965,0.0,1.0
1999-03-05,40.5,41.63,40.25,40.25,265244,9.00000450000003,9.2511157366667,8.9444489166667,8.9444489166667,1193597.40320129,0.0,1.0
1999-03-08,39.44,41.38,39.13,40.75,271200,8.76444882666669,9.19556015333336,8.69555990333336,9.05556008333336,1220399.3898003,0.0,1.0
1999-03-09,39.25,39.75,38.5,39.25,582044,8.72222658333336,8.83333775000003,8.55555983333336,8.72222658333336,2619196.69040165,0.0,1.0
1999-03-10,39.19,39.75,38.63,38.88,196578,8.70889324333336,8.83333775000003,8.58444873666669,8.64000432000003,884600.557699718,0.0,1.0
1999-03-11,40.0,40.0,39.0,39.13,295778,8.88889333333336,8.88889333333336,8.66667100000003,8.69555990333336,1331000.33449983,0.0,1.0
1999-03-12,37.63,40.13,37.63,40.0,624578,8.36222640333336,8.9177822366667,8.36222640333336,8.88889333333336,2810599.59470019,0.0,1.0
1999-03-15,37.25,38.13,36.88,38.0,959067,8.27778191666669,8.47333757000003,8.19555965333336,8.44444866666669,4315799.34210032,0.0,1.0
1999-03-16,37.0,37.63,36.13,37.0,844444,8.22222633333336,8.36222640333336,8.02889290333336,8.22222633333336,3799996.10000194,0.0,1.0
1999-03-17,36.06,37.03,36.0,37.0,168044,8.01333734000003,8.22889300333336,8.00000400000003,8.22222633333336,756197.621901186,0.0,1.0
1999-03-18,34.19,36.38,33.63,36.06,1430267,7.59778157666669,8.08444848666669,7.47333707000002,8.01333734000003,6436198.28190084,0.0,1.0
1999-03-19,36.88,37.75,34.5,34.63,2137067,8.19555965333336,8.38889308333336,7.66667050000002,7.69555940333336,9616796.69160162,0.0,1.0
1999-03-22,35.06,37.25,34.88,36.75,552978,7.79111500666669,8.27778191666669,7.75111498666669,8.16667075000003,2488399.75580011,0.0,1.0
1999-03-23,33.88,35.38,33.53,35.13,896178,7.52889265333336,7.86222615333336,7.45111483666669,7.80667057000003,4032798.98360049,0.0,1.0
1999-03-24,34.88,34.88,33.88,34.13,476000,7.75111498666669,7.75111498666669,7.52889265333336,7.58444823666669,2141998.92900053,0.0,1.0
1999-03-25,35.06,35.38,34.81,35.0,582667,7.79111500666669,7.86222615333336,7.73555942333336,7.77778166666669,2622000.1889999,0.0,1.0
1999-03-26,33.94,35.13,33.5,35.0,408000,7.54222599333336,7.80667057000003,7.44444816666669,7.77778166666669,1835999.08200045,0.0,1.0
1999-03-29,32.19,34.5,32.0,34.5,1208444,7.15333691000002,7.66667050000002,7.11111466666669,7.66667050000002,5437995.28100234,0.0,1.0
1999-03-30,31.75,32.5,31.63,32.38,1414444,7.05555908333336,7.22222583333336,7.02889240333336,7.19555915333336,6364994.81750257,0.0,1.0
1999-03-31,30.94,32.25,30.75,31.75,787644,6.87555899333336,7.16667025000002,6.83333675000002,7.05555908333336,3544396.22780187,0.0,1.0
1999-04-01,29.25,31.63,28.75,31.63,938400,6.50000325000002,7.02889240333336,6.38889208333335,7.02889240333336,4222797.88860104,0.0,1.0
1999-04-05,34.63,34.63,29.88,30.0,1396267,7.69555940333336,7.69555940333336,6.64000332000002,6.66667000000002,6283198.3584008,0.0,1.0
1999-04-06,34.75,37.38,32.25,34.88,1289244,7.72222608333336,8.30667082000003,7.16667025000002,7.75111498666669,5801595.09920243,0.0,1.0
1999-04-07,34.88,38.0,34.75,37.13,1006978,7.75111498666669,8.44444866666669,7.72222608333336,8.25111523666669,4531398.73430062,0.0,1.0
1999-04-08,33.63,35.06,33.13,34.63,427644,7.47333707000002,7.79111500666669,7.36222590333336,7.69555940333336,1924397.03780148,0.0,1.0
1999-04-09,35.88,36.69,33.13,34.0,610178,7.97333732000003,8.15333741000003,7.36222590333336,7.55555933333336,2745799.62710018,0.0,1.0
1999-04-12,36.75,37.63,35.38,35.75,320044,8.16667075000003,8.36222640333336,7.86222615333336,7.94444841666669,1440197.27990135,0.0,1.0
1999-04-13,36.06,37.0,35.31,37.0,198667,8.01333734000003,8.22222633333336,7.84667059000003,8.22222633333336,894001.05299947,0.0,1.0
1999-04-14,35.56,37.13,35.25,36.25,263200,7.90222617333336,8.25111523666669,7.83333725000003,8.05555958333336,1184399.40780029,0.0,1.0
1999-04-15,35.06,35.88,34.31,35.63,371244,7.79111500666669,7.97333732000003,7.62444825666669,7.91778173666669,1670597.16470141,0.0,1.0
1999-04-16,31.38,35.31,30.88,35.25,758444,6.97333682000002,7.84667059000003,6.86222565333335,7.83333725000003,3412996.29350184,0.0,1.0
1999-04-19,30.94,32.5,30.88,31.63,600000,6.87555899333336,7.22222583333336,6.86222565333335,7.02889240333336,2699998.65000066,0.0,1.0
1999-04-20,33.63,33.63,30.84,31.38,697467,7.47333707000002,7.47333707000002,6.85333676000002,6.97333682000002,3138599.93070003,0.0,1.0
1999-04-21,35.63,36.38,33.5,33.75,517200,7.91778173666669,8.08444848666669,7.44444816666669,7.50000375000002,2327398.83630058,0.0,1.0
1999-04-22,38.94,39.13,36.0,36.0,771867,8.65333766000003,8.69555990333336,8.00000400000003,8.00000400000003,3473399.76330011,0.0,1.0
1999-04-23,38.75,39.25,36.5,39.13,644400,8.61111541666669,8.72222658333336,8.11111516666669,8.69555990333336,2899798.55010072,0.0,1.0
1999-04-26,38.0,39.13,37.5,39.13,494267,8.44444866666669,8.69555990333336,8.33333750000003,8.69555990333336,2224200.3878998,0.0,1.0
1999-04-27,38.0,38.75,37.75,38.13,419200,8.44444866666669,8.61111541666669,8.38889308333336,8.47333757000003,1886399.05680047,0.0,1.0
1999-04-28,39.0,40.31,37.75,38.25,525378,8.66667100000003,8.9577822566667,8.38889308333336,8.50000425000003,2364199.81790008,0.0,1.0
1999-04-29,37.25,39.5,36.19,39.5,377867,8.27778191666669,8.77778216666669,8.04222624333336,8.77778216666669,1700400.64979967,0.0,1.0
1999-04-30,36.5,38.0,35.13,37.5,171644,8.11111516666669,8.44444866666669,7.80667057000003,8.33333750000003,772397.613801191,0.0,1.0
1999-05-03,35.63,36.88,35.0,36.5,427600,7.91778173666669,8.19555965333336,7.77778166666669,8.11111516666669,1924199.03790048,0.0,1.0
1999-05-04,38.0,39.25,35.56,35.75,494178,8.44444866666669,8.72222658333336,7.90222617333336,7.94444841666669,2223799.88810005,0.0,1.0
1999-05-05,37.88,38.5,36.0,38.38,508444,8.41778198666669,8.55555983333336,8.00000400000003,8.52889315333336,2287996.85600157,0.0,1.0
1999-05-06,36.19,38.25,35.88,37.38,296267,8.04222624333336,8.50000425000003,7.97333732000003,8.30667082000003,1333200.83339958,0.0,1.0
1999-05-07,37.97,38.0,36.5,36.63,319067,8.43778199666669,8.44444866666669,8.11111516666669,8.14000407000003,1435800.7820996,0.0,1.0
1999-05-10,35.94,38.0,35.5,38.0,420000,7.98667066000003,8.44444866666669,7.88889283333336,8.44444866666669,1889999.05500047,0.0,1.0
1999-05-11,34.94,36.75,34.5,36.0,332578,7.76444832666669,8.16667075000003,7.66667050000002,8.00000400000003,1496600.25169987,0.0,1.0
1999-05-12,33.0,35.75,32.44,35.44,1471200,7.33333700000002,7.94444841666669,7.20889249333336,7.87555949333336,6620396.68980164,0.0,1.0
1999-05-13,34.94,36.19,33.38,33.63,860000,7.76444832666669,8.04222624333336,7.41778148666669,7.47333707000002,3869998.06500096,0.0,1.0
1999-05-14,35.88,36.19,34.5,34.75,1034667,7.97333732000003,8.04222624333336,7.66667050000002,7.72222608333336,4655999.1720004,0.0,1.0
1999-05-17,36.38,36.63,35.19,35.88,376000,8.08444848666669,8.14000407000003,7.82000391000002,7.97333732000003,1691999.15400042,0.0,1.0
1999-05-18,36.56,37.38,36.0,36.0,385467,8.12444850666669,8.30667082000003,8.00000400000003,8.00000400000003,1734600.63269968,0.0,1.0
1999-05-19,36.63,37.13,35.88,36.88,228400,8.14000407000003,8.25111523666669,7.97333732000003,8.19555965333336,1027799.48610025,0.0,1.0
1999-05-20,36.94,38.13,36.38,36.38,440400,8.20889299333336,8.47333757000003,8.08444848666669,8.08444848666669,1981799.00910049,0.0,1.0
1999-05-21,35.63,37.25,35.44,37.25,138578,7.91778173666669,8.27778191666669,7.87555949333336,8.27778191666669,623600.688199654,0.0,1.0
1999-05-24,34.25,36.0,33.88,35.63,246444,7.61111491666669,8.00000400000003,7.52889265333336,7.91778173666669,1108997.44550127,0.0,1.0
1999-05-25,34.06,35.13,33.88,34.19,279378,7.56889267333336,7.80667057000003,7.52889265333336,7.59778157666669,1257200.37139981,0.0,1.0
1999-05-26,35.0,35.13,33.88,34.5,300978,7.77778166666669,7.80667057000003,7.52889265333336,7.66667050000002,1354400.32279983,0.0,1.0
1999-05-27,34.0,35.06,33.38,34.5,306844,7.55555933333336,7.79111500666669,7.41778148666669,7.66667050000002,1380797.30960134,0.0,1.0
1999-05-28,33.63,34.5,33.0,34.13,413467,7.47333707000002,7.66667050000002,7.33333700000002,7.58444823666669,1860600.56969971,0.0,1.0
1999-06-01,33.13,34.38,33.0,33.75,546667,7.36222590333336,7.64000382000003,7.33333700000002,7.50000375000002,2460000.26999986,0.0,1.0
1999-06-02,34.31,34.31,33.0,33.38,196178,7.62444825666669,7.62444825666669,7.33333700000002,7.41778148666669,882800.558599718,0.0,1.0
1999-06-03,33.56,34.63,33.5,34.5,434400,7.45778150666669,7.69555940333336,7.44444816666669,7.66667050000002,1954799.02260048,0.0,1.0
1999-06-04,34.06,34.88,33.81,33.81,513867,7.56889267333336,7.75111498666669,7.51333709000002,7.51333709000002,2312400.34379982,0.0,1.0
1999-06-07,34.88,35.25,33.75,34.38,749244,7.75111498666669,7.83333725000003,7.50000375000002,7.64000382000003,3371596.31420183,0.0,1.0
1999-06-08,33.13,34.88,33.06,34.88,274667,7.36222590333336,7.75111498666669,7.34667034000002,7.75111498666669,1236000.88199955,0.0,1.0
1999-06-09,34.0,34.13,32.75,33.38,754267,7.55555933333336,7.58444823666669,7.27778141666669,7.41778148666669,3394199.80290009,0.0,1.0
1999-06-10,35.88,35.88,33.5,33.88,427467,7.97333732000003,7.97333732000003,7.44444816666669,7.52889265333336,1923600.53819972,0.0,1.0
1999-06-11,36.88,37.5,35.88,35.94,666444,8.19555965333336,8.33333750000003,7.97333732000003,7.98667066000003,2998996.50050174,0.0,1.0
1999-06-14,36.5,37.94,36.25,37.0,323644,8.11111516666669,8.43111532666669,8.05555958333336,8.22222633333336,1456397.27180136,0.0,1.0
1999-06-15,36.13,36.56,35.75,36.56,354044,8.02889290333336,8.12444850666669,7.94444841666669,8.12444850666669,1593197.20340139,0.0,1.0
1999-06-16,38.13,38.5,36.94,36.94,333244,8.47333757000003,8.55555983333336,8.20889299333336,8.20889299333336,1499597.25020137,0.0,1.0
1999-06-17,39.88,40.25,37.13,37.88,641467,8.86222665333336,8.9444489166667,8.25111523666669,8.41778198666669,2886600.05669996,0.0,1.0
1999-06-18,39.88,39.88,38.88,39.81,604400,8.86222665333336,8.86222665333336,8.64000432000003,8.84667109000003,2719798.64010067,0.0,1.0
1999-06-21,41.63,41.63,39.56,39.63,312400,9.2511157366667,9.2511157366667,8.7911155066667,8.80667107000003,1405799.29710035,0.0,1.0
1999-06-22,40.94,41.38,40.25,41.38,330578,9.0977823266667,9.19556015333336,8.9444489166667,9.19556015333336,1487600.25619987,0.0,1.0
1999-06-23,40.84,40.94,39.88,40.94,263644,9.07556009333336,9.0977823266667,8.86222665333336,9.0977823266667,1186397.40680129,0.0,1.0
1999-06-24,39.81,41.38,39.81,40.69,260178,8.84667109000003,9.19556015333336,8.84667109000003,9.04222674333336,1170800.41459979,0.0,1.0
1999-06-25,40.5,41.03,39.94,40.25,140178,9.00000450000003,9.1177823366667,8.87555999333336,8.9444489166667,630800.684599656,0.0,1.0
1999-06-28,41.88,42.06,40.63,40.63,149467,9.30667132000003,9.34667134000003,9.02889340333336,9.02889340333336,672601.163699416,0.0,1.0
1999-06-29,43.13,43.25,40.63,42.0,375067,9.5844492366667,9.6111159166667,9.02889340333336,9.33333800000003,1687800.65609967,0.0,1.0
1999-06-30,44.0,44.0,42.44,43.0,279378,9.7777826666667,9.7777826666667,9.4311158266667,9.55556033333336,1257200.37139981,0.0,1.0
1999-07-01,44.19,44.38,43.13,43.88,257867,9.82000491000003,9.86222715333337,9.5844492366667,9.7511159866667,1160400.91979954,0.0,1.0
1999-07-02,41.56,44.5,41.5,44.5,411244,9.23556017333336,9.88889383333336,9.22222683333336,9.88889383333336,1850597.07470146,0.0,1.0
1999-07-06,43.75,44.0,41.38,41.5,545644,9.72222708333337,9.7777826666667,9.19556015333336,9.22222683333336,2455396.7723016,0.0,1.0
1999-07-07,42.69,43.63,42.5,43.25,711067,9.48667141000003,9.69556040333337,9.4444491666667,9.6111159166667,3199799.90010004,0.0,1.0
1999-07-08,42.88,43.5,41.25,42.5,263467,9.52889365333336,9.66667150000003,9.16667125000003,9.4444491666667,1185600.90719954,0.0,1.0
1999-07-09,44.0,44.25,42.75,42.81,161200,9.7777826666667,9.83333825000003,9.50000475000003,9.51333809000003,725399.637300179,0.0,1.0
1999-07-12,43.31,45.0,42.75,44.06,319867,9.6244492566667,10.000005,9.50000475000003,9.7911160066667,1439400.7802996,0.0,1.0
1999-07-13,44.25,44.75,42.44,42.88,201467,9.83333825000003,9.9444494166667,9.4311158266667,9.52889365333336,906601.046699474,0.0,1.0
1999-07-14,45.0,45.0,43.38,44.0,188444,10.000005,10.000005,9.64000482000003,9.7777826666667,847997.576001212,0.0,1.0
1999-07-15,45.72,45.75,44.31,45.0,136400,10.16000508,10.16667175,9.84667159000003,10.000005,613799.693100153,0.0,1.0
1999-07-16,44.25,46.5,44.0,45.94,352444,9.83333825000003,10.3333385,9.7777826666667,10.2088939933334,1585997.20700139,0.0,1.0
1999-07-19,44.06,45.13,43.63,44.0,221467,9.7911160066667,10.0288939033334,9.69556040333337,9.7777826666667,996601.001699496,0.0,1.0
1999-07-20,43.75,44.75,43.5,43.75,150667,9.72222708333337,9.9444494166667,9.66667150000003,9.72222708333337,678001.160999417,0.0,1.0
1999-07-21,44.5,44.5,42.63,43.75,194667,9.88889383333336,9.88889383333336,9.47333807000003,9.72222708333337,876001.061999467,0.0,1.0
1999-07-22,45.06,45.19,42.25,43.44,650400,10.01333834,10.0422272433334,9.38889358333336,9.65333816000003,2926798.53660073,0.0,1.0
1999-07-23,44.25,45.13,43.25,44.94,247600,9.83333825000003,10.0288939033334,9.6111159166667,9.98667166000003,1114199.44290027,0.0,1.0
1999-07-26,41.44,44.13,41.38,44.0,210400,9.20889349333336,9.80667157000003,9.19556015333336,9.7777826666667,946799.526600234,0.0,1.0
1999-07-27,44.63,45.19,42.75,43.5,1180667,9.9177827366667,10.0422272433334,9.50000475000003,9.66667150000003,5312998.84350056,0.0,1.0
1999-07-28,43.88,45.25,43.63,44.5,168444,9.7511159866667,10.0555605833334,9.69556040333337,9.88889383333336,757997.621001187,0.0,1.0
1999-07-29,42.5,43.75,42.25,43.75,130844,9.4444491666667,9.72222708333337,9.38889358333336,9.72222708333337,588797.705601145,0.0,1.0
1999-07-30,42.31,43.25,42.13,43.0,193778,9.40222692333336,9.6111159166667,9.36222690333336,9.55556033333336,872000.563999715,0.0,1.0
1999-08-02,41.81,42.88,41.63,42.13,145867,9.2911157566667,9.52889365333336,9.2511157366667,9.36222690333336,656401.171799412,0.0,1.0
1999-08-03,38.0,42.0,38.0,41.75,459600,8.44444866666669,9.33333800000003,8.44444866666669,9.2777824166667,2068198.96590051,0.0,1.0
1999-08-04,37.25,39.25,37.25,39.0,256400,8.27778191666669,8.72222658333336,8.27778191666669,8.66667100000003,1153799.42310029,0.0,1.0
1999-08-05,37.88,38.25,36.5,37.38,457644,8.41778198666669,8.50000425000003,8.11111516666669,8.30667082000003,2059396.97030151,0.0,1.0
1999-08-06,36.69,37.75,36.69,37.25,386800,8.15333741000003,8.38889308333336,8.15333741000003,8.27778191666669,1740599.12970043,0.0,1.0
1999-08-09,35.13,37.5,34.88,37.44,657244,7.80667057000003,8.33333750000003,7.75111498666669,8.32000416000003,2957596.52120173,0.0,1.0
1999-08-10,35.5,35.56,34.94,35.0,240044,7.88889283333336,7.90222617333336,7.76444832666669,7.77778166666669,1080197.45990127,0.0,1.0
1999-08-11,36.19,36.88,35.88,35.94,614000,8.04222624333336,8.19555965333336,7.97333732000003,7.98667066000003,2762998.61850068,0.0,1.0
1999-08-12,37.38,38.25,35.88,36.13,781467,8.30667082000003,8.50000425000003,7.97333732000003,8.02889290333336,3516599.74170012,0.0,1.0
1999-08-13,38.44,38.5,37.44,37.88,356800,8.54222649333336,8.55555983333336,8.32000416000003,8.41778198666669,1605599.1972004,0.0,1.0
1999-08-16,38.25,38.56,37.88,38.13,113600,8.50000425000003,8.56889317333336,8.41778198666669,8.47333757000003,511199.744400126,0.0,1.0
1999-08-17,37.94,38.88,37.88,38.5,212978,8.43111532666669,8.64000432000003,8.41778198666669,8.55555983333336,958400.520799737,0.0,1.0
1999-08-18,37.94,38.38,37.75,38.38,193644,8.43111532666669,8.52889315333336,8.38889308333336,8.52889315333336,871397.564301215,0.0,1.0
1999-08-19,37.5,37.94,37.38,37.63,292800,8.33333750000003,8.43111532666669,8.30667082000003,8.36222640333336,1317599.34120032,0.0,1.0
1999-08-20,37.75,38.13,37.13,37.5,120844,8.38889308333336,8.47333757000003,8.25111523666669,8.33333750000003,543797.728101134,0.0,1.0
1999-08-23,38.38,38.88,37.75,38.13,226844,8.52889315333336,8.64000432000003,8.38889308333336,8.47333757000003,1020797.48960125,0.0,1.0
1999-08-24,37.75,38.25,37.0,38.13,224444,8.38889308333336,8.50000425000003,8.22222633333336,8.47333757000003,1009997.49500125,0.0,1.0
1999-08-25,36.5,37.81,36.38,37.81,195244,8.11111516666669,8.40222642333336,8.08444848666669,8.40222642333336,878597.560701217,0.0,1.0
1999-08-26,36.63,36.94,36.25,36.75,400000,8.14000407000003,8.20889299333336,8.05555958333336,8.16667075000003,1799999.10000044,0.0,1.0
1999-08-27,35.25,36.75,35.25,36.5,175067,7.83333725000003,8.16667075000003,7.83333725000003,8.11111516666669,787801.106099444,0.0,1.0
1999-08-30,33.72,35.31,33.69,35.31,401200,7.49333708000002,7.84667059000003,7.48667041000002,7.84667059000003,1805399.09730045,0.0,1.0
1999-08-31,33.0,34.0,32.5,33.88,500978,7.33333700000002,7.55555933333336,7.22222583333336,7.52889265333336,2254399.87280006,0.0,1.0
1999-09-01,33.81,34.31,32.94,33.0,624400,7.51333709000002,7.62444825666669,7.32000366000002,7.33333700000002,2809798.5951007,0.0,1.0
1999-09-02,32.88,33.75,32.81,33.75,335600,7.30667032000002,7.50000375000002,7.29111475666669,7.50000375000002,1510199.24490037,0.0,1.0
1999-09-03,34.63,35.0,33.69,33.88,454444,7.69555940333336,7.77778166666669,7.48667041000002,7.52889265333336,2044996.9775015,0.0,1.0
1999-09-07,35.75,36.75,34.75,35.0,307067,7.94444841666669,8.16667075000003,7.72222608333336,7.77778166666669,1381800.80909959,0.0,1.0
1999-09-08,35.75,37.38,35.25,35.44,472267,7.94444841666669,8.30667082000003,7.83333725000003,7.87555949333336,2125200.43739977,0.0,1.0
1999-09-09,36.13,36.38,35.17,36.0,284978,8.02889290333336,8.08444848666669,7.81555946333336,8.00000400000003,1282400.35879982,0.0,1.0
1999-09-10,36.06,36.25,35.31,36.13,213200,8.01333734000003,8.05555958333336,7.84667059000003,8.02889290333336,959399.520300236,0.0,1.0
1999-09-13,34.25,36.06,34.25,36.06,168578,7.61111491666669,8.01333734000003,7.61111491666669,8.01333734000003,758600.620699687,0.0,1.0
1999-09-14,36.25,36.38,35.0,35.0,318444,8.05555958333336,8.08444848666669,7.77778166666669,7.77778166666669,1432997.28350135,0.0,1.0
1999-09-15,37.13,37.5,36.38,36.38,252667,8.25111523666669,8.33333750000003,8.08444848666669,8.08444848666669,1137000.93149953,0.0,1.0
1999-09-16,37.0,37.25,35.94,37.0,398044,8.22222633333336,8.27778191666669,7.98667066000003,8.22222633333336,1791197.10440144,0.0,1.0
1999-09-17,38.94,39.0,37.06,37.44,440178,8.65333766000003,8.66667100000003,8.23555967333336,8.32000416000003,1980800.00959999,0.0,1.0
1999-09-20,38.63,39.75,38.38,39.13,343778,8.58444873666669,8.83333775000003,8.52889315333336,8.69555990333336,1547000.22649988,0.0,1.0
1999-09-21,37.56,38.69,37.44,38.69,240667,8.34667084000003,8.59778207666669,8.32000416000003,8.59778207666669,1083000.95849952,0.0,1.0
1999-09-22,37.63,38.0,37.13,37.63,382178,8.36222640333336,8.44444866666669,8.25111523666669,8.36222640333336,1719800.14009992,0.0,1.0
1999-09-23,37.0,37.81,36.94,37.63,175244,8.22222633333336,8.40222642333336,8.20889299333336,8.36222640333336,788597.605701195,0.0,1.0
1999-09-24,38.38,39.13,37.0,37.0,220400,8.52889315333336,8.69555990333336,8.22222633333336,8.22222633333336,991799.504100245,0.0,1.0
1999-09-27,39.06,39.38,38.38,38.38,286844,8.68000434000003,8.75111548666669,8.52889315333336,8.52889315333336,1290797.35460132,0.0,1.0
1999-09-28,38.75,39.69,37.88,38.88,320400,8.61111541666669,8.82000441000003,8.41778198666669,8.64000432000003,1441799.27910036,0.0,1.0
1999-09-29,40.06,40.13,38.88,38.88,388178,8.90222667333336,8.9177822366667,8.64000432000003,8.64000432000003,1746800.12659993,0.0,1.0
1999-09-30,39.94,40.5,39.25,40.19,490800,8.87555999333336,9.00000450000003,8.72222658333336,8.93111557666669,2208598.89570055,0.0,1.0
1999-10-01,39.63,39.94,38.5,39.84,214267,8.80667107000003,8.87555999333336,8.55555983333336,8.85333776000003,964201.017899488,0.0,1.0
1999-10-04,40.06,40.25,39.75,39.78,454667,8.90222667333336,8.9444489166667,8.83333775000003,8.84000442000003,2046000.47699976,0.0,1.0
1999-10-05,40.13,40.81,39.63,40.06,409467,8.9177822366667,9.06889342333336,8.80667107000003,8.90222667333336,1842600.5786997,0.0,1.0
1999-10-06,40.88,40.88,39.88,40.25,290844,9.0844489866667,9.0844489866667,8.86222665333336,8.9444489166667,1308797.34560132,0.0,1.0
1999-10-07,40.75,42.0,40.31,40.88,417244,9.05556008333336,9.33333800000003,8.9577822566667,9.0844489866667,1877597.06120146,0.0,1.0
1999-10-08,41.69,42.19,40.5,40.88,158800,9.2644490766667,9.37556024333336,9.00000450000003,9.0844489866667,714599.642700176,0.0,1.0
1999-10-11,42.56,42.88,41.5,41.5,277467,9.4577825066667,9.52889365333336,9.22222683333336,9.22222683333336,1248600.87569956,0.0,1.0
1999-10-12,39.88,42.75,39.88,42.44,263200,8.86222665333336,9.50000475000003,8.86222665333336,9.4311158266667,1184399.40780029,0.0,1.0
1999-10-13,38.88,40.5,38.69,39.94,261200,8.64000432000003,9.00000450000003,8.59778207666669,8.87555999333336,1175399.41230029,0.0,1.0
1999-10-14,39.13,39.88,37.5,38.81,268578,8.69555990333336,8.86222665333336,8.33333750000003,8.62444875666669,1208600.3956998,0.0,1.0
1999-10-15,36.94,38.88,34.5,38.5,244800,8.20889299333336,8.64000432000003,7.66667050000002,8.55555983333336,1101599.44920027,0.0,1.0
1999-10-18,35.69,37.63,34.88,37.63,197600,7.93111507666669,8.36222640333336,7.75111498666669,8.36222640333336,889199.55540022,0.0,1.0
1999-10-19,36.25,37.88,35.56,35.88,360444,8.05555958333336,8.41778198666669,7.90222617333336,7.97333732000003,1621997.1890014,0.0,1.0
1999-10-20,36.63,36.63,35.5,36.44,240578,8.14000407000003,8.14000407000003,7.88889283333336,8.09778182666669,1082600.45869977,0.0,1.0
1999-10-21,36.44,36.5,35.0,35.94,201778,8.09778182666669,8.11111516666669,7.77778166666669,7.98667066000003,908000.545999724,0.0,1.0
1999-10-22,40.0,40.38,36.69,36.75,596578,8.88889333333336,8.97333782000003,8.15333741000003,8.16667075000003,2684599.65770016,0.0,1.0
1999-10-25,38.13,40.0,37.94,40.0,558800,8.47333757000003,8.88889333333336,8.43111532666669,8.88889333333336,2514598.74270062,0.0,1.0
1999-10-26,38.63,39.13,38.0,38.0,455867,8.58444873666669,8.69555990333336,8.44444866666669,8.44444866666669,2051400.47429976,0.0,1.0
1999-10-27,38.75,39.63,37.81,38.63,396044,8.61111541666669,8.80667107000003,8.40222642333336,8.58444873666669,1782197.10890144,0.0,1.0
1999-10-28,41.81,42.25,38.88,39.0,383067,9.2911157566667,9.38889358333336,8.64000432000003,8.66667100000003,1723800.63809967,0.0,1.0
1999-10-29,43.56,44.25,41.75,42.25,589244,9.68000484000003,9.83333825000003,9.2777824166667,9.38889358333336,2651596.67420165,0.0,1.0
1999-11-01,41.31,44.25,40.63,43.75,451467,9.18000459000003,9.83333825000003,9.02889340333336,9.72222708333337,2031600.48419975,0.0,1.0
1999-11-02,42.5,43.13,41.38,41.44,372444,9.4444491666667,9.5844492366667,9.19556015333336,9.20889349333336,1675997.16200141,0.0,1.0
1999-11-03,44.13,44.88,42.63,42.63,509378,9.80667157000003,9.97333832000003,9.47333807000003,9.47333807000003,2292199.85390007,0.0,1.0
1999-11-04,42.88,45.0,42.31,44.88,331378,9.52889365333336,10.000005,9.40222692333336,9.97333832000003,1491200.25439987,0.0,1.0
1999-11-05,42.69,43.5,42.38,43.0,432844,9.48667141000003,9.66667150000003,9.4177824866667,9.55556033333336,1947797.02610148,0.0,1.0
1999-11-08,42.44,43.5,41.88,42.88,169778,9.4311158266667,9.66667150000003,9.30667132000003,9.52889365333336,764000.617999688,0.0,1.0
1999-11-09,40.19,42.63,40.0,42.38,263867,8.93111557666669,9.47333807000003,8.88889333333336,9.4177824866667,1187400.90629954,0.0,1.0
1999-11-10,39.75,41.5,39.38,40.06,339067,8.83333775000003,9.22222683333336,8.75111548666669,8.90222667333336,1525800.73709963,0.0,1.0
1999-11-11,39.75,40.38,39.31,39.88,285867,8.83333775000003,8.97333782000003,8.73555992333336,8.86222665333336,1286400.85679957,0.0,1.0
1999-11-12,39.5,40.13,38.63,39.66,320400,8.77778216666669,8.9177822366667,8.58444873666669,8.81333774000003,1441799.27910036,0.0,1.0
1999-11-15,39.44,40.13,38.75,39.75,165867,8.76444882666669,8.9177822366667,8.61111541666669,8.83333775000003,746401.126799435,0.0,1.0
1999-11-16,39.63,40.06,39.0,39.63,524178,8.80667107000003,8.90222667333336,8.66667100000003,8.80667107000003,2358799.82060008,0.0,1.0
1999-11-17,38.81,40.38,38.5,38.88,392444,8.62444875666669,8.97333782000003,8.55555983333336,8.64000432000003,1765997.11700144,0.0,1.0
1999-11-18,38.5,39.75,38.0,38.88,236178,8.55555983333336,8.83333775000003,8.44444866666669,8.64000432000003,1062800.46859976,0.0,1.0
1999-11-19,39.94,40.75,38.0,38.13,345200,8.87555999333336,9.05556008333336,8.44444866666669,8.47333757000003,1553399.22330038,0.0,1.0
1999-11-22,40.25,40.63,39.88,40.0,348844,8.9444489166667,9.02889340333336,8.86222665333336,8.88889333333336,1569797.21510139,0.0,1.0
1999-11-23,39.0,40.69,38.63,40.25,629600,8.66667100000003,9.04222674333336,8.58444873666669,8.9444489166667,2833198.5834007,0.0,1.0
1999-11-24,41.38,42.0,38.5,39.0,472667,9.19556015333336,9.33333800000003,8.55555983333336,8.66667100000003,2127000.43649978,0.0,1.0
1999-11-26,41.63,42.0,41.0,41.5,55244,9.2511157366667,9.33333800000003,9.1111156666667,9.22222683333336,248597.875701061,0.0,1.0
1999-11-29,42.0,42.5,41.38,42.5,285867,9.33333800000003,9.4444491666667,9.19556015333336,9.4444491666667,1286400.85679957,0.0,1.0
1999-11-30,44.75,47.0,42.38,42.38,965867,9.9444494166667,10.4444496666667,9.4177824866667,9.4177824866667,4346399.32680032,0.0,1.0
1999-12-01,45.38,46.19,44.5,44.5,387600,10.0844494866667,10.2644495766667,9.88889383333336,9.88889383333336,1744199.12790043,0.0,1.0
1999-12-02,45.06,45.63,44.13,45.25,525867,10.01333834,10.14000507,9.80667157000003,10.0555605833334,2366400.31679984,0.0,1.0
1999-12-03,45.13,45.13,44.63,45.0,410178,10.0288939033334,10.0288939033334,9.9177827366667,10.000005,1845800.07709995,0.0,1.0
1999-12-06,46.75,47.38,45.0,45.0,423067,10.3888940833334,10.5288941533334,10.000005,10.000005,1903800.54809971,0.0,1.0
1999-12-07,47.06,47.06,45.5,46.63,328844,10.4577830066667,10.4577830066667,10.1111161666667,10.3622274033334,1479797.26010137,0.0,1.0
1999-12-08,44.88,47.25,44.88,46.75,336444,9.97333832000003,10.50000525,9.97333832000003,10.3888940833334,1513997.24300137,0.0,1.0
1999-12-09,44.88,45.88,44.63,45.13,325467,9.97333832000003,10.1955606533334,9.9177827366667,10.0288939033334,1464600.76769961,0.0,1.0
1999-12-10,44.94,45.31,44.81,44.88,294267,9.98667166000003,10.0688939233334,9.9577827566667,9.97333832000003,1324200.83789958,0.0,1.0
1999-12-13,44.69,45.13,44.44,45.13,409067,9.9311160766667,10.0288939033334,9.87556049333336,10.0288939033334,1840800.5795997,0.0,1.0
1999-12-14,44.88,45.88,44.25,44.75,256978,9.97333832000003,10.1955606533334,9.83333825000003,9.9444494166667,1156400.42179979,0.0,1.0
1999-12-15,45.38,45.44,44.63,45.0,350178,10.0844494866667,10.0977828266667,9.9177827366667,10.000005,1575800.21209989,0.0,1.0
1999-12-16,48.0,48.0,45.31,45.38,622667,10.666672,10.666672,10.0688939233334,10.0844494866667,2802000.09899995,0.0,1.0
1999-12-17,50.0,50.5,48.75,50.44,891867,11.1111166666667,11.2222278333334,10.83333875,11.2088944933334,4013399.49330024,0.0,1.0
1999-12-20,51.0,52.25,49.75,50.06,682844,11.333339,11.6111169166667,11.0555610833334,11.1244500066667,3072796.46360177,0.0,1.0
1999-12-21,50.63,51.69,50.06,51.0,472000,11.2511167366667,11.48667241,11.1244500066667,11.333339,2123998.93800052,0.0,1.0
1999-12-22,48.81,50.63,48.75,50.5,492267,10.84667209,11.2511167366667,10.83333875,11.2222278333334,2215200.3923998,0.0,1.0
1999-12-23,49.13,49.5,48.38,49.0,233244,10.9177832366667,11.0000055,10.7511164866667,10.8888943333334,1049597.47520126,0.0,1.0
1999-12-27,49.75,50.13,49.06,49.38,532667,11.0555610833334,11.14000557,10.9022276733334,10.97333882,2397000.30149983,0.0,1.0
1999-12-28,48.13,49.5,47.5,49.44,378978,10.6955609033334,11.0000055,10.5555608333334,10.98667216,1705400.14729992,0.0,1.0
1999-12-29,49.31,49.81,47.38,48.13,164667,10.9577832566667,11.0688944233334,10.5288941533334,10.6955609033334,741001.129499433,0.0,1.0
1999-12-30,49.81,50.88,49.25,49.25,467244,11.0688944233334,11.30667232,10.9444499166667,10.9444499166667,2102596.94870151,0.0,1.0
1999-12-31,48.44,50.44,46.81,50.0,507467,10.7644498266667,11.2088944933334,10.4022274233334,11.1111166666667,2283600.35819981,0.0,1.0
2000-01-03,47.88,48.88,47.5,48.31,474267,10.64000532,10.8622276533334,10.5555608333334,10.7355609233334,2134200.43289978,0.0,1.0
2000-01-04,48.81,49.25,47.88,47.88,412044,10.84667209,10.9444499166667,10.64000532,10.64000532,1854197.07290146,0.0,1.0
2000-01-05,48.75,48.88,48.0,48.5,409378,10.83333875,10.8622276533334,10.666672,10.7777831666667,1842200.07889996,0.0,1.0
2000-01-06,49.75,52.0,48.5,49.0,981244,11.0555610833334,11.5555613333334,10.7777831666667,10.8888943333334,4415595.79220208,0.0,1.0
2000-01-07,51.56,51.88,49.25,49.63,689867,11.4577835066667,11.5288946533334,10.9444499166667,11.0288944033334,3104399.94780002,0.0,1.0
2000-01-10,53.5,53.5,50.5,51.88,592400,11.8888948333334,11.8888948333334,11.2222278333334,11.5288946533334,2665798.66710065,0.0,1.0
2000-01-11,51.5,53.0,50.88,53.0,507600,11.4444501666667,11.7777836666667,11.30667232,11.7777836666667,2284198.85790056,0.0,1.0
2000-01-12,50.56,51.56,49.44,51.5,529067,11.2355611733334,11.4577835066667,10.98667216,11.4444501666667,2380800.30959983,0.0,1.0
2000-01-13,52.13,52.5,50.47,50.5,594444,11.5844502366667,11.6666725,11.2155611633334,11.2222278333334,2674996.66250166,0.0,1.0
2000-01-14,53.44,54.13,52.0,52.0,989600,11.8755614933334,12.0288949033334,11.5555613333334,11.5555613333334,4453197.77340109,0.0,1.0
2000-01-18,53.44,54.5,53.0,53.25,754267,11.8755614933334,12.1111171666667,11.7777836666667,11.83333925,3394199.80290008,0.0,1.0
2000-01-19,52.25,53.81,52.13,53.31,287378,11.6111169166667,11.9577837566667,11.5844502366667,11.84667259,1293200.35339982,0.0,1.0
2000-01-20,49.25,52.81,48.63,52.5,921644,10.9444499166667,11.7355614233334,10.80667207,11.6666725,4147395.92630202,0.0,1.0
2000-01-21,47.94,49.5,46.88,49.5,506044,10.65333866,11.0000055,10.4177829866667,11.0000055,2277196.86140157,0.0,1.0
2000-01-24,45.56,47.63,44.75,47.5,1049200,10.1244495066667,10.5844497366667,9.9444494166667,10.5555608333334,4721397.63930117,0.0,1.0
2000-01-25,46.69,46.75,43.63,46.0,546267,10.3755607433334,10.3888940833334,9.69556040333337,10.2222273333334,2458200.27089985,0.0,1.0
2000-01-26,46.5,48.75,46.5,46.88,831067,10.3333385,10.83333875,10.3333385,10.4177829866667,3739799.63010018,0.0,1.0
2000-01-27,44.5,47.19,44.06,46.8,672267,9.88889383333336,10.48667191,9.7911160066667,10.4000052,3025199.9874,0.0,1.0
2000-01-28,44.63,44.75,42.0,44.0,1045778,9.9177827366667,9.9444494166667,9.33333800000003,9.7777826666667,4705998.64700066,0.0,1.0
2000-01-31,44.06,45.25,43.5,44.5,560667,9.7911160066667,10.0555605833334,9.66667150000003,9.88889383333336,2523000.23849987,0.0,1.0
2000-02-01,45.31,45.94,44.25,44.5,926267,10.0688939233334,10.2088939933334,9.83333825000003,9.88889383333336,4168199.41590026,0.0,1.0
2000-02-02,46.25,46.75,45.38,45.5,248844,10.2777829166667,10.3888940833334,10.0844494866667,10.1111161666667,1119797.44010128,0.0,1.0
2000-02-03,47.31,48.0,45.88,46.5,384178,10.51333859,10.666672,10.1955606533334,10.3333385,1728800.13559993,0.0,1.0
2000-02-04,46.25,47.88,45.88,47.88,432844,10.2777829166667,10.64000532,10.1955606533334,10.64000532,1947797.02610148,0.0,1.0
2000-02-07,45.44,46.44,43.63,46.44,230444,10.0977828266667,10.32000516,9.69556040333337,10.32000516,1036997.48150126,0.0,1.0
2000-02-08,46.44,46.63,45.69,45.75,348444,10.32000516,10.3622274033334,10.15333841,10.16667175,1567997.21600139,0.0,1.0
2000-02-09,44.38,47.31,43.38,46.88,231067,9.86222715333337,10.51333859,9.64000482000003,10.4177829866667,1039800.98009951,0.0,1.0
2000-02-10,42.0,44.63,41.81,44.5,760800,9.33333800000003,9.9177827366667,9.2911157566667,9.88889383333336,3423598.28820085,0.0,1.0
2000-02-11,40.88,42.25,40.56,42.06,784978,9.0844489866667,9.38889358333336,9.01333784000003,9.34667134000003,3532399.23380037,0.0,1.0
2000-02-14,40.44,41.13,39.38,41.0,619244,8.98667116000003,9.14000457000003,8.75111548666669,9.1111156666667,2786596.60670169,0.0,1.0
2000-02-15,39.25,41.19,38.63,40.75,1098667,8.72222658333336,9.15333791000003,8.58444873666669,9.05556008333336,4943999.02800047,0.0,1.0
2000-02-16,36.75,39.5,35.88,39.38,418400,8.16667075000003,8.77778216666669,7.97333732000003,8.75111548666669,1882799.05860046,0.0,1.0
2000-02-17,35.81,39.0,33.38,37.13,1207067,7.95778175666669,8.66667100000003,7.41778148666669,8.25111523666669,5431798.78410059,0.0,1.0
2000-02-18,34.38,36.13,33.75,36.0,624400,7.64000382000003,8.02889290333336,7.50000375000002,8.00000400000003,2809798.59510069,0.0,1.0
2000-02-22,32.06,34.5,31.25,34.25,1767378,7.12444800666669,7.66667050000002,6.94444791666669,7.61111491666669,7953197.02340146,0.0,1.0
2000-02-23,35.75,35.75,32.25,32.63,1551467,7.94444841666669,7.94444841666669,7.16667025000002,7.25111473666669,6981598.00920097,0.0,1.0
2000-02-24,36.06,36.38,32.97,35.38,1191467,8.01333734000003,8.08444848666669,7.32667033000002,7.86222615333336,5361598.81920057,0.0,1.0
2000-02-25,34.88,36.13,34.31,35.5,702844,7.75111498666669,8.02889290333336,7.62444825666669,7.88889283333336,3162796.41860178,0.0,1.0
2000-02-28,37.13,37.25,33.88,34.69,511867,8.25111523666669,8.27778191666669,7.52889265333336,7.70889274333336,2303400.34829982,0.0,1.0
2000-02-29,38.81,40.38,37.0,37.25,749867,8.62444875666669,8.97333782000003,8.22222633333336,8.27778191666669,3374399.81280008,0.0,1.0
2000-03-01,36.44,41.5,36.0,39.06,1924000,8.09778182666669,9.22222683333336,8.00000400000003,8.68000434000003,8657995.67100214,0.0,1.0
2000-03-02,37.75,39.13,36.38,36.63,539244,8.38889308333336,8.69555990333336,8.08444848666669,8.14000407000003,2426596.7867016,0.0,1.0
2000-03-03,39.19,39.19,37.75,38.0,294844,8.70889324333336,8.70889324333336,8.38889308333336,8.44444866666669,1326797.33660133,0.0,1.0
2000-03-06,35.81,39.0,35.5,39.0,790178,7.95778175666669,8.66667100000003,7.88889283333336,8.66667100000003,3555799.22210038,0.0,1.0
2000-03-07,34.81,36.25,34.38,36.25,920444,7.73555942333336,8.05555958333336,7.64000382000003,8.05555958333336,4141995.92900202,0.0,1.0
2000-03-08,37.75,37.81,34.19,34.75,757467,8.38889308333336,8.40222642333336,7.59778157666669,7.72222608333336,3408599.79570009,0.0,1.0
2000-03-09,42.75,43.0,37.0,37.19,1153067,9.50000475000003,9.55556033333336,8.22222633333336,8.26444857666669,5188798.90560053,0.0,1.0
2000-03-10,40.06,42.38,39.31,41.25,549778,8.90222667333336,9.4177824866667,8.73555992333336,9.16667125000003,2473999.76300011,0.0,1.0
2000-03-13,39.94,40.3,38.25,39.13,293778,8.87555999333336,8.95556003333336,8.50000425000003,8.69555990333336,1322000.33899983,0.0,1.0
2000-03-14,37.69,40.0,36.88,40.0,259067,8.37555974333336,8.88889333333336,8.19555965333336,8.88889333333336,1165800.91709954,0.0,1.0
2000-03-15,44.38,45.13,37.44,38.0,936267,9.86222715333337,10.0288939033334,8.32000416000003,8.44444866666669,4213199.39340029,0.0,1.0
2000-03-16,47.13,49.0,43.5,44.25,1789867,10.47333857,10.8888943333334,9.66667150000003,9.83333825000003,8054397.47280126,0.0,1.0
2000-03-17,46.88,49.31,46.63,47.45,780000,10.4177829866667,10.9577832566667,10.3622274033334,10.5444497166667,3509998.24500087,0.0,1.0
2000-03-20,44.81,47.25,44.5,46.75,179600,9.9577827566667,10.50000525,9.88889383333336,10.3888940833334,808199.595900199,0.0,1.0
2000-03-21,46.94,47.05,43.44,44.5,324044,10.4311163266667,10.4555607833334,9.65333816000003,9.88889383333336,1458197.27090136,0.0,1.0
2000-03-22,47.25,48.5,46.0,46.5,504044,10.50000525,10.7777831666667,10.2222273333334,10.3333385,2268196.86590157,0.0,1.0
2000-03-23,47.25,48.13,45.69,47.06,592178,10.50000525,10.6955609033334,10.15333841,10.4577830066667,2664799.66760017,0.0,1.0
2000-03-24,44.81,47.94,44.56,47.44,515200,9.9577827566667,10.65333866,9.90222717333337,10.5422274933334,2318398.84080057,0.0,1.0
2000-03-27,45.0,46.25,44.5,46.19,220267,10.000005,10.2777829166667,9.88889383333336,10.2644495766667,991201.004399498,0.0,1.0
2000-03-28,45.0,46.5,43.94,45.0,729600,10.000005,10.3333385,9.7644493266667,10.000005,3283198.35840082,0.0,1.0
2000-03-29,50.0,51.75,45.19,45.19,1133778,11.1111166666667,11.50000575,10.0422272433334,10.0422272433334,5101998.44900076,0.0,1.0
2000-03-30,51.63,51.88,47.75,48.28,652578,11.47333907,11.5288946533334,10.6111164166667,10.7288942533334,2936599.53170023,0.0,1.0
2000-03-31,52.13,52.38,49.5,51.88,1136578,11.5844502366667,11.64000582,11.0000055,11.5288946533334,5114598.44270076,0.0,1.0
2000-04-03,54.75,54.88,51.13,52.75,741378,12.16667275,12.1955616533334,11.3622279033334,11.7222280833334,3336199.33190033,0.0,1.0
2000-04-04,52.13,54.63,50.75,54.38,1006800,11.5844502366667,12.14000607,11.2777834166667,12.0844504866667,4530597.73470112,0.0,1.0
2000-04-05,51.13,52.19,49.25,52.19,253467,11.3622279033334,11.5977835766667,10.9444499166667,11.5977835766667,1140600.92969953,0.0,1.0
2000-04-06,53.31,53.38,46.5,46.94,1754400,11.84667259,11.8622281533334,10.3333385,10.4311163266667,7894796.05260197,0.0,1.0
2000-04-07,52.19,53.44,50.63,53.31,638400,11.5977835766667,11.8755614933334,11.2511167366667,11.84667259,2872798.56360071,0.0,1.0
2000-04-10,50.81,52.19,49.75,52.0,293467,11.2911167566667,11.5977835766667,11.0555610833334,11.5555613333334,1320600.83969958,0.0,1.0
2000-04-11,50.69,51.81,49.5,50.0,347067,11.2644500766667,11.51333909,11.0000055,11.1111166666667,1561800.71909964,0.0,1.0
2000-04-12,53.13,54.19,50.81,50.94,564044,11.80667257,12.0422282433334,11.2911167566667,11.32000566,2538196.73090163,0.0,1.0
2000-04-13,50.56,53.81,50.5,53.0,362667,11.2355611733334,11.9577837566667,11.2222278333334,11.7777836666667,1632000.68399965,0.0,1.0
2000-04-14,48.25,50.19,47.88,50.13,456578,10.7222275833334,11.15333891,10.64000532,11.14000557,2054599.9727,0.0,1.0
2000-04-17,51.19,51.25,47.44,47.73,527778,11.3755612433334,11.3888945833334,10.5422274933334,10.60667197,2374999.81250008,0.0,1.0
2000-04-18,52.06,53.75,50.31,50.81,835244,11.5688946733334,11.9444504166667,11.18000559,11.2911167566667,3758596.12070192,0.0,1.0
2000-04-19,50.75,51.61,49.13,51.5,400400,11.2777834166667,11.4688946233334,10.9177832366667,11.4444501666667,1801799.09910044,0.0,1.0
2000-04-20,49.38,51.34,48.88,51.34,235600,10.97333882,11.4088945933334,10.8622276533334,11.4088945933334,1060199.46990027,0.0,1.0
2000-04-24,50.94,51.44,49.0,49.44,1174844,11.32000566,11.4311168266667,10.8888943333334,10.98667216,5286795.35660232,0.0,1.0
2000-04-25,51.5,51.63,50.0,51.25,678400,11.4444501666667,11.47333907,11.1111166666667,11.3888945833334,3052798.47360075,0.0,1.0
2000-04-26,57.88,58.38,51.44,51.88,3297378,12.8622286533334,12.97333982,11.4311168266667,11.5288946533334,14838193.5809031,0.0,1.0
2000-04-27,59.5,60.38,55.88,56.91,1158044,13.2222288333334,13.4177844866667,12.4177839866667,12.64667299,5211195.39440228,0.0,1.0
2000-04-28,57.88,59.25,56.88,59.13,705644,12.8622286533334,13.16667325,12.64000632,13.14000657,3175396.41230178,0.0,1.0
2000-05-01,57.94,58.38,57.31,58.25,615200,12.8755619933334,12.97333982,12.7355619233334,12.9444509166667,2768398.61580068,0.0,1.0
2000-05-02,58.06,60.38,57.63,57.88,1026044,12.9022286733334,13.4177844866667,12.80667307,12.8622286533334,4617195.69140213,0.0,1.0
2000-05-03,54.5,57.44,54.25,57.38,1284044,12.1111171666667,12.7644508266667,12.0555615833334,12.7511174866667,5778195.11090243,0.0,1.0
2000-05-04,57.13,57.25,53.75,54.44,955378,12.6955619033334,12.7222285833334,11.9444504166667,12.0977838266667,4299198.85040055,0.0,1.0
2000-05-05,61.0,61.25,56.63,56.63,713200,13.5555623333334,13.6111179166667,12.5844507366667,12.5844507366667,3209398.39530079,0.0,1.0
2000-05-08,61.25,63.56,59.0,59.13,1198400,13.6111179166667,14.1244515066667,13.1111176666667,13.14000657,5392797.30360133,0.0,1.0
2000-05-09,59.25,61.63,57.75,61.63,900667,13.16667325,13.6955624033334,12.83333975,13.6955624033334,4052999.47350026,0.0,1.0
2000-05-10,58.88,59.88,57.38,58.0,586267,13.0844509866667,13.30667332,12.7511174866667,12.8888953333334,2638200.1808999,0.0,1.0
2000-05-11,61.69,62.25,59.13,59.13,638444,13.7088957433334,13.83334025,13.14000657,13.14000657,2872996.5635017,0.0,1.0
2000-05-12,59.44,62.13,59.38,61.5,491644,13.2088954933334,13.80667357,13.1955621533334,13.6666735,2212396.89380154,0.0,1.0
2000-05-15,61.81,61.81,58.69,59.44,595467,13.7355624233334,13.7355624233334,13.0422287433334,13.2088954933334,2679600.16019991,0.0,1.0
2000-05-16,63.5,64.81,61.5,61.5,569067,14.1111181666667,14.4022294233334,13.6666735,13.6666735,2560800.21959988,0.0,1.0
2000-05-17,61.0,63.5,60.38,62.75,649467,13.5555623333334,14.1111181666667,13.4177844866667,13.9444514166667,2922600.03869997,0.0,1.0
2000-05-18,60.75,63.0,60.06,60.94,309600,13.50000675,14.000007,13.34667334,13.5422289933334,1393199.30340035,0.0,1.0
2000-05-19,59.69,60.63,58.19,60.03,296400,13.2644510766667,13.47334007,12.9311175766667,13.34000667,1333799.33310033,0.0,1.0
2000-05-22,58.69,59.94,56.75,59.75,466044,13.0422287433334,13.32000666,12.6111174166667,13.2777844166667,2097196.95140151,0.0,1.0
2000-05-23,57.13,59.63,57.13,58.75,258978,12.6955619033334,13.2511177366667,12.6955619033334,13.0555620833334,1165400.41729979,0.0,1.0
2000-05-24,55.81,55.81,51.25,55.63,774044,12.4022284233334,12.4022284233334,11.3888945833334,12.3622284033334,3483196.25840185,0.0,1.0
2000-05-25,56.69,57.75,55.5,55.88,644400,12.5977840766667,12.83333975,12.3333395,12.4177839866667,2899798.55010072,0.0,1.0
2000-05-26,55.81,56.75,53.63,56.75,248800,12.4022284233334,12.6111174166667,11.9177837366667,12.6111174166667,1119599.44020027,0.0,1.0
2000-05-30,57.88,58.19,56.56,56.69,381467,12.8622286533334,12.9311175766667,12.5688951733334,12.5977840766667,1716600.64169967,0.0,1.0
2000-05-31,59.5,61.25,57.5,58.0,646667,13.2222288333334,13.6111179166667,12.7777841666667,12.8888953333334,2910000.04499996,0.0,1.0
2000-06-01,58.0,60.92,56.38,60.22,388400,12.8888953333334,13.5377845466667,12.5288951533334,13.3822289133334,1747799.12610043,0.0,1.0
2000-06-02,61.5,61.63,58.06,58.09,335200,13.6666735,13.6955624033334,12.9022286733334,12.9088953433334,1508399.24580038,0.0,1.0
2000-06-05,61.63,64.31,60.5,61.06,372178,13.6955624033334,14.2911182566667,13.4444511666667,13.5688956733334,1674800.16259991,0.0,1.0
2000-06-06,58.81,61.19,58.75,61.19,457244,13.0688954233334,13.5977845766667,13.0555620833334,13.5977845766667,2057596.9712015,0.0,1.0
2000-06-07,57.38,59.0,55.81,58.75,704844,12.7511174866667,13.1111176666667,12.4022284233334,13.0555620833334,3171796.41410178,0.0,1.0
2000-06-08,56.5,58.25,56.06,57.81,377200,12.5555618333334,12.9444509166667,12.4577840066667,12.84667309,1697399.15130042,0.0,1.0
2000-06-09,55.5,58.06,55.38,56.5,292578,12.3333395,12.9022286733334,12.30667282,12.5555618333334,1316600.34169983,0.0,1.0
2000-06-12,53.69,55.75,53.56,55.5,400400,11.9311170766667,12.3888950833334,11.9022281733334,12.3333395,1801799.09910045,0.0,1.0
2000-06-13,56.31,56.31,52.75,53.31,398667,12.51333959,12.51333959,11.7222280833334,11.84667259,1794000.6029997,0.0,1.0
2000-06-14,57.75,58.63,56.53,56.56,489244,12.83333975,13.0288954033334,12.5622285033334,12.5688951733334,2201596.89920155,0.0,1.0
2000-06-15,59.5,59.5,57.31,58.13,319778,13.2222288333334,13.2222288333334,12.7355619233334,12.9177842366667,1439000.28049985,0.0,1.0
2000-06-16,59.19,61.19,58.19,61.0,428578,13.15333991,13.5977845766667,12.9311175766667,13.5555623333334,1928600.03569998,0.0,1.0
2000-06-19,61.0,61.63,59.0,59.0,543600,13.5555623333334,13.6955624033334,13.1111176666667,13.1111176666667,2446198.7769006,0.0,1.0
2000-06-20,41.06,41.75,40.25,40.66,440578,13.68667351,13.916673625,13.416673375,13.55334011,1321733.33913333,0.0,1.5
2000-06-21,40.69,41.0,40.13,41.0,330467,13.563340115,13.6666735,13.376673355,13.6666735,991400.504299748,0.0,1.0
2000-06-22,40.25,40.63,40.13,40.59,394000,13.416673375,13.543340105,13.376673355,13.530006765,1181999.4090003,0.0,1.0
2000-06-23,40.13,40.25,39.5,40.06,709467,13.376673355,13.416673375,13.16667325,13.35334001,2128399.93580003,0.0,1.0
2000-06-26,39.75,40.38,39.63,40.25,553600,13.250006625,13.46000673,13.210006605,13.416673375,1660799.16960042,0.0,1.0
2000-06-27,39.88,40.44,39.81,39.88,594200,13.29333998,13.48000674,13.270006635,13.29333998,1782599.10870045,0.0,1.0
2000-06-28,40.06,40.25,39.75,39.94,707400,13.35334001,13.416673375,13.250006625,13.31333999,2122198.93890053,0.0,1.0
2000-06-29,38.5,40.06,38.0,40.0,610867,12.83333975,13.35334001,12.666673,13.33334,1832600.08369996,0.0,1.0
2000-06-30,39.56,40.94,38.63,38.63,565000,13.18667326,13.64667349,12.876673105,12.876673105,1694999.15250042,0.0,1.0
2000-07-03,39.69,41.0,39.5,39.53,177867,13.230006615,13.6666735,13.16667325,13.176673255,533600.733199633,0.0,1.0
2000-07-05,39.19,39.75,38.56,39.56,478467,13.063339865,13.250006625,12.85333976,13.18667326,1435400.28229986,0.0,1.0
2000-07-06,44.94,47.5,39.81,39.88,2713067,14.98000749,15.8333412500001,13.270006635,13.29333998,8139196.93040153,0.0,1.0
2000-07-07,45.56,46.56,45.0,45.44,1304000,15.1866742600001,15.5200077600001,15.0000075000001,15.14667424,3911998.04400095,0.0,1.0
2000-07-10,46.31,47.56,45.41,45.88,1197000,15.4366743850001,15.8533412600001,15.136674235,15.2933409800001,3590998.20450087,0.0,1.0
2000-07-11,47.63,48.25,46.06,46.25,912000,15.8766746050001,16.0833413750001,15.3533410100001,15.4166743750001,2735998.63200067,0.0,1.0
2000-07-12,48.0,48.0,46.5,48.0,424800,16.0000080000001,16.0000080000001,15.5000077500001,16.0000080000001,1274399.36280031,0.0,1.0
2000-07-13,44.06,46.5,44.0,46.5,1347600,14.68667401,15.5000077500001,14.666674,15.5000077500001,4042797.97860101,0.0,1.0
2000-07-14,46.25,46.88,43.94,44.19,674667,15.4166743750001,15.6266744800001,14.64667399,14.730007365,2023999.98799999,0.0,1.0
2000-07-17,45.25,46.25,44.88,46.22,408000,15.083340875,15.4166743750001,14.96000748,15.4066743700001,1223999.38800031,0.0,1.0
2000-07-18,45.94,46.69,45.0,45.13,488667,15.3133409900001,15.563341115,15.0000075000001,15.0433408550001,1466000.26699986,0.0,1.0
2000-07-19,45.94,47.0,44.94,46.31,347200,15.3133409900001,15.6666745000001,14.98000749,15.4366743850001,1041599.47920025,0.0,1.0
2000-07-20,44.56,47.13,42.75,45.94,587667,14.85334076,15.7100078550001,14.250007125,15.3133409900001,1763000.11849994,0.0,1.0
2000-07-21,43.31,44.44,42.13,44.25,348267,14.436673885,14.81334074,14.043340355,14.750007375,1044800.47759976,0.0,1.0
2000-07-24,41.58,43.13,41.0,43.0,642000,13.86000693,14.376673855,13.6666735,14.3333405,1925999.03700048,0.0,1.0
2000-07-25,41.06,41.38,39.63,41.19,848400,13.68667351,13.79334023,13.210006605,13.730006865,2545198.72740064,0.0,1.0
2000-07-26,41.81,42.75,40.81,41.0,740000,13.936673635,14.250007125,13.603340135,13.6666735,2219998.89000056,0.0,1.0
2000-07-27,42.0,42.88,41.38,41.94,687067,14.000007,14.29334048,13.79334023,13.98000699,2061199.96940002,0.0,1.0
2000-07-28,41.25,42.13,41.25,42.06,830067,13.750006875,14.043340355,13.750006875,14.02000701,2490199.75490012,0.0,1.0
2000-07-31,42.56,43.38,39.75,41.86,906400,14.18667376,14.46000723,13.250006625,13.95334031,2719198.64040068,0.0,1.0
2000-08-01,42.63,42.75,40.81,42.25,603000,14.210007105,14.250007125,13.603340135,14.083340375,1808999.09550045,0.0,1.0
2000-08-02,40.5,42.5,40.19,42.13,1357200,13.50000675,14.16667375,13.396673365,14.043340355,4071597.96420102,0.0,1.0
2000-08-03,39.0,39.38,37.75,37.88,7224667,13.0000065,13.12667323,12.583339625,12.62667298,21673990.1630049,0.0,1.0
2000-08-04,40.19,40.31,39.0,39.22,2629867,13.396673365,13.436673385,13.0000065,13.07333987,7889597.05520147,0.0,1.0
2000-08-07,40.19,40.56,39.94,40.5,941667,13.396673365,13.52000676,13.31333999,13.50000675,2824999.58750021,0.0,1.0
2000-08-08,40.5,40.5,40.0,40.0,1203067,13.50000675,13.50000675,13.33334,13.33334,3609199.1954004,0.0,1.0
2000-08-09,40.38,40.63,40.0,40.47,1455667,13.46000673,13.543340105,13.33334,13.490006745,4366998.81650059,0.0,1.0
2000-08-10,40.0,40.42,40.0,40.38,868067,13.33334,13.47334007,13.33334,13.46000673,2604199.69790015,0.0,1.0
2000-08-11,40.56,40.63,40.0,40.06,911000,13.52000676,13.543340105,13.33334,13.35334001,2732998.63350068,0.0,1.0
2000-08-14,41.06,41.13,40.44,40.44,935667,13.68667351,13.710006855,13.48000674,13.48000674,2806999.5965002,0.0,1.0
2000-08-15,40.06,41.06,40.0,41.0,669467,13.35334001,13.68667351,13.33334,13.6666735,2008399.9958,0.0,1.0
2000-08-16,40.31,40.5,40.0,40.13,1001000,13.436673385,13.50000675,13.33334,13.376673355,3002998.49850075,0.0,1.0
2000-08-17,42.25,42.44,40.81,40.88,1272667,14.083340375,14.14667374,13.603340135,13.62667348,3817999.09100045,0.0,1.0
2000-08-18,41.94,42.25,41.75,41.78,605667,13.98000699,14.083340375,13.916673625,13.92667363,1817000.09149995,0.0,1.0
2000-08-21,41.06,42.06,40.81,42.06,532600,13.68667351,14.02000701,13.603340135,14.02000701,1597799.2011004,0.0,1.0
2000-08-22,41.38,41.5,40.69,41.13,324400,13.79334023,13.83334025,13.563340115,13.710006855,973199.513400243,0.0,1.0
2000-08-23,41.56,41.63,40.75,41.28,336800,13.85334026,13.876673605,13.583340125,13.76000688,1010399.49480025,0.0,1.0
2000-08-24,41.88,42.0,41.25,41.56,395467,13.96000698,14.000007,13.750006875,13.85334026,1186400.4067998,0.0,1.0
2000-08-25,42.94,43.13,41.75,41.94,657467,14.31334049,14.376673855,13.916673625,13.98000699,1972400.01379999,0.0,1.0
2000-08-28,43.44,44.25,43.0,43.06,1117400,14.48000724,14.750007375,14.3333405,14.35334051,3352198.32390084,0.0,1.0
2000-08-29,44.25,44.25,42.63,43.38,542467,14.750007375,14.750007375,14.210007105,14.46000723,1627400.18629991,0.0,1.0
2000-08-30,43.75,43.81,43.31,43.63,916667,14.583340625,14.603340635,14.436673885,14.543340605,2749999.62500019,0.0,1.0
2000-08-31,40.56,43.75,40.38,43.53,807267,13.52000676,14.583340625,13.46000673,14.510007255,2421799.78910011,0.0,1.0
2000-09-01,43.06,43.19,40.56,40.63,899800,14.35334051,14.396673865,13.52000676,13.543340105,2699398.65030067,0.0,1.0
2000-09-05,41.44,43.0,41.44,42.98,382467,13.81334024,14.3333405,13.81334024,14.32667383,1147400.42629979,0.0,1.0
2000-09-06,41.69,42.0,41.13,41.5,882467,13.896673615,14.000007,13.710006855,13.83334025,2647399.67630016,0.0,1.0
2000-09-07,42.19,43.0,41.5,41.69,904200,14.063340365,14.3333405,13.83334025,13.896673615,2712598.64370068,0.0,1.0
2000-09-08,42.25,42.5,41.7,42.06,1197667,14.083340375,14.16667375,13.90000695,14.02000701,3592999.2035004,0.0,1.0
2000-09-11,42.44,43.06,41.63,42.22,787467,14.14667374,14.35334051,13.876673605,14.07334037,2362399.81880009,0.0,1.0
2000-09-12,42.38,42.63,42.0,42.63,1167867,14.12667373,14.210007105,14.000007,14.210007105,3503599.24820038,0.0,1.0
2000-09-13,42.38,43.0,42.13,42.25,737667,14.12667373,14.3333405,14.043340355,14.083340375,2212999.89350005,0.0,1.0
2000-09-14,43.5,43.75,42.5,42.56,897400,14.50000725,14.583340625,14.16667375,14.18667376,2692198.65390067,0.0,1.0
2000-09-15,44.0,44.0,42.38,43.13,1218400,14.666674,14.666674,14.12667373,14.376673855,3655198.17240091,0.0,1.0
2000-09-18,42.88,43.63,42.44,43.5,611000,14.29334048,14.543340605,14.14667374,14.50000725,1832999.08350046,0.0,1.0
2000-09-19,42.7,43.38,41.13,43.25,976200,14.23334045,14.46000723,13.710006855,14.416673875,2928598.53570073,0.0,1.0
2000-09-20,43.38,44.38,42.0,42.56,1044400,14.46000723,14.7933407300001,14.000007,14.18667376,3133198.43340078,0.0,1.0
2000-09-21,43.94,44.44,42.81,43.31,786200,14.64667399,14.81334074,14.270007135,14.436673885,2358598.82070059,0.0,1.0
2000-09-22,43.63,44.63,43.0,43.75,389467,14.543340605,14.8766741050001,14.3333405,14.583340625,1168400.41579979,0.0,1.0
2000-09-25,43.75,44.13,43.63,44.09,972200,14.583340625,14.710007355,14.543340605,14.696674015,2916598.54170073,0.0,1.0
2000-09-26,41.56,43.88,38.75,43.63,2657600,13.85334026,14.62667398,12.916673125,14.543340605,7972796.01360199,0.0,1.0
2000-09-27,42.06,42.25,40.44,41.31,1506200,14.02000701,14.083340375,13.48000674,13.770006885,4518597.74070113,0.0,1.0
2000-09-28,41.31,42.13,40.81,41.81,836067,13.770006885,14.043340355,13.603340135,13.936673635,2508199.74590013,0.0,1.0
2000-09-29,40.56,41.44,39.81,41.44,980267,13.52000676,13.81334024,13.270006635,13.81334024,2940799.52960024,0.0,1.0
2000-10-02,40.0,40.56,39.94,40.56,737867,13.33334,13.52000676,13.31333999,13.52000676,2213599.89320005,0.0,1.0
2000-10-03,38.5,40.38,38.44,40.16,757667,12.83333975,13.46000673,12.81333974,13.38667336,2272999.86350007,0.0,1.0
2000-10-04,39.06,39.81,37.63,38.5,786267,13.02000651,13.270006635,12.543339605,12.83333975,2358799.82060009,0.0,1.0
2000-10-05,38.75,39.38,38.25,38.75,1395000,12.916673125,13.12667323,12.750006375,12.916673125,4184997.90750105,0.0,1.0
2000-10-06,37.38,39.75,36.88,39.0,1059267,12.46000623,13.250006625,12.29333948,13.0000065,3177799.41110029,0.0,1.0
2000-10-09,36.56,37.75,36.0,37.5,551600,12.18667276,12.583339625,12.000006,12.50000625,1654799.17260041,0.0,1.0
2000-10-10,35.64,37.38,35.63,36.5,533467,11.88000594,12.46000623,11.876672605,12.16667275,1600400.1997999,0.0,1.0
2000-10-11,34.38,36.5,33.0,35.69,1042467,11.46000573,12.16667275,11.0000055,11.896672615,3127399.43630028,0.0,1.0
2000-10-12,32.56,34.63,30.44,34.45,1836200,10.85333876,11.543339105,10.14667174,11.483339075,5508597.24570138,0.0,1.0
2000-10-13,34.44,35.94,32.5,32.83,972867,11.48000574,11.98000599,10.83333875,10.943338805,2918599.54070023,0.0,1.0
2000-10-16,33.44,34.25,32.25,33.75,1225600,11.14667224,11.416672375,10.750005375,11.250005625,3676798.16160092,0.0,1.0
2000-10-17,34.06,35.25,33.56,34.19,1395667,11.35333901,11.750005875,11.18667226,11.396672365,4186998.90650055,0.0,1.0
2000-10-18,36.89,37.38,33.38,33.5,1078467,12.296672815,12.46000623,11.12667223,11.16667225,3235399.38230031,0.0,1.0
2000-10-19,35.44,37.25,35.13,37.13,1697667,11.81333924,12.416672875,11.710005855,12.376672855,5092998.45350077,0.0,1.0
2000-10-20,31.94,35.63,31.19,35.44,3882200,10.64667199,11.876672605,10.396671865,11.81333924,11646594.1767029,0.0,1.0
2000-10-23,30.25,32.13,29.38,31.94,2483867,10.083338375,10.710005355,9.79333823000003,10.64667199,7451597.27420136,0.0,1.0
2000-10-24,29.19,31.75,28.75,30.81,2346200,9.73000486500003,10.583338625,9.58333812500003,10.270005135,7038596.48070174,0.0,1.0
2000-10-25,34.06,35.38,31.13,31.38,2788467,11.35333901,11.79333923,10.376671855,10.46000523,8365396.81730159,0.0,1.0
2000-10-26,34.06,34.25,32.13,33.75,1689400,11.35333901,11.416672375,10.710005355,11.250005625,5068197.46590127,0.0,1.0
2000-10-27,34.94,35.13,34.06,34.13,1089267,11.64667249,11.710005855,11.35333901,11.376672355,3267799.36610032,0.0,1.0
2000-10-30,35.56,35.94,34.44,34.94,601600,11.85333926,11.98000599,11.48000574,11.64667249,1804799.09760045,0.0,1.0
2000-10-31,39.13,39.75,35.56,35.94,1584467,13.043339855,13.250006625,11.85333926,11.98000599,4753398.62330069,0.0,1.0
2000-11-01,39.38,39.5,37.44,39.19,1454400,13.12667323,13.16667325,12.48000624,13.063339865,4363197.81840109,0.0,1.0
2000-11-02,39.44,41.25,38.88,39.44,1751600,13.14667324,13.750006875,12.96000648,13.14667324,5254797.37260131,0.0,1.0
2000-11-03,38.5,38.94,38.13,38.88,478000,12.83333975,12.98000649,12.710006355,12.96000648,1433999.28300036,0.0,1.0
2000-11-06,38.25,39.0,37.94,38.56,803467,12.750006375,13.0000065,12.64667299,12.85333976,2410399.7948001,0.0,1.0
2000-11-07,38.13,38.5,37.25,38.31,1139467,12.710006355,12.83333975,12.416672875,12.770006385,3418399.29080035,0.0,1.0
2000-11-08,38.81,39.06,37.5,38.09,491000,12.936673135,13.02000651,12.50000625,12.696673015,1472999.26350037,0.0,1.0
2000-11-09,36.56,38.44,35.56,38.44,1428800,12.18667276,12.81333974,11.85333926,12.81333974,4286397.85680107,0.0,1.0
2000-11-10,33.81,36.56,33.81,36.25,1399267,11.270005635,12.18667276,11.270005635,12.083339375,4197798.90110055,0.0,1.0
2000-11-13,36.06,36.38,33.13,33.63,1279800,12.02000601,12.12667273,11.043338855,11.210005605,3839398.08030096,0.0,1.0
2000-11-14,37.94,38.0,36.0,36.0,1127600,12.64667299,12.666673,12.000006,12.000006,3382798.30860084,0.0,1.0
2000-11-15,39.5,39.69,37.0,37.66,1094800,13.16667325,13.230006615,12.3333395,12.55333961,3284398.35780082,0.0,1.0
2000-11-16,38.56,39.38,38.38,38.75,743067,12.85333976,13.12667323,12.79333973,12.916673125,2229199.88540006,0.0,1.0
2000-11-17,38.69,39.25,38.19,38.38,570600,12.896673115,13.083339875,12.730006365,12.79333973,1711799.14410043,0.0,1.0
2000-11-20,38.06,39.25,37.69,38.56,617200,12.68667301,13.083339875,12.563339615,12.85333976,1851599.07420046,0.0,1.0
2000-11-21,37.44,38.63,37.06,38.5,515867,12.48000624,12.876673105,12.35333951,12.83333975,1547600.22619989,0.0,1.0
2000-11-22,36.75,38.25,36.44,37.25,602867,12.250006125,12.750006375,12.14667274,12.416672875,1808600.09569995,0.0,1.0
2000-11-24,38.06,38.19,36.91,37.13,151267,12.68667301,12.730006365,12.303339485,12.376672855,453800.773099613,0.0,1.0
2000-11-27,38.63,38.88,37.88,38.13,808267,12.876673105,12.96000648,12.62667298,12.710006355,2424799.78760011,0.0,1.0
2000-11-28,37.41,38.88,36.94,37.81,483000,12.470006235,12.96000648,12.31333949,12.603339635,1448999.27550036,0.0,1.0
2000-11-29,38.31,38.63,37.19,37.44,614467,12.770006385,12.876673105,12.396672865,12.48000624,1843400.07829996,0.0,1.0
2000-11-30,37.25,37.88,36.38,36.53,1167267,12.416672875,12.62667298,12.12667273,12.176672755,3501799.24910038,0.0,1.0
2000-12-01,37.5,38.0,35.88,37.7,1292600,12.50000625,12.666673,11.96000598,12.56667295,3877798.06110097,0.0,1.0
2000-12-04,40.5,40.5,37.25,37.44,1573867,13.50000675,13.50000675,12.416672875,12.48000624,4721598.63920068,0.0,1.0
2000-12-05,42.88,43.13,40.75,41.0,967000,14.29334048,14.376673855,13.583340125,13.6666735,2900998.54950073,0.0,1.0
2000-12-06,40.19,44.0,40.13,42.38,746000,13.396673365,14.666674,13.376673355,14.12667373,2237998.88100056,0.0,1.0
2000-12-07,40.75,41.31,39.89,39.98,519200,13.583340125,13.770006885,13.296673315,13.32667333,1557599.22120039,0.0,1.0
2000-12-08,42.0,42.75,40.31,40.75,1224800,14.000007,14.250007125,13.436673385,13.583340125,3674398.16280092,0.0,1.0
2000-12-11,41.38,41.94,39.5,40.69,795467,13.79334023,13.98000699,13.16667325,13.563340115,2386399.8068001,0.0,1.0
2000-12-12,40.69,41.94,40.0,40.94,692267,13.563340115,13.98000699,13.33334,13.64667349,2076799.96160002,0.0,1.0
2000-12-13,37.25,40.88,37.0,40.75,1294600,12.416672875,13.62667348,12.3333395,13.583340125,3883798.05810097,0.0,1.0
2000-12-14,35.5,37.5,34.94,37.28,2143200,11.83333925,12.50000625,11.64667249,12.42667288,6429596.78520161,0.0,1.0
2000-12-15,32.69,36.0,32.63,35.06,5930267,10.896672115,12.000006,10.876672105,11.68667251,17790792.1046039,0.0,1.0
2000-12-18,36.38,36.63,34.5,34.63,1089467,12.12667273,12.210006105,11.50000575,11.543339105,3268399.36580032,0.0,1.0
2000-12-19,20.44,22.5,18.69,21.56,32097867,6.81333674000002,7.50000375000003,6.23000311500002,7.18667026000002,96293552.8532233,0.0,1.0
2000-12-20,22.13,22.25,20.5,20.69,5870400,7.37667035500002,7.41667037500002,6.83333675000002,6.89667011500002,17611191.1944044,0.0,1.0
2000-12-21,23.75,24.44,22.25,22.63,7643067,7.91667062500003,8.14667074000003,7.41667037500002,7.54333710500002,22929189.5354051,0.0,1.0
2000-12-22,26.13,26.13,23.94,24.13,4033600,8.71000435500003,8.71000435500003,7.98000399000003,8.04333735500003,12100793.949603,0.0,1.0
2000-12-26,25.06,26.06,24.0,25.88,1957867,8.35333751000003,8.68667101000003,8.00000400000003,8.62667098000003,5873598.06320095,0.0,1.0
2000-12-27,26.13,26.25,24.25,25.0,1712600,8.71000435500003,8.75000437500003,8.08333737500003,8.33333750000003,5137797.43110127,0.0,1.0
2000-12-28,24.25,25.56,23.94,25.38,2220067,8.08333737500003,8.52000426000003,7.98000399000003,8.46000423000003,6660197.66990114,0.0,1.0
2000-12-29,24.5,24.75,24.13,24.25,2062000,8.16667075000003,8.25000412500003,8.04333735500003,8.08333737500003,6185996.90700152,0.0,1.0
2001-01-02,23.0,24.25,22.94,24.25,2853800,7.66667050000003,8.08333737500003,7.64667049000003,8.08333737500003,8561395.71930211,0.0,1.0
2001-01-03,25.06,25.44,22.5,22.78,3634267,8.35333751000003,8.48000424000003,7.50000375000003,7.59333713000003,10902795.5486022,0.0,1.0
2001-01-04,22.0,24.5,21.31,24.22,6230600,7.33333700000002,8.16667075000003,7.10333688500002,8.07333737000003,18691790.6541046,0.0,1.0
2001-01-05,23.88,24.19,22.44,22.56,3387400,7.96000398000003,8.06333736500003,7.48000374000002,7.52000376000002,10162194.9189025,0.0,1.0
2001-01-08,23.56,24.0,23.38,24.0,1790667,7.85333726000003,8.00000400000003,7.79333723000003,8.00000400000003,5371998.31400082,0.0,1.0
2001-01-09,22.19,23.75,21.81,23.75,2002267,7.39667036500003,7.91667062500003,7.27000363500002,7.91667062500003,6006797.99660098,0.0,1.0
2001-01-10,22.56,22.69,21.94,22.25,2116667,7.52000376000002,7.56333711500003,7.31333699000002,7.41667037500002,6349997.82500107,0.0,1.0
2001-01-11,25.06,25.38,22.44,22.5,4369000,8.35333751000003,8.46000423000003,7.48000374000002,7.50000375000003,13106993.4465032,0.0,1.0
2001-01-12,27.25,27.44,25.13,25.25,1882000,9.08333787500003,9.14667124000003,8.37667085500003,8.41667087500003,5645997.17700139,0.0,1.0
2001-01-16,27.5,28.0,26.69,26.75,1872467,9.16667125000003,9.33333800000003,8.89667111500003,8.91667112500003,5617398.19130089,0.0,1.0
2001-01-17,28.06,28.44,27.5,27.5,1132200,9.35333801000003,9.48000474000003,9.16667125000003,9.16667125000003,3396598.30170084,0.0,1.0
2001-01-18,27.56,28.06,27.38,27.94,1105000,9.18667126000003,9.35333801000003,9.12667123000003,9.31333799000003,3314998.34250082,0.0,1.0
2001-01-19,25.88,27.75,25.63,27.5,1511200,8.62667098000003,9.25000462500003,8.54333760500003,9.16667125000003,4533597.73320112,0.0,1.0
2001-01-22,27.06,27.13,25.63,26.06,1046600,9.02000451000003,9.04333785500003,8.54333760500003,8.68667101000003,3139798.43010077,0.0,1.0
2001-01-23,26.38,27.0,25.94,26.97,1976200,8.79333773000003,9.00000450000003,8.64667099000003,8.99000449500003,5928597.03570146,0.0,1.0
2001-01-24,26.8,27.63,26.38,26.44,1666600,8.93333780000003,9.21000460500003,8.79333773000003,8.81333774000003,4999797.50010123,0.0,1.0
2001-01-25,28.75,29.25,26.5,27.0,2212467,9.58333812500003,9.75000487500003,8.83333775000003,9.00000450000003,6637397.68130114,0.0,1.0
2001-01-26,29.94,30.19,28.38,28.5,2054400,9.98000499000003,10.063338365,9.46000473000003,9.50000475000003,6163196.91840152,0.0,1.0
2001-01-29,30.06,30.06,29.19,29.63,1205200,10.02000501,10.02000501,9.73000486500003,9.87667160500003,3615598.1922009,0.0,1.0
2001-01-30,29.19,30.06,29.06,29.94,1128667,9.73000486500003,10.02000501,9.68667151000003,9.98000499000003,3385999.30700034,0.0,1.0
2001-01-31,30.44,31.69,29.31,29.5,1999800,10.14667174,10.563338615,9.77000488500003,9.83333825000003,5999397.0003015,0.0,1.0
2001-02-01,31.25,32.25,30.38,30.88,1059800,10.416671875,10.750005375,10.12667173,10.29333848,3179398.41030079,0.0,1.0
2001-02-02,30.38,31.19,29.88,31.06,864267,10.12667173,10.396671865,9.96000498000003,10.35333851,2592799.70360015,0.0,1.0
2001-02-05,29.5,30.56,28.5,30.13,854000,9.83333825000003,10.18667176,9.50000475000003,10.043338355,2561998.71900063,0.0,1.0
2001-02-06,29.06,30.38,28.94,29.56,753600,9.68667151000003,10.12667173,9.64667149000003,9.85333826000003,2260798.86960056,0.0,1.0
2001-02-07,30.25,30.56,29.0,29.0,647267,10.083338375,10.18667176,9.66667150000003,9.66667150000003,1941800.02909999,0.0,1.0
2001-02-08,28.88,30.38,28.63,30.25,1110000,9.62667148000003,10.12667173,9.54333810500003,10.083338375,3329998.33500082,0.0,1.0
2001-02-09,27.0,28.94,26.69,28.94,980200,9.00000450000003,9.64667149000003,8.89667111500003,9.64667149000003,2940598.52970073,0.0,1.0
2001-02-12,25.94,27.13,25.13,27.0,2232400,8.64667099000003,9.04333785500003,8.37667085500003,9.00000450000003,6697196.65140165,0.0,1.0
2001-02-13,27.88,28.0,26.25,26.25,1176267,9.29333798000003,9.33333800000003,8.75000437500003,8.75000437500003,3528799.23560037,0.0,1.0
2001-02-14,28.58,28.88,27.38,28.0,826800,9.52667143000003,9.62667148000003,9.12667123000003,9.33333800000003,2480398.75980061,0.0,1.0
2001-02-15,27.63,29.63,27.38,28.81,741267,9.21000460500003,9.87667160500003,9.12667123000003,9.60333813500003,2223799.88810005,0.0,1.0
2001-02-16,27.25,28.25,26.75,27.13,455467,9.08333787500003,9.41667137500003,8.91667112500003,9.04333785500003,1366400.31679984,0.0,1.0
2001-02-20,27.19,27.88,27.0,27.06,647000,9.06333786500003,9.29333798000003,9.00000450000003,9.02000451000003,1940999.02950048,0.0,1.0
2001-02-21,27.63,27.92,27.0,27.19,702400,9.21000460500003,9.30667132000003,9.00000450000003,9.06333786500003,2107198.94640052,0.0,1.0
2001-02-22,27.63,28.06,26.63,27.69,966867,9.21000460500003,9.35333801000003,8.87667110500003,9.23000461500003,2900599.54970022,0.0,1.0
2001-02-23,27.0,27.63,26.88,27.44,1531467,9.00000450000003,9.21000460500003,8.96000448000003,9.14667124000003,4594398.70280063,0.0,1.0
2001-02-26,29.06,29.25,27.13,27.5,607667,9.68667151000003,9.75000487500003,9.04333785500003,9.16667125000003,1823000.08849995,0.0,1.0
2001-02-27,28.3,29.19,28.0,28.92,388200,9.43333805000003,9.73000486500003,9.33333800000003,9.64000482000003,1164599.41770029,0.0,1.0
2001-02-28,27.81,29.06,27.5,28.63,485667,9.27000463500003,9.68667151000003,9.16667125000003,9.54333810500003,1457000.27149986,0.0,1.0
2001-03-01,27.25,28.0,27.13,27.5,644867,9.08333787500003,9.33333800000003,9.04333785500003,9.16667125000003,1934600.03269998,0.0,1.0
2001-03-02,27.63,27.75,26.5,26.75,568200,9.21000460500003,9.25000462500003,8.83333775000003,8.91667112500003,1704599.14770042,0.0,1.0
2001-03-05,28.0,28.75,27.63,27.81,528000,9.33333800000003,9.58333812500003,9.21000460500003,9.27000463500003,1583999.20800039,0.0,1.0
2001-03-06,28.56,28.63,28.06,28.5,1000800,9.52000476000003,9.54333810500003,9.35333801000003,9.50000475000003,3002398.49880074,0.0,1.0
2001-03-07,28.25,29.19,28.19,28.88,672667,9.41667137500003,9.73000486500003,9.39667136500003,9.62667148000003,2017999.991,0.0,1.0
2001-03-08,28.75,29.13,28.0,28.25,422467,9.58333812500003,9.71000485500003,9.33333800000003,9.41667137500003,1267400.36629981,0.0,1.0
2001-03-09,28.44,28.75,27.75,28.63,455267,9.48000474000003,9.58333812500003,9.25000462500003,9.54333810500003,1365800.31709984,0.0,1.0
2001-03-12,27.06,27.75,26.63,27.69,564000,9.02000451000003,9.25000462500003,8.87667110500003,9.23000461500003,1691999.15400042,0.0,1.0
2001-03-13,26.38,27.0,25.06,27.0,1139000,8.79333773000003,9.00000450000003,8.35333751000003,9.00000450000003,3416998.29150084,0.0,1.0
2001-03-14,24.19,26.38,23.63,26.06,1556600,8.06333736500003,8.79333773000003,7.87667060500003,8.68667101000003,4669797.66510115,0.0,1.0
2001-03-15,18.19,19.94,17.88,19.25,22400000,6.06333636500002,6.64666999000002,5.96000298000002,6.41666987500002,67199966.4000166,0.0,1.0
2001-03-16,18.25,19.13,18.19,18.31,6379067,6.08333637500002,6.37666985500002,6.06333636500002,6.10333638500002,19137191.4314042,0.0,1.0
2001-03-19,17.38,18.44,17.13,18.38,4373667,5.79333623000002,6.14666974000002,5.71000285500002,6.12666973000002,13120994.4395027,0.0,1.0
2001-03-20,17.0,17.56,16.63,17.5,4927067,5.66666950000002,5.85333626000002,5.54333610500002,5.83333625000002,14781193.6094031,0.0,1.0
2001-03-21,15.81,17.06,15.75,17.0,3628200,5.27000263500002,5.68666951000002,5.25000262500002,5.66666950000002,10884594.5577027,0.0,1.0
2001-03-22,16.19,16.56,15.56,15.81,3485400,5.39666936500002,5.52000276000002,5.18666926000002,5.27000263500002,10456194.7719026,0.0,1.0
2001-03-23,17.56,18.0,16.44,16.5,4497667,5.85333626000002,6.00000300000002,5.48000274000002,5.50000275000002,13492994.2535028,0.0,1.0
2001-03-26,17.56,18.0,17.5,17.81,1764067,5.85333626000002,6.00000300000002,5.83333625000002,5.93666963500002,5292198.3539008,0.0,1.0
2001-03-27,19.69,19.81,17.56,17.56,6738067,6.56333661500002,6.60333663500002,5.85333626000002,5.85333626000002,20214190.8929045,0.0,1.0
2001-03-28,19.13,19.25,18.88,19.0,4386400,6.37666985500002,6.41666987500002,6.29333648000002,6.33333650000002,13159193.4204032,0.0,1.0
2001-03-29,19.0,20.13,18.88,19.06,1905800,6.33333650000002,6.71000335500002,6.29333648000002,6.35333651000002,5717397.14130141,0.0,1.0
2001-03-30,19.27,19.81,18.81,19.0,1557867,6.42333654500002,6.60333663500002,6.27000313500002,6.33333650000002,4673598.66320065,0.0,1.0
2001-04-02,18.75,19.25,18.5,19.25,1397400,6.25000312500002,6.41666987500002,6.16666975000002,6.41666987500002,4192197.90390103,0.0,1.0
2001-04-03,18.06,18.88,18.0,18.81,1645067,6.02000301000002,6.29333648000002,6.00000300000002,6.27000313500002,4935198.53240072,0.0,1.0
2001-04-04,18.56,18.75,17.94,18.06,1290667,6.18666976000002,6.25000312500002,5.98000299000002,6.02000301000002,3871999.06400046,0.0,1.0
2001-04-05,19.88,20.0,18.81,19.0,2558800,6.62666998000002,6.66667000000002,6.27000313500002,6.33333650000002,7676396.1618019,0.0,1.0
2001-04-06,19.88,20.31,19.5,19.69,1671800,6.62666998000002,6.77000338500002,6.50000325000002,6.56333661500002,5015397.49230124,0.0,1.0
2001-04-09,19.17,20.1,19.0,19.75,1154000,6.39000319500002,6.70000335000002,6.33333650000002,6.58333662500002,3461998.26900086,0.0,1.0
2001-04-10,19.48,20.12,19.21,19.22,2143867,6.49333658000002,6.70667002000002,6.40333653500002,6.40666987000002,6431597.78420109,0.0,1.0
2001-04-11,19.78,20.05,19.4,19.96,1439600,6.59333663000002,6.68333667500002,6.46666990000002,6.65333666000002,4318797.84060107,0.0,1.0
2001-04-12,19.26,19.8,18.95,19.46,959400,6.42000321000002,6.60000330000002,6.31666982500002,6.48666991000002,2878198.56090071,0.0,1.0
2001-04-16,19.51,20.1,19.0,19.19,1863267,6.50333658500002,6.70000335000002,6.33333650000002,6.39666986500002,5589798.20510088,0.0,1.0
2001-04-17,20.4,20.48,19.35,19.51,2463400,6.80000340000002,6.82667008000002,6.45000322500002,6.50333658500002,7390196.30490183,0.0,1.0
2001-04-18,21.51,21.99,20.58,20.7,2605600,7.17000358500002,7.33000366500002,6.86000343000002,6.90000345000002,7816796.09160193,0.0,1.0
2001-04-19,23.16,23.27,21.2,21.51,2328667,7.72000386000003,7.75667054500003,7.06667020000002,7.17000358500002,6985997.50700122,0.0,1.0
2001-04-20,21.97,23.0,21.3,22.99,1925267,7.32333699500002,7.66667050000003,7.10000355000002,7.66333716500002,5775798.11210093,0.0,1.0
2001-04-23,22.0,22.3,21.5,21.85,803467,7.33333700000002,7.43333705000002,7.16667025000002,7.28333697500002,2410399.7948001,0.0,1.0
2001-04-24,19.66,21.65,19.62,21.65,1947267,6.55333661000002,7.21667027500002,6.54000327000002,7.21667027500002,5841798.07910094,0.0,1.0
2001-04-25,21.36,21.72,20.43,20.43,3797467,7.12000356000002,7.24000362000002,6.81000340500002,6.81000340500002,11392395.3038023,0.0,1.0
2001-04-26,21.81,22.05,21.06,21.47,587400,7.27000363500002,7.35000367500002,7.02000351000002,7.15667024500002,1762199.11890044,0.0,1.0
2001-04-27,22.0,22.28,21.71,21.78,912867,7.33333700000002,7.42667038000002,7.23667028500002,7.26000363000002,2738599.63070018,0.0,1.0
2001-04-30,20.92,22.0,20.92,21.92,2611200,6.97333682000002,7.33333700000002,6.97333682000002,7.30667032000003,7833596.08320194,0.0,1.0
2001-05-01,21.99,22.24,20.93,20.99,1029867,7.33000366500002,7.41333704000002,6.97667015500002,6.99667016500002,3089599.45520026,0.0,1.0
2001-05-02,22.47,22.7,21.98,22.1,709800,7.49000374500002,7.56667045000003,7.32667033000002,7.36667035000002,2129398.93530053,0.0,1.0
2001-05-03,22.6,23.34,22.31,22.42,972467,7.53333710000003,7.78000389000003,7.43667038500002,7.47333707000003,2917399.54130022,0.0,1.0
2001-05-04,23.5,24.09,22.05,22.51,2190467,7.83333725000003,8.03000401500003,7.35000367500002,7.50333708500002,6571397.71430112,0.0,1.0
2001-05-07,23.55,23.69,22.75,23.61,1115067,7.85000392500003,7.89667061500003,7.58333712500002,7.87000393500003,3345199.32740032,0.0,1.0
2001-05-08,23.51,23.7,23.4,23.55,615067,7.83667058500003,7.90000395000003,7.80000390000002,7.85000392500003,1845200.07739995,0.0,1.0
2001-05-09,22.85,23.5,22.85,23.5,521600,7.61667047500003,7.83333725000003,7.61667047500003,7.83333725000003,1564799.21760039,0.0,1.0
2001-05-10,23.43,23.44,23.03,23.05,861067,7.81000390500003,7.81333724000003,7.67667050500003,7.68333717500003,2583199.70840014,0.0,1.0
2001-05-11,22.75,23.55,22.7,23.44,1107867,7.58333712500002,7.85000392500003,7.56667045000003,7.81333724000003,3323599.33820032,0.0,1.0
2001-05-14,22.29,22.71,21.74,22.7,895467,7.43000371500002,7.57000378500003,7.24667029000002,7.56667045000003,2686399.65680016,0.0,1.0
2001-05-15,23.56,23.65,21.99,22.0,857667,7.85333726000003,7.88333727500003,7.33000366500002,7.33333700000002,2572999.71350013,0.0,1.0
2001-05-16,24.09,24.1,23.16,23.52,1047067,8.03000401500003,8.03333735000003,7.72000386000003,7.84000392000003,3141199.42940027,0.0,1.0
2001-05-17,24.52,24.82,24.12,24.13,614800,8.17333742000003,8.27333747000003,8.04000402000003,8.04333735500003,1844399.07780045,0.0,1.0
2001-05-18,24.45,24.59,24.2,24.48,687400,8.15000407500003,8.19667076500003,8.06667070000003,8.16000408000003,2062198.96890051,0.0,1.0
2001-05-21,26.61,26.64,24.51,24.6,1035200,8.87000443500003,8.88000444000003,8.17000408500003,8.20000410000003,3105598.44720077,0.0,1.0
2001-05-22,25.67,26.69,25.56,26.66,809067,8.55667094500003,8.89667111500003,8.52000426000003,8.88667111000003,2427199.7864001,0.0,1.0
2001-05-23,24.75,25.8,24.7,25.8,590200,8.25000412500003,8.60000430000003,8.23333745000003,8.60000430000003,1770599.11470044,0.0,1.0
2001-05-24,25.11,25.2,24.64,25.0,669867,8.37000418500003,8.40000420000003,8.21333744000003,8.33333750000003,2009599.9952,0.0,1.0
2001-05-25,26.15,27.74,25.6,25.64,2300067,8.71667102500003,9.24667129000003,8.53333760000003,8.54667094000003,6900197.5499012,0.0,1.0
2001-05-29,25.66,26.8,25.66,26.09,1540067,8.55333761000003,8.93333780000003,8.55333761000003,8.69667101500003,4620198.68990064,0.0,1.0
2001-05-30,24.48,25.96,24.35,25.69,1401000,8.16000408000003,8.65333766000003,8.11667072500003,8.56333761500003,4202997.89850103,0.0,1.0
2001-05-31,25.78,25.99,24.6,24.66,1152800,8.59333763000003,8.66333766500003,8.20000410000003,8.22000411000003,3458398.27080085,0.0,1.0
2001-06-01,25.75,26.35,25.1,25.78,665800,8.58333762500003,8.78333772500003,8.36667085000003,8.59333763000003,1997399.00130049,0.0,1.0
2001-06-04,25.17,25.9,25.17,25.7,815867,8.39000419500003,8.63333765000003,8.39000419500003,8.56667095000003,2447599.7762001,0.0,1.0
2001-06-05,26.35,26.35,25.17,25.19,893600,8.78333772500003,8.78333772500003,8.39000419500003,8.39667086500003,2680798.65960066,0.0,1.0
2001-06-06,26.26,26.63,26.09,26.28,830200,8.75333771000003,8.87667110500003,8.69667101500003,8.76000438000003,2490598.75470061,0.0,1.0
2001-06-07,25.3,26.25,25.22,26.25,1006667,8.43333755000003,8.75000437500003,8.40667087000003,8.75000437500003,3019999.49000024,0.0,1.0
2001-06-08,24.85,25.45,24.81,25.26,575667,8.28333747500003,8.48333757500003,8.27000413500003,8.42000421000003,1727000.13649993,0.0,1.0
2001-06-11,24.49,24.9,24.38,24.85,260600,8.16333741500003,8.30000415000003,8.12667073000003,8.28333747500003,781799.609100193,0.0,1.0
2001-06-12,25.58,25.65,24.24,24.51,644067,8.52667093000003,8.55000427500003,8.08000404000003,8.17000408500003,1932200.03389998,0.0,1.0
2001-06-13,25.59,25.59,25.0,25.57,711800,8.53000426500003,8.53000426500003,8.33333750000003,8.52333759500003,2135398.93230053,0.0,1.0
2001-06-14,25.15,25.9,25.15,25.58,643667,8.38333752500003,8.63333765000003,8.38333752500003,8.52667093000003,1931000.03449998,0.0,1.0
2001-06-15,25.14,25.16,24.5,25.1,912400,8.38000419000003,8.38667086000003,8.16667075000003,8.36667085000003,2737198.63140068,0.0,1.0
2001-06-18,24.5,25.22,24.5,25.15,450600,8.16667075000003,8.40667087000003,8.16667075000003,8.38333752500003,1351799.32410033,0.0,1.0
2001-06-19,25.1,25.55,24.67,24.7,934667,8.36667085000003,8.51667092500003,8.22333744500003,8.23333745000003,2803999.59800019,0.0,1.0
2001-06-20,25.15,25.35,24.95,25.1,733667,8.38333752500003,8.45000422500003,8.31667082500003,8.36667085000003,2200999.89950004,0.0,1.0
2001-06-21,25.31,25.87,24.95,25.13,1108867,8.43667088500003,8.62333764500003,8.31667082500003,8.37667085500003,3326599.33670032,0.0,1.0
2001-06-22,25.91,25.94,24.95,25.32,916000,8.63667098500003,8.64667099000003,8.31667082500003,8.44000422000003,2747998.62600068,0.0,1.0
2001-06-25,25.93,26.52,25.6,25.85,1493200,8.64333765500003,8.84000442000003,8.53333760000003,8.61667097500003,4479597.7602011,0.0,1.0
2001-06-26,25.69,26.02,25.41,25.86,1738867,8.56333761500003,8.67333767000003,8.47000423500003,8.62000431000003,5216598.39170079,0.0,1.0
2001-06-27,25.83,26.01,25.63,25.75,1258600,8.61000430500003,8.67000433500003,8.54333760500003,8.58333762500003,3775798.11210093,0.0,1.0
2001-06-28,26.85,27.2,25.83,25.83,1726467,8.95000447500003,9.06667120000003,8.61000430500003,8.61000430500003,5179398.41030078,0.0,1.0
2001-06-29,27.84,27.84,26.84,26.84,2511067,9.28000464000003,9.28000464000003,8.94667114000003,8.94667114000003,7533197.23340136,0.0,1.0
2001-07-02,27.77,28.3,26.9,27.6,1045867,9.25667129500003,9.43333805000003,8.96667115000003,9.20000460000003,3137599.43120027,0.0,1.0
2001-07-03,28.14,28.14,27.65,27.75,958267,9.38000469000003,9.38000469000003,9.21667127500003,9.25000462500003,2874799.56260021,0.0,1.0
2001-07-05,30.01,30.5,28.3,29.08,4704067,10.003338335,10.16667175,9.43333805000003,9.69333818000003,14112193.943903,0.0,1.0
2001-07-06,31.27,32.19,29.56,29.91,3231467,10.423338545,10.730005365,9.85333826000003,9.97000498500003,9694396.15280192,0.0,1.0
2001-07-09,32.09,32.5,30.2,31.3,3670267,10.696672015,10.83333875,10.0666717,10.43333855,11010795.4946023,0.0,1.0
2001-07-10,31.39,32.1,31.05,31.65,2512000,10.463338565,10.70000535,10.350005175,10.550005275,7535996.23200188,0.0,1.0
2001-07-11,30.82,31.24,30.5,31.15,2679267,10.27333847,10.41333854,10.16667175,10.383338525,8037796.98110151,0.0,1.0
2001-07-12,31.99,32.05,30.95,30.98,1362867,10.663338665,10.683338675,10.316671825,10.32667183,4088598.95570052,0.0,1.0
2001-07-13,31.9,32.1,31.7,31.75,1568267,10.63333865,10.70000535,10.56667195,10.583338625,4704798.64760068,0.0,1.0
2001-07-16,32.03,32.31,31.75,31.95,1768467,10.676672005,10.770005385,10.583338625,10.650005325,5305398.34730083,0.0,1.0
2001-07-17,32.55,32.8,32.04,32.1,960400,10.850005425,10.9333388,10.68000534,10.70000535,2881198.55940072,0.0,1.0
2001-07-18,32.41,32.69,32.23,32.55,1137267,10.803338735,10.896672115,10.743338705,10.850005425,3411799.29410035,0.0,1.0
2001-07-19,33.2,33.25,32.42,32.42,1432267,11.0666722,11.083338875,10.80667207,10.80667207,4296798.85160057,0.0,1.0
2001-07-20,34.54,34.88,32.98,33.0,1263467,11.51333909,11.62667248,10.99333883,11.0000055,3790399.10480045,0.0,1.0
2001-07-23,34.2,34.96,33.9,34.5,2206867,11.4000057,11.65333916,11.30000565,11.50000575,6620597.68970116,0.0,1.0
2001-07-24,33.12,34.0,32.52,33.99,1831067,11.04000552,11.333339,10.84000542,11.330005665,5493198.25340087,0.0,1.0
2001-07-25,26.97,27.75,25.9,27.47,7201600,8.99000449500003,9.25000462500003,8.63333765000003,9.15667124500003,21604789.1976053,0.0,1.0
2001-07-26,25.8,27.29,24.85,26.85,4252467,8.60000430000003,9.09667121500003,8.28333747500003,8.95000447500003,12757394.6213026,0.0,1.0
2001-07-27,25.7,26.11,25.37,25.41,1234800,8.56667095000003,8.70333768500003,8.45667089500003,8.47000423500003,3704398.14780091,0.0,1.0
2001-07-30,26.35,26.46,25.5,25.51,778267,8.78333772500003,8.82000441000003,8.50000425000003,8.50333758500003,2334799.83260008,0.0,1.0
2001-07-31,26.03,26.26,25.83,26.17,782400,8.67667100500003,8.75333771000003,8.61000430500003,8.72333769500003,2347198.82640058,0.0,1.0
2001-08-01,26.06,26.13,25.5,26.05,1149000,8.68667101000003,8.71000435500003,8.50000425000003,8.68333767500003,3446998.27650085,0.0,1.0
2001-08-02,24.97,26.07,24.55,26.01,1909467,8.32333749500003,8.69000434500003,8.18333742500003,8.67000433500003,5728398.13580091,0.0,1.0
2001-08-03,25.32,25.41,24.87,24.96,941867,8.44000422000003,8.47000423500003,8.29000414500003,8.32000416000003,2825599.5872002,0.0,1.0
2001-08-06,25.06,25.45,24.75,25.4,817267,8.35333751000003,8.48333757500003,8.25000412500003,8.46667090000003,2451799.7741001,0.0,1.0
2001-08-07,25.49,25.59,24.67,24.9,471067,8.49667091500003,8.53000426500003,8.22333744500003,8.30000415000003,1413200.29339985,0.0,1.0
2001-08-08,25.25,25.8,24.91,25.41,1043467,8.41667087500003,8.60000430000003,8.30333748500003,8.47000423500003,3130399.43480027,0.0,1.0
2001-08-09,26.45,26.5,24.85,25.38,2680800,8.81667107500003,8.83333775000003,8.28333747500003,8.46000423000003,8042395.97880198,0.0,1.0
2001-08-10,25.68,26.42,25.2,26.31,1046600,8.56000428000003,8.80667107000003,8.40000420000003,8.77000438500003,3139798.43010077,0.0,1.0
2001-08-13,25.85,25.96,25.45,25.76,748800,8.61667097500003,8.65333766000003,8.48333757500003,8.58667096000003,2246398.87680055,0.0,1.0
2001-08-14,25.55,26.24,25.5,25.85,1034800,8.51667092500003,8.74667104000003,8.50000425000003,8.61667097500003,3104398.44780077,0.0,1.0
2001-08-15,25.5,25.6,25.25,25.51,634200,8.50000425000003,8.53333760000003,8.41667087500003,8.50333758500003,1902599.04870047,0.0,1.0
2001-08-16,25.3,25.5,25.04,25.35,623400,8.43333755000003,8.50000425000003,8.34667084000003,8.45000422500003,1870199.06490046,0.0,1.0
2001-08-17,24.98,25.45,24.69,25.25,672600,8.32667083000003,8.48333757500003,8.23000411500003,8.41667087500003,2017798.9911005,0.0,1.0
2001-08-20,25.26,25.38,24.95,25.0,550800,8.42000421000003,8.46000423000003,8.31667082500003,8.33333750000003,1652399.17380041,0.0,1.0
2001-08-21,25.0,25.54,24.86,25.28,830000,8.33333750000003,8.51333759000003,8.28667081000003,8.42667088000003,2489998.75500061,0.0,1.0
2001-08-22,23.82,25.18,23.2,25.03,2441467,7.94000397000003,8.39333753000003,7.73333720000003,8.34333750500003,7324397.3378013,0.0,1.0
2001-08-23,23.25,24.11,22.88,24.0,1345200,7.75000387500003,8.03667068500003,7.62667048000002,8.00000400000003,4035597.98220099,0.0,1.0
2001-08-24,24.01,24.29,23.26,23.26,831467,8.00333733500003,8.09667071500003,7.75333721000003,7.75333721000003,2494399.75280011,0.0,1.0
2001-08-27,23.62,24.22,23.37,23.87,807000,7.87333727000003,8.07333737000003,7.79000389500003,7.95667064500003,2420998.7895006,0.0,1.0
2001-08-28,22.69,23.75,22.69,23.56,977867,7.56333711500003,7.91667062500003,7.56333711500003,7.85333726000003,2933599.53320022,0.0,1.0
2001-08-29,23.24,23.25,21.85,22.76,807667,7.74667054000003,7.75000387500003,7.28333697500002,7.58667046000003,2422999.7885001,0.0,1.0
2001-08-30,22.79,23.24,22.62,23.13,944467,7.59667046500002,7.74667054000003,7.54000377000003,7.71000385500002,2833399.5833002,0.0,1.0
2001-08-31,23.73,23.75,22.76,22.82,817867,7.91000395500003,7.91667062500003,7.58667046000003,7.60667047000002,2453599.7732001,0.0,1.0
2001-09-04,24.68,25.29,23.72,23.72,1165000,8.22667078000003,8.43000421500003,7.90667062000003,7.90667062000003,3494998.25250086,0.0,1.0
2001-09-05,23.82,24.98,23.71,24.84,1066667,7.94000397000003,8.32667083000003,7.90333728500003,8.28000414000003,3199999.40000029,0.0,1.0
2001-09-06,23.45,24.05,23.1,23.86,1169267,7.81667057500003,8.01667067500003,7.70000385000003,7.95333731000003,3507799.24610036,0.0,1.0
2001-09-07,23.2,23.46,22.58,23.31,1288200,7.73333720000003,7.82000391000003,7.52667043000002,7.77000388500003,3864598.06770095,0.0,1.0
2001-09-10,22.44,23.34,22.17,23.2,1030067,7.48000374000002,7.78000389000003,7.39000369500002,7.73333720000003,3090199.45490026,0.0,1.0
2001-09-17,19.8,22.05,19.8,22.01,2090600,6.60000330000002,7.35000367500002,6.60000330000002,7.33667033500002,6271796.86410155,0.0,1.0
2001-09-18,19.36,20.28,18.99,20.1,3174600,6.45333656000002,6.76000338000002,6.33000316500002,6.70000335000002,9523795.23810235,0.0,1.0
2001-09-19,18.3,19.81,17.89,19.81,3673867,6.10000305000002,6.60333663500002,5.96333631500002,6.60333663500002,11021595.4892022,0.0,1.0
2001-09-20,18.47,18.58,17.98,18.58,1159000,6.15666974500002,6.19333643000002,5.99333633000002,6.19333643000002,3476998.26150086,0.0,1.0
2001-09-21,18.27,18.31,17.43,18.31,1351600,6.09000304500002,6.10333638500002,5.81000290500002,6.10333638500002,4054797.972601,0.0,1.0
2001-09-24,19.48,19.59,18.34,18.35,1394000,6.49333658000002,6.53000326500002,6.11333639000002,6.11666972500002,4181997.90900103,0.0,1.0
2001-09-25,18.91,19.5,18.55,19.5,2412800,6.30333648500002,6.50000325000002,6.18333642500002,6.50000325000002,7238396.38080179,0.0,1.0
2001-09-26,17.68,19.17,17.5,19.04,1177000,5.89333628000002,6.39000319500002,5.83333625000002,6.34666984000002,3530998.23450087,0.0,1.0
2001-09-27,17.65,17.7,16.36,17.6,3584200,5.88333627500002,5.90000295000002,5.45333606000002,5.86666960000002,10752594.6237027,0.0,1.0
2001-09-28,18.89,19.0,17.65,17.71,1853867,6.29666981500002,6.33333650000002,5.88333627500002,5.90333628500002,5561598.21920087,0.0,1.0
2001-10-01,18.82,19.1,18.22,18.83,795467,6.27333647000002,6.36666985000002,6.07333637000002,6.27666980500002,2386399.80680009,0.0,1.0
2001-10-02,18.77,19.06,18.61,18.85,538400,6.25666979500002,6.35333651000002,6.20333643500002,6.28333647500002,1615199.1924004,0.0,1.0
2001-10-03,20.16,20.3,18.58,20.3,2729400,6.72000336000002,6.76667005000002,6.19333643000002,6.76667005000002,8188195.90590202,0.0,1.0
2001-10-04,21.0,21.82,20.5,21.82,2291867,7.00000350000002,7.27333697000002,6.83333675000002,7.27333697000002,6875597.5622012,0.0,1.0
2001-10-05,20.1,21.0,19.81,21.0,1020400,6.70000335000002,7.00000350000002,6.60333663500002,7.00000350000002,3061198.46940076,0.0,1.0
2001-10-08,20.69,20.75,19.9,20.75,912867,6.89667011500002,6.91667012500002,6.63333665000002,6.91667012500002,2738599.63070018,0.0,1.0
2001-10-09,20.12,20.15,19.53,19.8,1115800,6.70667002000002,6.71667002500002,6.51000325500002,6.60000330000002,3347398.32630083,0.0,1.0
2001-10-10,21.24,21.29,20.03,20.14,1588800,7.08000354000002,7.09667021500002,6.67667000500002,6.71333669000002,4766397.61680118,0.0,1.0
2001-10-11,22.32,22.9,21.2,21.2,1081600,7.44000372000002,7.63333715000002,7.06667020000002,7.06667020000002,3244798.3776008,0.0,1.0
2001-10-12,22.12,22.94,21.46,22.36,1066800,7.37333702000002,7.64667049000003,7.15333691000002,7.45333706000002,3200398.39980079,0.0,1.0
2001-10-15,21.77,22.25,21.53,22.25,858067,7.25667029500002,7.41667037500002,7.17667025500002,7.41667037500002,2574199.71290014,0.0,1.0
2001-10-16,21.98,22.16,21.31,21.83,665000,7.32667033000002,7.38667036000002,7.10333688500002,7.27667030500002,1994999.00250049,0.0,1.0
2001-10-17,21.6,22.6,21.2,21.93,1182467,7.20000360000002,7.53333710000003,7.06667020000002,7.31000365500002,3547399.22630038,0.0,1.0
2001-10-18,21.75,22.17,21.35,21.84,356400,7.25000362500002,7.39000369500002,7.11667022500002,7.28000364000002,1069199.46540026,0.0,1.0
2001-10-19,22.6,22.9,21.3,21.94,748800,7.53333710000003,7.63333715000002,7.10000355000002,7.31333699000002,2246398.87680055,0.0,1.0
2001-10-22,22.62,23.13,22.45,22.71,1147667,7.54000377000003,7.71000385500002,7.48333707500002,7.57000378500003,3442999.27850035,0.0,1.0
2001-10-23,22.88,24.55,22.75,23.25,1834800,7.62667048000002,8.18333742500003,7.58333712500002,7.75000387500003,5504397.24780136,0.0,1.0
2001-10-24,24.03,24.24,23.23,23.75,2983400,8.01000400500003,8.08000404000003,7.74333720500003,7.91667062500003,8950195.52490221,0.0,1.0
2001-10-25,24.15,24.18,23.03,23.96,1532867,8.05000402500003,8.06000403000003,7.67667050500003,7.98667066000003,4598598.70070063,0.0,1.0
2001-10-26,24.31,24.94,24.05,24.05,859667,8.10333738500003,8.31333749000003,8.01667067500003,8.01667067500003,2578999.71050014,0.0,1.0
2001-10-29,23.53,24.5,23.26,24.5,824600,7.84333725500003,8.16667075000003,7.75333721000003,8.16667075000003,2473798.76310061,0.0,1.0
2001-10-30,23.11,23.45,22.3,23.45,804600,7.70333718500003,7.81667057500003,7.43333705000002,7.81667057500003,2413798.79310059,0.0,1.0
2001-10-31,22.47,23.5,22.44,23.39,1108667,7.49000374500002,7.83333725000003,7.48000374000002,7.79667056500003,3325999.33700032,0.0,1.0
2001-11-01,23.01,23.31,21.84,22.45,1622667,7.67000383500003,7.77000388500003,7.28000364000002,7.48333707500002,4867998.5660007,0.0,1.0
2001-11-02,22.87,23.45,22.03,22.9,1244067,7.62333714500003,7.81667057500003,7.34333700500002,7.63333715000002,3732199.13390042,0.0,1.0
2001-11-05,23.48,23.76,22.76,22.76,763267,7.82667058000003,7.92000396000003,7.58667046000003,7.58667046000003,2289799.85510006,0.0,1.0
2001-11-06,24.22,24.41,23.25,23.5,542867,8.07333737000003,8.13667073500003,7.75000387500003,7.83333725000003,1628600.1856999,0.0,1.0
2001-11-07,24.45,24.84,24.16,24.84,595200,8.15000407500003,8.28000414000003,8.05333736000003,8.28000414000003,1785599.10720044,0.0,1.0
2001-11-08,25.58,25.62,24.3,24.45,1164667,8.52667093000003,8.54000427000003,8.10000405000003,8.15000407500003,3493999.25300036,0.0,1.0
2001-11-09,25.8,26.24,25.3,25.58,1827067,8.60000430000003,8.74667104000003,8.43333755000003,8.52667093000003,5481198.25940085,0.0,1.0
2001-11-12,25.59,25.81,24.74,25.8,792667,8.53000426500003,8.60333763500003,8.24667079000003,8.60000430000003,2377999.81100009,0.0,1.0
2001-11-13,27.01,27.1,25.6,25.69,642200,9.00333783500003,9.03333785000003,8.53333760000003,8.56333761500003,1926599.03670048,0.0,1.0
2001-11-14,26.96,27.88,26.6,27.25,1314867,8.98667116000003,9.29333798000003,8.86667110000003,9.08333787500003,3944599.02770047,0.0,1.0
2001-11-15,27.46,27.94,26.82,26.94,833667,9.15333791000003,9.31333799000003,8.94000447000003,8.98000449000003,2500999.74950012,0.0,1.0
2001-11-16,26.96,27.7,26.61,27.41,1073067,8.98667116000003,9.23333795000003,8.87000443500003,9.13667123500003,3219199.39040029,0.0,1.0
2001-11-19,27.71,27.99,26.99,27.0,629067,9.23667128500003,9.33000466500003,8.99667116500003,9.00000450000003,1887200.05639997,0.0,1.0
2001-11-20,27.63,28.0,27.26,27.89,536800,9.21000460500003,9.33333800000003,9.08667121000003,9.29667131500003,1610399.1948004,0.0,1.0
2001-11-21,27.8,27.8,27.01,27.8,306467,9.26667130000003,9.26667130000003,9.00333783500003,9.26667130000003,919400.540299727,0.0,1.0
2001-11-23,28.09,28.25,27.6,28.25,209867,9.36333801500003,9.41667137500003,9.20000460000003,9.41667137500003,629600.685199655,0.0,1.0
2001-11-26,28.67,28.67,28.0,28.21,581200,9.55667144500003,9.55667144500003,9.33333800000003,9.40333803500003,1743599.12820043,0.0,1.0
2001-11-27,29.56,29.75,28.0,28.73,1730267,9.85333826000003,9.91667162500003,9.33333800000003,9.57667145500003,5190798.40460078,0.0,1.0
2001-11-28,28.97,29.5,28.92,29.5,1536467,9.65667149500003,9.83333825000003,9.64000482000003,9.83333825000003,4609398.69530064,0.0,1.0
2001-11-29,28.67,29.21,28.4,29.19,1088867,9.55667144500003,9.73667153500003,9.46667140000003,9.73000486500003,3266599.36670031,0.0,1.0
2001-11-30,28.04,28.8,27.93,28.6,1152067,9.34667134000003,9.60000480000003,9.31000465500003,9.53333810000003,3456199.27190035,0.0,1.0
2001-12-03,26.83,28.05,26.83,28.05,795267,8.94333780500003,9.35000467500003,8.94333780500003,9.35000467500003,2385799.80710009,0.0,1.0
2001-12-04,26.73,27.09,26.47,26.9,1415400,8.91000445500003,9.03000451500003,8.82333774500003,8.96667115000003,4246197.87690105,0.0,1.0
2001-12-05,27.69,28.03,26.6,26.63,1219867,9.23000461500003,9.34333800500003,8.86667110000003,8.87667110500003,3659599.1702004,0.0,1.0
2001-12-06,28.5,28.51,27.63,28.51,1595067,9.50000475000003,9.50333808500003,9.21000460500003,9.50333808500003,4785198.60740068,0.0,1.0
2001-12-07,28.44,28.59,28.0,28.59,1005600,9.48000474000003,9.53000476500003,9.33333800000003,9.53000476500003,3016798.49160074,0.0,1.0
2001-12-10,27.9,28.37,27.74,28.18,1303267,9.30000465000003,9.45667139500003,9.24667129000003,9.39333803000003,3909799.04510046,0.0,1.0
2001-12-11,27.25,28.06,27.11,28.05,669067,9.08333787500003,9.35333801000003,9.03667118500003,9.35000467500003,2007199.9964,0.0,1.0
2001-12-12,26.42,27.47,25.87,27.47,1198000,8.80667107000003,9.15667124500003,8.62333764500003,9.15667124500003,3593998.20300089,0.0,1.0
2001-12-13,25.01,26.29,25.0,26.29,1583267,8.33667083500003,8.76333771500003,8.33333750000003,8.76333771500003,4749798.62510067,0.0,1.0
2001-12-14,26.07,26.08,24.77,25.09,1528800,8.69000434500003,8.69333768000003,8.25667079500003,8.36333751500003,4586397.70680113,0.0,1.0
2001-12-17,25.14,26.0,25.14,25.97,1286400,8.38000419000003,8.66667100000003,8.38000419000003,8.65667099500003,3859198.07040095,0.0,1.0
2001-12-18,25.56,25.65,25.25,25.25,1522267,8.52000426000003,8.55000427500003,8.41667087500003,8.41667087500003,4566798.71660062,0.0,1.0
2001-12-19,27.44,27.8,25.25,25.5,1693867,9.14667124000003,9.26667130000003,8.41667087500003,8.50000425000003,5081598.45920075,0.0,1.0
2001-12-20,29.11,29.4,27.45,27.45,2970867,9.70333818500003,9.80000490000003,9.15000457500003,9.15000457500003,8912596.5437017,0.0,1.0
2001-12-21,30.34,30.6,29.0,29.39,2555867,10.11333839,10.2000051,9.66667150000003,9.79667156500003,7667597.16620142,0.0,1.0
2001-12-24,30.42,30.62,30.0,30.56,653800,10.14000507,10.20667177,10.000005,10.18667176,1961399.01930049,0.0,1.0
2001-12-26,30.82,31.29,30.05,30.1,889800,10.27333847,10.430005215,10.016671675,10.03333835,2669398.66530067,0.0,1.0
2001-12-27,31.26,31.4,30.86,30.86,859067,10.42000521,10.4666719,10.28667181,10.28667181,2577199.71140014,0.0,1.0
2001-12-28,31.58,31.87,31.17,31.28,713467,10.52667193,10.623338645,10.390005195,10.42667188,2140399.92980004,0.0,1.0
2001-12-31,30.91,31.65,30.76,31.65,920000,10.303338485,10.550005275,10.25333846,10.550005275,2759998.62000069,0.0,1.0
2002-01-02,30.6,31.28,30.24,31.0,659400,10.2000051,10.42667188,10.08000504,10.3333385,1978199.01090049,0.0,1.0
2002-01-03,30.35,30.74,29.85,30.74,1067867,10.116671725,10.24667179,9.95000497500003,10.24667179,3203599.3982003,0.0,1.0
2002-01-04,30.2,30.74,29.97,30.44,1350267,10.0666717,10.24667179,9.99000499500003,10.14667174,4050798.97460051,0.0,1.0
2002-01-07,29.74,31.2,28.93,30.0,1679400,9.91333829000003,10.4000052,9.64333815500003,10.000005,5038197.48090124,0.0,1.0
2002-01-08,28.6,29.89,28.43,29.86,2043467,9.53333810000003,9.96333831500003,9.47667140500003,9.95333831000003,6130397.93480101,0.0,1.0
2002-01-09,28.75,29.37,28.31,28.68,696867,9.58333812500003,9.79000489500003,9.43667138500003,9.56000478000003,2090599.95470002,0.0,1.0
2002-01-10,28.95,29.3,28.56,28.59,1441067,9.65000482500003,9.76667155000003,9.52000476000003,9.53000476500003,4323198.83840057,0.0,1.0
2002-01-11,28.11,29.0,28.06,28.96,1925467,9.37000468500003,9.66667150000003,9.35333801000003,9.65333816000003,5776398.11180093,0.0,1.0
2002-01-14,27.53,28.04,27.45,27.65,1100800,9.17667125500003,9.34667134000003,9.15000457500003,9.21667127500003,3302398.34880081,0.0,1.0
2002-01-15,27.92,28.75,26.96,27.4,834200,9.30667132000003,9.58333812500003,8.98667116000003,9.13333790000003,2502598.74870062,0.0,1.0
2002-01-16,29.11,29.28,27.75,27.77,1326000,9.70333818500003,9.76000488000003,9.25000462500003,9.25667129500003,3977998.01100098,0.0,1.0
2002-01-17,29.9,30.0,28.85,29.28,1447400,9.96667165000003,10.000005,9.61667147500003,9.76000488000003,4342197.82890107,0.0,1.0
2002-01-18,29.09,30.0,28.75,29.86,839000,9.69667151500003,10.000005,9.58333812500003,9.95333831000003,2516998.74150062,0.0,1.0
2002-01-22,29.2,30.04,28.91,29.07,1364800,9.73333820000003,10.01333834,9.63667148500003,9.69000484500003,4094397.95280101,0.0,1.0
2002-01-23,28.95,29.29,28.75,29.29,1416867,9.65000482500003,9.76333821500003,9.58333812500003,9.76333821500003,4250598.87470055,0.0,1.0
2002-01-24,29.06,29.66,28.96,29.0,838867,9.68667151000003,9.88667161000003,9.65333816000003,9.66667150000003,2516599.74170012,0.0,1.0
2002-01-25,32.78,32.95,29.77,29.77,6346267,10.92667213,10.983338825,9.92333829500003,9.92333829500003,19038791.4806043,0.0,1.0
2002-01-28,33.23,33.96,32.59,32.59,2859867,11.076672205,11.32000566,10.863338765,10.863338765,8579596.71020165,0.0,1.0
2002-01-29,32.76,33.74,32.2,33.17,1222467,10.92000546,11.24667229,10.7333387,11.056672195,3667399.16630042,0.0,1.0
2002-01-30,33.0,33.15,31.61,32.75,1237667,11.0000055,11.050005525,10.536671935,10.916672125,3712999.14350043,0.0,1.0
2002-01-31,33.01,33.61,32.91,33.18,755200,11.003338835,11.203338935,10.970005485,11.06000553,2265598.86720057,0.0,1.0
2002-02-01,32.95,33.5,31.84,33.5,1061267,10.983338825,11.16667225,10.61333864,11.16667225,3183799.4081003,0.0,1.0
2002-02-04,31.53,32.93,31.26,32.93,496400,10.510005255,10.976672155,10.42000521,10.976672155,1489199.25540037,0.0,1.0
2002-02-05,31.65,32.05,31.05,31.5,697467,10.550005275,10.683338675,10.350005175,10.50000525,2092399.95380002,0.0,1.0
2002-02-06,32.0,32.45,31.68,31.7,922467,10.666672,10.816672075,10.56000528,10.56667195,2767399.61630019,0.0,1.0
2002-02-07,31.35,32.47,31.21,32.1,685400,10.450005225,10.823338745,10.403338535,10.70000535,2056198.97190051,0.0,1.0
2002-02-08,31.29,31.6,31.11,31.5,377800,10.430005215,10.5333386,10.370005185,10.50000525,1133399.43330028,0.0,1.0
2002-02-11,32.79,32.87,31.6,31.85,630867,10.930005465,10.956672145,10.5333386,10.616671975,1892600.05369997,0.0,1.0
2002-02-12,32.09,32.78,31.78,32.77,541267,10.696672015,10.92667213,10.59333863,10.923338795,1623800.18809991,0.0,1.0
2002-02-13,31.19,32.3,31.1,32.05,1512867,10.396671865,10.76667205,10.36667185,10.683338675,4538598.73070064,0.0,1.0
2002-02-14,31.36,31.6,30.9,31.41,702000,10.45333856,10.5333386,10.30000515,10.470005235,2105998.94700053,0.0,1.0
2002-02-15,30.85,31.39,30.43,31.39,1573867,10.283338475,10.463338565,10.143338405,10.463338565,4721598.63920068,0.0,1.0
2002-02-19,30.1,30.83,30.08,30.8,627267,10.03333835,10.276671805,10.02667168,10.2666718,1881800.05909997,0.0,1.0
2002-02-20,29.88,30.68,29.35,30.68,528400,9.96000498000003,10.22667178,9.78333822500003,10.22667178,1585199.20740039,0.0,1.0
2002-02-21,30.74,31.5,29.7,29.85,726800,10.24667179,10.50000525,9.90000495000003,9.95000497500003,2180398.90980054,0.0,1.0
2002-02-22,29.25,31.02,28.65,30.99,964867,9.75000487500003,10.34000517,9.55000477500003,10.330005165,2894599.55270021,0.0,1.0
2002-02-25,30.6,30.85,29.3,29.3,631267,10.2000051,10.283338475,9.76667155000003,9.76667155000003,1893800.05309997,0.0,1.0
2002-02-26,31.25,31.44,30.15,30.73,423267,10.416671875,10.48000524,10.050005025,10.243338455,1269800.36509982,0.0,1.0
2002-02-27,32.0,32.3,31.3,31.31,1084200,10.666672,10.76667205,10.43333855,10.436671885,3252598.37370081,0.0,1.0
2002-02-28,32.04,32.52,31.8,32.12,1086400,10.68000534,10.84000542,10.6000053,10.70667202,3259198.37040082,0.0,1.0
2002-03-01,31.95,32.14,31.37,32.03,436600,10.650005325,10.71333869,10.456671895,10.676672005,1309799.34510033,0.0,1.0
2002-03-04,32.48,32.89,31.8,31.84,853800,10.82667208,10.963338815,10.6000053,10.61333864,2561398.71930064,0.0,1.0
2002-03-05,31.38,32.8,30.7,32.79,716200,10.46000523,10.9333388,10.23333845,10.930005465,2148598.92570054,0.0,1.0
2002-03-06,31.35,32.0,30.05,31.75,1276600,10.450005225,10.666672,10.016671675,10.583338625,3829798.08510096,0.0,1.0
2002-03-07,30.98,31.83,30.44,31.37,767667,10.32667183,10.610005305,10.14667174,10.456671895,2302999.84850008,0.0,1.0
2002-03-08,31.54,31.88,31.05,31.14,563600,10.51333859,10.62667198,10.350005175,10.38000519,1690799.15460042,0.0,1.0
2002-03-11,31.62,31.91,31.04,31.59,580400,10.54000527,10.636671985,10.34667184,10.530005265,1741199.12940044,0.0,1.0
2002-03-12,32.26,32.5,31.2,31.64,450467,10.75333871,10.83333875,10.4000052,10.54667194,1351400.32429984,0.0,1.0
2002-03-13,31.78,32.36,31.62,32.33,520000,10.59333863,10.78667206,10.54000527,10.776672055,1559999.22000039,0.0,1.0
2002-03-14,32.04,32.34,31.68,32.34,459067,10.68000534,10.78000539,10.56000528,10.78000539,1377200.31139984,0.0,1.0
2002-03-15,33.81,34.0,31.81,31.84,2116867,11.270005635,11.333339,10.603338635,10.61333864,6350597.82470109,0.0,1.0
2002-03-18,33.45,35.15,33.06,35.1,2600867,11.150005575,11.716672525,11.02000551,11.70000585,7802597.09870145,0.0,1.0
2002-03-19,34.69,34.91,33.37,33.56,2284000,11.563339115,11.636672485,11.123338895,11.18667226,6851996.57400171,0.0,1.0
2002-03-20,34.97,35.0,34.1,34.8,872000,11.656672495,11.6666725,11.36667235,11.6000058,2615998.69200065,0.0,1.0
2002-03-21,34.41,34.8,33.75,34.8,1024067,11.470005735,11.6000058,11.250005625,11.6000058,3072199.46390027,0.0,1.0
2002-03-22,33.82,34.4,33.63,34.39,1288200,11.27333897,11.4666724,11.210005605,11.463339065,3864598.06770097,0.0,1.0
2002-03-25,32.77,34.0,32.58,33.95,955867,10.923338795,11.333339,10.86000543,11.316672325,2867599.56620022,0.0,1.0
2002-03-26,33.0,33.4,32.75,33.2,588600,11.0000055,11.1333389,10.916672125,11.0666722,1765799.11710044,0.0,1.0
2002-03-27,32.7,33.08,32.4,33.0,785600,10.90000545,11.02667218,10.8000054,11.0000055,2356798.82160059,0.0,1.0
2002-03-28,32.81,33.2,32.78,32.82,1122867,10.936672135,11.0666722,10.92667213,10.94000547,3368599.31570034,0.0,1.0
2002-04-01,32.02,32.94,30.66,32.94,1050600,10.67333867,10.98000549,10.22000511,10.98000549,3151798.42410079,0.0,1.0
2002-04-02,31.87,32.25,31.35,31.85,913600,10.623338645,10.750005375,10.450005225,10.616671975,2740798.62960069,0.0,1.0
2002-04-03,31.65,31.95,31.05,31.87,946867,10.550005275,10.650005325,10.350005175,10.623338645,2840599.57970021,0.0,1.0
2002-04-04,32.7,32.9,31.6,31.6,856467,10.90000545,10.96667215,10.5333386,10.5333386,2569399.71530014,0.0,1.0
2002-04-05,33.04,33.2,32.65,32.81,1027800,11.01333884,11.0666722,10.883338775,10.936672135,3083398.45830077,0.0,1.0
2002-04-08,33.49,33.62,32.64,33.0,914400,11.163338915,11.20667227,10.88000544,11.0000055,2743198.62840069,0.0,1.0
2002-04-09,33.0,34.29,32.87,33.92,1215200,11.0000055,11.430005715,10.956672145,11.30667232,3645598.17720091,0.0,1.0
2002-04-10,33.17,33.35,32.5,33.13,1859400,11.056672195,11.116672225,10.83333875,11.043338855,5578197.21090139,0.0,1.0
2002-04-11,32.44,33.59,32.36,33.2,729000,10.81333874,11.196672265,10.78667206,11.0666722,2186998.90650055,0.0,1.0
2002-04-12,32.99,33.31,32.4,32.5,792067,10.996672165,11.103338885,10.8000054,10.83333875,2376199.81190009,0.0,1.0
2002-04-15,32.75,33.3,32.69,33.16,364800,10.916672125,11.10000555,10.896672115,11.05333886,1094399.45280027,0.0,1.0
2002-04-16,33.31,33.5,32.92,32.93,609600,11.103338885,11.16667225,10.97333882,10.976672155,1828799.08560046,0.0,1.0
2002-04-17,33.3,33.71,32.66,33.31,890667,11.10000555,11.236672285,10.88667211,11.103338885,2671999.66400017,0.0,1.0
2002-04-18,33.43,33.8,32.85,33.3,632000,11.143338905,11.2666723,10.950005475,11.10000555,1895999.05200047,0.0,1.0
2002-04-19,33.62,33.73,32.92,33.4,385867,11.20667227,11.243338955,10.97333882,11.1333389,1157600.42119979,0.0,1.0
2002-04-22,32.91,33.68,32.48,33.57,433267,10.970005485,11.22667228,10.82667208,11.190005595,1299800.35009982,0.0,1.0
2002-04-23,33.4,33.58,32.27,32.76,899267,11.1333389,11.19333893,10.756672045,10.92000546,2697799.65110017,0.0,1.0
2002-04-24,32.81,33.75,32.59,33.5,681667,10.936672135,11.250005625,10.863338765,11.16667225,2044999.97750001,0.0,1.0
2002-04-25,33.39,33.68,32.65,32.78,565400,11.130005565,11.22667228,10.883338775,10.92667213,1696199.15190042,0.0,1.0
2002-04-26,36.8,37.21,34.7,34.85,4613200,12.2666728,12.403339535,11.56667245,11.616672475,13839593.0802035,0.0,1.0
2002-04-29,38.58,38.62,36.88,37.15,2350867,12.86000643,12.87333977,12.29333948,12.383339525,7052597.47370126,0.0,1.0
2002-04-30,38.14,38.23,36.22,37.15,1745867,12.71333969,12.743339705,12.07333937,12.383339525,5237598.38120081,0.0,1.0
2002-05-01,38.08,38.6,37.85,38.18,1461467,12.69333968,12.8666731,12.616672975,12.72667303,4384398.8078006,0.0,1.0
2002-05-02,38.13,38.35,38.0,38.1,1164000,12.710006355,12.783339725,12.666673,12.70000635,3491998.25400087,0.0,1.0
2002-05-03,38.2,38.32,37.45,38.13,1151400,12.7333397,12.77333972,12.483339575,12.710006355,3454198.27290086,0.0,1.0
2002-05-06,38.15,39.41,37.75,38.33,1061200,12.716673025,13.136673235,12.583339625,12.776673055,3183598.4082008,0.0,1.0
2002-05-07,37.94,38.25,37.39,38.0,947600,12.64667299,12.750006375,12.463339565,12.666673,2842798.57860071,0.0,1.0
2002-05-08,38.07,38.82,36.8,38.11,961667,12.690006345,12.94000647,12.2666728,12.703339685,2884999.55750022,0.0,1.0
2002-05-09,38.22,38.82,37.86,38.17,751867,12.74000637,12.94000647,12.62000631,12.723339695,2255599.87220006,0.0,1.0
2002-05-10,38.58,38.9,38.25,38.39,481667,12.86000643,12.96667315,12.750006375,12.796673065,1445000.27749986,0.0,1.0
2002-05-13,38.12,38.58,37.4,38.38,803067,12.70667302,12.86000643,12.4666729,12.79333973,2409199.7954001,0.0,1.0
2002-05-14,39.3,39.75,38.14,38.15,959200,13.10000655,13.250006625,12.71333969,12.716673025,2877598.56120072,0.0,1.0
2002-05-15,38.76,39.3,38.47,38.54,1162200,12.92000646,13.10000655,12.823339745,12.84667309,3486598.25670087,0.0,1.0
2002-05-16,38.9,39.0,38.3,38.9,565667,12.96667315,13.0000065,12.76667305,12.96667315,1697000.15149992,0.0,1.0
2002-05-17,39.33,39.41,38.75,38.94,804867,13.110006555,13.136673235,12.916673125,12.98000649,2414599.7927001,0.0,1.0
2002-05-20,38.9,39.69,38.82,39.43,567267,12.96667315,13.230006615,12.94000647,13.143339905,1701800.14909993,0.0,1.0
2002-05-21,38.47,39.41,37.6,39.41,533867,12.823339745,13.136673235,12.5333396,13.136673235,1601600.1991999,0.0,1.0
2002-05-22,38.0,38.46,37.5,38.32,1046600,12.666673,12.82000641,12.50000625,12.77333972,3139798.43010079,0.0,1.0
2002-05-23,39.0,39.02,37.49,38.15,790200,13.0000065,13.00667317,12.496672915,12.716673025,2370598.81470059,0.0,1.0
2002-05-24,37.63,39.2,37.57,38.71,469400,12.543339605,13.0666732,12.523339595,12.903339785,1408199.29590035,0.0,1.0
2002-05-28,37.38,38.07,36.6,37.85,550667,12.46000623,12.690006345,12.2000061,12.616672975,1652000.17399991,0.0,1.0
2002-05-29,37.28,38.0,37.03,37.35,548200,12.42667288,12.666673,12.343339505,12.450006225,1644599.17770041,0.0,1.0
2002-05-30,37.51,37.96,37.0,37.3,939000,12.503339585,12.65333966,12.3333395,12.43333955,2816998.5915007,0.0,1.0
2002-05-31,40.27,41.0,38.77,39.19,12338200,13.423340045,13.6666735,12.923339795,13.063339865,37014581.4927093,0.0,1.0
2002-06-03,39.26,40.04,39.14,39.85,1971667,13.08667321,13.34667334,13.04667319,13.283339975,5914998.04250098,0.0,1.0
2002-06-04,39.0,40.0,38.4,39.27,1268200,13.0000065,13.33334,12.8000064,13.090006545,3804598.09770095,0.0,1.0
2002-06-05,39.19,39.51,38.5,38.62,1425400,13.063339865,13.170006585,12.83333975,12.87333977,4276197.86190107,0.0,1.0
2002-06-06,38.99,39.85,38.84,39.59,992200,12.996673165,13.283339975,12.94667314,13.196673265,2976598.51170074,0.0,1.0
2002-06-07,38.99,39.33,38.69,39.1,723600,12.996673165,13.110006555,12.896673115,13.03333985,2170798.91460054,0.0,1.0
2002-06-10,39.59,40.04,38.95,39.0,1216400,13.196673265,13.34667334,12.983339825,13.0000065,3649198.17540091,0.0,1.0
2002-06-11,39.36,40.04,39.17,39.3,1289000,13.12000656,13.34667334,13.056673195,13.10000655,3866998.06650097,0.0,1.0
2002-06-12,39.96,40.0,39.37,39.5,872400,13.32000666,13.33334,13.123339895,13.16667325,2617198.69140065,0.0,1.0
2002-06-13,38.34,39.95,38.23,39.85,1260467,12.78000639,13.316673325,12.743339705,13.283339975,3781399.10930045,0.0,1.0
2002-06-14,37.51,38.34,36.85,38.17,1077600,12.503339585,12.78000639,12.283339475,12.723339695,3232798.38360081,0.0,1.0
2002-06-17,38.33,38.85,37.71,37.72,1234400,12.776673055,12.950006475,12.570006285,12.57333962,3703198.14840093,0.0,1.0
2002-06-18,37.87,38.25,37.65,38.25,1045467,12.623339645,12.750006375,12.550006275,12.750006375,3136399.43180028,0.0,1.0
2002-06-19,38.23,38.92,37.71,37.83,643667,12.743339705,12.97333982,12.570006285,12.610006305,1931000.03449998,0.0,1.0
2002-06-20,37.75,38.72,37.55,38.29,545200,12.583339625,12.90667312,12.516672925,12.763339715,1635599.18220041,0.0,1.0
2002-06-21,38.17,38.52,36.33,37.7,1355667,12.723339695,12.84000642,12.110006055,12.56667295,4066998.96650052,0.0,1.0
2002-06-24,38.89,39.32,36.9,38.3,1652800,12.963339815,13.10667322,12.30000615,12.76667305,4958397.52080124,0.0,1.0
2002-06-25,38.58,39.32,38.26,38.9,1136267,12.86000643,13.10667322,12.75333971,12.96667315,3408799.29560035,0.0,1.0
2002-06-26,37.82,38.33,36.96,38.1,1136200,12.60667297,12.776673055,12.32000616,12.70000635,3408598.29570085,0.0,1.0
2002-06-27,37.81,38.69,36.93,38.46,1218667,12.603339635,12.896673115,12.310006155,12.82000641,3655999.17200041,0.0,1.0
2002-06-28,39.41,40.02,38.11,38.24,1618600,13.136673235,13.34000667,12.703339685,12.74667304,4855797.57210121,0.0,1.0
2002-07-01,37.06,39.84,36.85,39.45,1561867,12.35333951,13.28000664,12.283339475,13.150006575,4685598.65720067,0.0,1.0
2002-07-02,36.47,37.25,36.31,37.01,1774600,12.156672745,12.416672875,12.103339385,12.336672835,5323797.33810133,0.0,1.0
2002-07-03,35.15,36.33,34.53,36.3,1755067,11.716672525,12.110006055,11.510005755,12.10000605,5265198.36740082,0.0,1.0
2002-07-05,37.69,37.84,35.49,35.5,524000,12.563339615,12.61333964,11.830005915,11.83333925,1571999.21400039,0.0,1.0
2002-07-08,36.19,37.96,36.09,37.55,991000,12.063339365,12.65333966,12.030006015,12.516672925,2972998.51350074,0.0,1.0
2002-07-09,33.31,36.0,33.15,36.0,3792467,11.103338885,12.000006,11.050005525,12.000006,11377395.3113023,0.0,1.0
2002-07-10,32.92,37.05,32.58,33.54,1731667,10.97333882,12.350006175,10.86000543,11.18000559,5194998.4025008,0.0,1.0
2002-07-11,33.58,33.91,32.3,32.99,1020667,11.19333893,11.303338985,10.76667205,10.996672165,3061999.46900027,0.0,1.0
2002-07-12,32.62,33.82,32.5,33.63,1098667,10.87333877,11.27333897,10.83333875,11.210005605,3295999.35200032,0.0,1.0
2002-07-15,32.11,33.12,29.6,32.75,1675000,10.703338685,11.04000552,9.86667160000003,10.916672125,5024997.48750126,0.0,1.0
2002-07-16,30.54,32.0,30.29,31.6,1353467,10.18000509,10.666672,10.096671715,10.5333386,4060398.96980052,0.0,1.0
2002-07-17,30.38,32.05,29.26,30.86,1468067,10.12667173,10.683338675,9.75333821000003,10.28667181,4404198.7979006,0.0,1.0
2002-07-18,29.81,31.27,29.58,30.3,913000,9.93667163500003,10.423338545,9.86000493000003,10.10000505,2738998.63050068,0.0,1.0
2002-07-19,28.94,30.0,28.66,29.8,1039200,9.64667149000003,10.000005,9.55333811000003,9.93333830000003,3117598.44120077,0.0,1.0
2002-07-22,28.06,29.4,26.91,28.69,1046067,9.35333801000003,9.80000490000003,8.97000448500003,9.56333811500003,3138199.43090027,0.0,1.0
2002-07-23,27.8,28.77,27.6,28.09,1055600,9.26667130000003,9.59000479500003,9.20000460000003,9.36333801500003,3166798.41660078,0.0,1.0
2002-07-24,30.47,30.51,26.26,27.79,1518400,10.156671745,10.170005085,8.75333771000003,9.26333796500003,4555197.72240114,0.0,1.0
2002-07-25,29.5,30.36,28.1,30.26,1092067,9.83333825000003,10.12000506,9.36667135000003,10.08667171,3276199.36190031,0.0,1.0
2002-07-26,31.5,32.02,30.1,30.1,1635467,10.50000525,10.67333867,10.03333835,10.03333835,4906398.54680073,0.0,1.0
2002-07-29,33.45,33.78,31.52,31.61,1300067,11.150005575,11.26000563,10.50667192,10.536671935,3900199.04990048,0.0,1.0
2002-07-30,31.01,33.02,30.18,33.01,2304067,10.336671835,11.00667217,10.06000503,11.003338835,6912197.54390123,0.0,1.0
2002-07-31,31.2,31.25,30.25,30.6,1760067,10.4000052,10.416671875,10.083338375,10.2000051,5280198.35990082,0.0,1.0
2002-08-01,29.2,31.6,29.0,31.0,1758400,9.73333820000003,10.5333386,9.66667150000003,10.3333385,5275197.3624013,0.0,1.0
2002-08-02,27.29,28.96,26.6,28.95,1522667,9.09667121500003,9.65333816000003,8.86667110000003,9.65000482500003,4567998.71600063,0.0,1.0
2002-08-05,26.28,27.59,26.14,27.05,1167867,8.76000438000003,9.19667126500003,8.71333769000003,9.01667117500003,3503599.24820036,0.0,1.0
2002-08-06,28.18,28.82,26.67,26.71,1397000,9.39333803000003,9.60667147000003,8.89000444500003,8.90333778500003,4190997.90450103,0.0,1.0
2002-08-07,28.99,29.03,27.9,28.53,1309467,9.66333816500003,9.67667150500003,9.30000465000003,9.51000475500003,3928399.03580047,0.0,1.0
2002-08-08,28.74,28.95,25.92,28.67,1711200,9.58000479000003,9.65000482500003,8.64000432000003,9.55667144500003,5133597.43320127,0.0,1.0
2002-08-09,28.73,29.23,27.87,28.18,774667,9.57667145500003,9.74333820500003,9.29000464500003,9.39333803000003,2323999.83800007,0.0,1.0
2002-08-12,26.81,28.51,25.94,28.48,2286267,8.93667113500003,9.50333808500003,8.64667099000003,9.49333808000003,6858797.57060119,0.0,1.0
2002-08-13,25.23,27.33,25.0,26.7,2039600,8.41000420500003,9.11000455500003,8.33333750000003,8.90000445000003,6118796.94060151,0.0,1.0
2002-08-14,27.39,27.4,25.0,25.11,2700267,9.13000456500003,9.13333790000003,8.33333750000003,8.37000418500003,8100796.9496015,0.0,1.0
2002-08-15,28.68,28.77,27.11,27.55,1571000,9.56000478000003,9.59000479500003,9.03667118500003,9.18333792500003,4712997.64350116,0.0,1.0
2002-08-16,29.39,29.74,28.06,28.51,1189067,9.79667156500003,9.91333829000003,9.35333801000003,9.50333808500003,3567199.21640038,0.0,1.0
2002-08-19,30.66,30.94,29.41,29.72,1750067,10.22000511,10.31333849,9.80333823500003,9.90667162000003,5250198.37490081,0.0,1.0
2002-08-20,30.58,31.0,29.9,30.65,895200,10.19333843,10.3333385,9.96667165000003,10.216671775,2685598.65720067,0.0,1.0
2002-08-21,30.27,30.87,28.69,30.76,1718000,10.090005045,10.290005145,9.56333811500003,10.25333846,5153997.42300129,0.0,1.0
2002-08-22,29.71,30.36,29.14,30.35,678200,9.90333828500003,10.12000506,9.71333819000003,10.116671725,2034598.9827005,0.0,1.0
2002-08-23,27.6,29.72,27.4,29.58,1569400,9.20000460000003,9.90667162000003,9.13333790000003,9.86000493000003,4708197.64590116,0.0,1.0
2002-08-26,28.1,28.31,26.96,28.1,1207000,9.36667135000003,9.43667138500003,8.98667116000003,9.36667135000003,3620998.18950089,0.0,1.0
2002-08-27,25.12,26.94,25.1,26.0,4263400,8.37333752000003,8.98000449000003,8.36667085000003,8.66667100000003,12790193.6049032,0.0,1.0
2002-08-28,25.0,25.77,24.9,25.13,1789067,8.33333750000003,8.59000429500003,8.30000415000003,8.37667085500003,5367198.31640082,0.0,1.0
2002-08-29,24.74,25.15,24.25,24.75,1151867,8.24667079000003,8.38333752500003,8.08333737500003,8.25000412500003,3455599.27220035,0.0,1.0
2002-08-30,24.61,25.49,24.5,24.73,872200,8.20333743500003,8.49667091500003,8.16667075000003,8.24333745500003,2616598.69170064,0.0,1.0
2002-09-03,24.49,24.81,23.47,24.24,1267800,8.16333741500003,8.27000413500003,7.82333724500003,8.08000404000003,3803398.09830094,0.0,1.0
2002-09-04,25.5,25.69,23.69,24.57,1972867,8.50000425000003,8.56333761500003,7.89667061500003,8.19000409500003,5918598.04070096,0.0,1.0
2002-09-05,23.61,25.05,23.6,24.99,1108867,7.87000393500003,8.35000417500003,7.86667060000003,8.33000416500003,3326599.33670032,0.0,1.0
2002-09-06,24.89,25.14,23.73,23.75,1045800,8.29667081500003,8.38000419000003,7.91000395500003,7.91667062500003,3137398.43130077,0.0,1.0
2002-09-09,24.6,24.91,23.9,24.9,1261800,8.20000410000003,8.30333748500003,7.96667065000003,8.30000415000003,3785398.10730093,0.0,1.0
2002-09-10,23.84,24.69,23.4,24.68,1254200,7.94667064000003,8.23000411500003,7.80000390000002,8.22667078000003,3762598.11870093,0.0,1.0
2002-09-11,24.41,24.47,23.75,23.9,1372600,8.13667073500003,8.15667074500003,7.91667062500003,7.96667065000003,4117797.94110101,0.0,1.0
2002-09-12,23.1,24.35,22.88,24.35,1735867,7.70000385000003,8.11667072500003,7.62667048000002,8.11667072500003,5207598.39620078,0.0,1.0
2002-09-13,22.09,23.02,21.92,23.0,1677867,7.36333701500002,7.67333717000002,7.30667032000003,7.66667050000003,5033598.48320074,0.0,1.0
2002-09-16,22.36,22.38,21.68,22.0,1761067,7.45333706000002,7.46000373000002,7.22667028000002,7.33333700000002,5283198.35840081,0.0,1.0
2002-09-17,24.32,24.71,23.46,23.76,3306400,8.10667072000003,8.23667078500003,7.82000391000003,7.92000396000003,9919195.04040244,0.0,1.0
2002-09-18,23.93,24.4,23.17,24.26,2314667,7.97667065500003,8.13333740000003,7.72333719500003,8.08667071000003,6943997.52800121,0.0,1.0
2002-09-19,23.37,23.67,23.1,23.61,1295667,7.79000389500003,7.89000394500003,7.70000385000003,7.87000393500003,3886999.05650046,0.0,1.0
2002-09-20,23.43,23.57,22.9,23.35,1846400,7.81000390500003,7.85667059500003,7.63333715000002,7.78333722500003,5539197.23040136,0.0,1.0
2002-09-23,23.12,23.34,22.87,23.24,1128000,7.70667052000003,7.78000389000003,7.62333714500003,7.74667054000003,3383998.30800083,0.0,1.0
2002-09-24,22.48,23.21,22.15,22.96,1018200,7.49333708000002,7.73667053500003,7.38333702500002,7.65333716000003,3054598.47270076,0.0,1.0
2002-09-25,23.68,23.85,22.55,22.75,892200,7.89333728000003,7.95000397500003,7.51667042500002,7.58333712500002,2676598.66170066,0.0,1.0
2002-09-26,24.18,24.6,23.7,23.7,921600,8.06000403000003,8.20000410000003,7.90000395000003,7.90000395000003,2764798.61760068,0.0,1.0
2002-09-27,23.26,24.56,23.26,23.99,706200,7.75333721000003,8.18667076000003,7.75333721000003,7.99667066500003,2118598.94070052,0.0,1.0
2002-09-30,22.04,22.75,21.13,22.64,1512067,7.34667034000002,7.58333712500002,7.04333685500002,7.54667044000003,4536198.73190062,0.0,1.0
2002-10-01,22.35,22.88,21.02,22.06,2162667,7.45000372500003,7.62667048000002,7.00667017000002,7.35333701000002,6487997.7560011,0.0,1.0
2002-10-02,21.1,22.39,21.09,22.2,1438200,7.03333685000002,7.46333706500003,7.03000351500002,7.40000370000002,4314597.84270107,0.0,1.0
2002-10-03,20.86,21.14,20.37,21.1,1222800,6.95333681000002,7.04667019000002,6.79000339500002,7.03333685000002,3668398.16580091,0.0,1.0
2002-10-04,21.55,21.84,20.27,20.89,1515800,7.18333692500002,7.28000364000002,6.75667004500002,6.96333681500002,4547397.72630112,0.0,1.0
2002-10-07,19.55,21.47,19.27,21.46,2201200,6.51666992500002,7.15667024500002,6.42333654500002,7.15333691000002,6603596.69820163,0.0,1.0
2002-10-08,20.44,21.3,19.08,19.9,2915467,6.81333674000002,7.10000355000002,6.36000318000002,6.63333665000002,8746396.62680166,0.0,1.0
2002-10-09,19.76,20.25,19.36,19.8,1505800,6.58666996000002,6.75000337500002,6.45333656000002,6.60000330000002,4517397.74130112,0.0,1.0
2002-10-10,20.09,20.75,19.1,19.84,2073467,6.69667001500002,6.91667012500002,6.36666985000002,6.61333664000002,6220397.88980104,0.0,1.0
2002-10-11,21.43,21.49,19.8,20.47,1909400,7.14333690500002,7.16333691500002,6.60000330000002,6.82333674500002,5728197.13590142,0.0,1.0
2002-10-14,21.01,22.22,20.66,21.4,1989467,7.00333683500002,7.40667037000002,6.88667011000002,7.13333690000002,5968398.01580098,0.0,1.0
2002-10-15,23.84,24.12,21.35,21.91,3041267,7.94667064000003,8.04000402000003,7.11667022500002,7.30333698500002,9123796.43810175,0.0,1.0
2002-10-16,22.89,23.83,22.47,23.29,1082200,7.63000381500003,7.94333730500003,7.49000374500002,7.76333721500003,3246598.3767008,0.0,1.0
2002-10-17,24.21,24.5,23.65,24.0,1235200,8.07000403500003,8.16667075000003,7.88333727500003,8.00000400000003,3705598.14720091,0.0,1.0
2002-10-18,25.12,25.23,23.37,23.98,1184067,8.37333752000003,8.41000420500003,7.79000389500003,7.99333733000003,3552199.22390038,0.0,1.0
2002-10-21,25.18,25.5,23.98,25.02,1011467,8.39333753000003,8.50000425000003,7.99333733000003,8.34000417000003,3034399.48280025,0.0,1.0
2002-10-22,24.18,25.68,24.1,25.08,1071200,8.06000403000003,8.56000428000003,8.03333735000003,8.36000418000003,3213598.39320079,0.0,1.0
2002-10-23,25.0,25.55,23.73,24.24,1778067,8.33333750000003,8.51667092500003,7.91000395500003,8.08000404000003,5334198.33290081,0.0,1.0
2002-10-24,23.82,25.5,23.65,24.84,1149467,7.94000397000003,8.50000425000003,7.88333727500003,8.28000414000003,3448399.27580035,0.0,1.0
2002-10-25,26.35,26.43,23.9,23.95,2840467,8.78333772500003,8.81000440500003,7.96667065000003,7.98333732500003,8521396.7393016,0.0,1.0
2002-10-28,27.31,28.49,26.36,28.48,3429800,9.10333788500003,9.49667141500003,8.78667106000003,9.49333808000003,10289394.8553025,0.0,1.0
2002-10-29,27.01,27.55,25.8,27.34,2003867,9.00333783500003,9.18333792500003,8.60000430000003,9.11333789000003,6011597.99420098,0.0,1.0
2002-10-30,26.31,27.25,26.11,27.14,1569600,8.77000438500003,9.08333787500003,8.70333768500003,9.04667119000003,4708797.64560116,0.0,1.0
2002-10-31,26.29,26.72,25.59,26.49,1256867,8.76333771500003,8.90667112000003,8.53000426500003,8.83000441500003,3770599.11470043,0.0,1.0
2002-11-01,26.63,26.88,25.55,26.3,1154667,8.87667110500003,8.96000448000003,8.51667092500003,8.76667105000003,3463999.26800035,0.0,1.0
2002-11-04,25.94,27.13,25.78,27.05,966200,8.64667099000003,9.04333785500003,8.59333763000003,9.01667117500003,2898598.55070071,0.0,1.0
2002-11-05,26.61,26.62,25.6,26.0,1145867,8.87000443500003,8.87333777000003,8.53333760000003,8.66667100000003,3437599.28120035,0.0,1.0
2002-11-06,26.93,27.17,26.25,26.71,982667,8.97667115500003,9.05667119500003,8.75000437500003,8.90333778500003,2947999.52600023,0.0,1.0
2002-11-07,25.69,27.1,25.44,26.75,960267,8.56333761500003,9.03333785000003,8.48000424000003,8.91667112500003,2880799.55960021,0.0,1.0
2002-11-08,25.54,26.5,25.0,25.69,935067,8.51333759000003,8.83333775000003,8.33333750000003,8.56333761500003,2805199.59740019,0.0,1.0
2002-11-11,24.42,25.51,24.19,25.5,842067,8.14000407000003,8.50333758500003,8.06333736500003,8.50000425000003,2526199.73690012,0.0,1.0
2002-11-12,25.1,25.79,23.7,24.55,1251800,8.36667085000003,8.59667096500003,7.90000395000003,8.18333742500003,3755398.12230093,0.0,1.0
2002-11-13,25.1,25.1,25.1,25.1,1952467,8.36667085000003,8.36667085000003,8.36667085000003,8.36667085000003,5857398.07130094,0.0,1.0
2002-11-14,27.11,27.57,25.94,25.95,1470400,9.03667118500003,9.19000459500003,8.64667099000003,8.65000432500003,4411197.79440109,0.0,1.0
2002-11-15,27.35,27.63,26.9,27.03,1384667,9.11667122500003,9.21000460500003,8.96667115000003,9.01000450500003,4153998.92300053,0.0,1.0
2002-11-18,27.38,27.94,27.2,27.41,996200,9.12667123000003,9.31333799000003,9.06667120000003,9.13667123500003,2988598.50570074,0.0,1.0
2002-11-19,26.15,27.8,25.8,27.32,2085800,8.71667102500003,9.26667130000003,8.60000430000003,9.10667122000003,6257396.87130154,0.0,1.0
2002-11-20,26.99,27.01,25.82,26.21,1138000,8.99667116500003,9.00333783500003,8.60667097000003,8.73667103500003,3413998.29300084,0.0,1.0
2002-11-21,27.7,27.86,27.0,27.05,1008667,9.23333795000003,9.28667131000003,9.00000450000003,9.01667117500003,3025999.48700025,0.0,1.0
2002-11-22,27.26,27.83,27.0,27.66,852067,9.08667121000003,9.27667130500003,9.00000450000003,9.22000461000003,2556199.72190013,0.0,1.0
2002-11-25,27.81,27.97,27.0,27.25,937467,9.27000463500003,9.32333799500003,9.00000450000003,9.08333787500003,2812399.59380019,0.0,1.0
2002-11-26,26.97,27.91,26.76,27.79,914200,8.99000449500003,9.30333798500003,8.92000446000003,9.26333796500003,2742598.62870068,0.0,1.0
2002-11-27,28.71,29.32,26.8,26.91,1314267,9.57000478500003,9.77333822000003,8.93333780000003,8.97000448500003,3942799.02860047,0.0,1.0
2002-11-29,29.35,29.58,28.5,29.55,801467,9.78333822500003,9.86000493000003,9.50000475000003,9.85000492500003,2404399.79780009,0.0,1.0
2002-12-02,28.71,30.59,28.3,29.79,1091800,9.57000478500003,10.196671765,9.43333805000003,9.93000496500003,3275398.36230081,0.0,1.0
2002-12-03,28.23,29.1,28.14,28.64,677867,9.41000470500003,9.70000485000003,9.38000469000003,9.54667144000003,2033599.9832,0.0,1.0
2002-12-04,28.48,29.18,27.89,28.73,1107800,9.49333808000003,9.72667153000003,9.29667131500003,9.57667145500003,3323398.33830082,0.0,1.0
2002-12-05,28.27,29.1,27.96,28.69,1251200,9.42333804500003,9.70000485000003,9.32000466000003,9.56333811500003,3753598.12320093,0.0,1.0
2002-12-06,28.88,29.15,27.9,27.92,957000,9.62667148000003,9.71667152500003,9.30000465000003,9.30667132000003,2870998.56450071,0.0,1.0
2002-12-09,27.35,28.79,27.31,28.77,1327800,9.11667122500003,9.59667146500003,9.10333788500003,9.59000479500003,3983398.00830098,0.0,1.0
2002-12-10,27.63,28.39,27.57,27.63,1115400,9.21000460500003,9.46333806500003,9.19000459500003,9.21000460500003,3346198.32690083,0.0,1.0
2002-12-11,27.17,27.59,26.92,27.5,1890667,9.05667119500003,9.19667126500003,8.97333782000003,9.16667125000003,5671998.1640009,0.0,1.0
2002-12-12,27.05,27.48,26.34,27.37,1174267,9.01667117500003,9.16000458000003,8.78000439000003,9.12333789500003,3522799.23860037,0.0,1.0
2002-12-13,26.3,26.97,25.87,26.95,1062267,8.76667105000003,8.99000449500003,8.62333764500003,8.98333782500003,3186799.40660029,0.0,1.0
2002-12-16,26.92,27.64,26.29,26.34,1112200,8.97333782000003,9.21333794000003,8.76333771500003,8.78000439000003,3336598.33170082,0.0,1.0
2002-12-17,26.11,27.06,25.85,26.91,1117600,8.70333768500003,9.02000451000003,8.61667097500003,8.97000448500003,3352798.32360083,0.0,1.0
2002-12-18,25.22,26.1,24.78,26.06,1666600,8.40667087000003,8.70000435000003,8.26000413000003,8.68667101000003,4999797.50010123,0.0,1.0
2002-12-19,25.17,25.3,24.08,25.05,1663667,8.39000419500003,8.43333755000003,8.02667068000003,8.35000417500003,4990998.50450073,0.0,1.0
2002-12-20,25.23,26.09,25.08,25.49,1255667,8.41000420500003,8.69667101500003,8.36000418000003,8.49667091500003,3766999.11650043,0.0,1.0
2002-12-23,24.58,25.42,24.26,25.38,760867,8.19333743000003,8.47333757000003,8.08667071000003,8.46000423000003,2282599.85870006,0.0,1.0
2002-12-24,24.45,24.64,23.95,24.5,606400,8.15000407500003,8.21333744000003,7.98333732500003,8.16667075000003,1819199.09040045,0.0,1.0
2002-12-26,24.67,25.0,24.45,24.45,622600,8.22333744500003,8.33333750000003,8.15000407500003,8.15000407500003,1867799.06610046,0.0,1.0
2002-12-27,24.43,24.85,24.32,24.7,524200,8.14333740500003,8.28333747500003,8.10667072000003,8.23333745000003,1572599.21370039,0.0,1.0
2002-12-30,24.7,25.05,23.83,24.5,715600,8.23333745000003,8.35000417500003,7.94333730500003,8.16667075000003,2146798.92660053,0.0,1.0
2002-12-31,24.57,25.0,24.47,24.75,604800,8.19000409500003,8.33333750000003,8.15667074500003,8.25000412500003,1814399.09280045,0.0,1.0
2003-01-02,25.75,26.1,24.51,24.52,1025067,8.58333762500003,8.70000435000003,8.17000408500003,8.17333742000003,3075199.46240026,0.0,1.0
2003-01-03,25.3,25.9,25.0,25.63,1725600,8.43333755000003,8.63333765000003,8.33333750000003,8.54333760500003,5176797.41160128,0.0,1.0
2003-01-06,25.26,25.93,24.85,25.33,2223067,8.42000421000003,8.64333765500003,8.28333747500003,8.44333755500003,6669197.66540114,0.0,1.0
2003-01-07,26.7,27.4,25.91,26.0,4024800,8.90000445000003,9.13333790000003,8.63667098500003,8.66667100000003,12074393.962803,0.0,1.0
2003-01-08,26.06,26.89,25.94,26.62,1703600,8.68667101000003,8.96333781500003,8.64667099000003,8.87333777000003,5110797.44460126,0.0,1.0
2003-01-09,26.68,27.18,26.1,26.26,1935467,8.89333778000003,9.06000453000003,8.70000435000003,8.75333771000003,5806398.09680093,0.0,1.0
2003-01-10,27.42,27.45,26.4,26.53,1223667,9.14000457000003,9.15000457500003,8.80000440000003,8.84333775500003,3670999.16450041,0.0,1.0
2003-01-13,27.18,27.97,26.74,27.49,2034400,9.06000453000003,9.32333799500003,8.91333779000003,9.16333791500003,6103196.94840151,0.0,1.0
2003-01-14,27.1,27.75,26.73,27.2,812667,9.03333785000003,9.25000462500003,8.91000445500003,9.06667120000003,2437999.7810001,0.0,1.0
2003-01-15,26.64,27.29,26.64,27.15,1194467,8.88000444000003,9.09667121500003,8.88000444000003,9.05000452500003,3583399.20830038,0.0,1.0
2003-01-16,26.47,27.08,25.21,26.65,683667,8.82333774500003,9.02667118000003,8.40333753500003,8.88333777500003,2050999.97450001,0.0,1.0
2003-01-17,26.0,26.7,25.91,26.27,595600,8.66667100000003,8.90000445000003,8.63667098500003,8.75667104500003,1786799.10660044,0.0,1.0
2003-01-21,24.75,26.17,24.6,26.07,931200,8.25000412500003,8.72333769500003,8.20000410000003,8.69000434500003,2793598.60320069,0.0,1.0
2003-01-22,24.34,25.47,24.12,24.64,1656067,8.11333739000003,8.49000424500003,8.04000402000003,8.21333744000003,4968198.51590072,0.0,1.0
2003-01-23,25.15,25.25,24.33,24.63,1074667,8.38333752500003,8.41667087500003,8.11000405500003,8.21000410500003,3223999.38800029,0.0,1.0
2003-01-24,22.7,23.79,21.22,23.78,7604600,7.56667045000003,7.93000396500003,7.07333687000002,7.92667063000003,22813788.5931056,0.0,1.0
2003-01-27,22.53,22.7,21.44,22.61,2539667,7.51000375500003,7.56667045000003,7.14667024000002,7.53667043500002,7618997.19050138,0.0,1.0
2003-01-28,22.35,22.67,22.03,22.65,1735067,7.45000372500003,7.55667044500003,7.34333700500002,7.55000377500002,5205198.39740078,0.0,1.0
2003-01-29,22.35,22.67,22.03,22.65,1855667,7.45000372500003,7.55667044500003,7.34333700500002,7.55000377500002,5566998.21650087,0.0,1.0
2003-01-30,21.77,22.71,21.71,22.54,1504267,7.25667029500002,7.57000378500003,7.23667028500002,7.51333709000002,4512798.74360062,0.0,1.0
2003-01-31,21.96,22.09,21.5,21.62,1609600,7.32000366000002,7.36333701500002,7.16667025000002,7.20667027000002,4828797.58560119,0.0,1.0
2003-02-03,22.03,22.15,21.93,22.01,1614867,7.34333700500002,7.38333702500002,7.31000365500002,7.33667033500002,4844598.5777007,0.0,1.0
2003-02-04,21.68,22.0,21.38,21.95,1576267,7.22667028000002,7.33333700000002,7.12667023000002,7.31667032500002,4728798.63560067,0.0,1.0
2003-02-05,21.99,22.39,21.6,21.86,1357200,7.33000366500002,7.46333706500003,7.20000360000002,7.28667031000002,4071597.96420101,0.0,1.0
2003-02-06,21.71,22.11,21.39,21.84,1356667,7.23667028500002,7.37000368500002,7.13000356500002,7.28000364000002,4069998.96500051,0.0,1.0
2003-02-07,21.05,21.93,21.0,21.9,1344467,7.01667017500002,7.31000365500002,7.00000350000002,7.30000365000002,4033398.9833005,0.0,1.0
2003-02-10,21.34,21.42,20.54,21.08,1770000,7.11333689000002,7.14000357000002,6.84667009000002,7.02667018000002,5309997.34500131,0.0,1.0
2003-02-11,21.12,21.57,21.04,21.43,1518867,7.04000352000002,7.19000359500002,7.01333684000002,7.14333690500002,4556598.72170063,0.0,1.0
2003-02-12,20.94,21.24,20.86,21.14,1225200,6.98000349000002,7.08000354000002,6.95333681000002,7.04667019000002,3675598.16220091,0.0,1.0
2003-02-13,20.75,21.04,20.35,21.03,822467,6.91667012500002,7.01333684000002,6.78333672500002,7.01000350500002,2467399.76630011,0.0,1.0
2003-02-14,21.51,21.55,20.54,20.8,924267,7.17000358500002,7.18333692500002,6.84667009000002,6.93333680000002,2772799.61360019,0.0,1.0
2003-02-18,21.72,21.77,21.11,21.55,797867,7.24000362000002,7.25667029500002,7.03667018500002,7.18333692500002,2393599.80320009,0.0,1.0
2003-02-19,20.99,21.9,20.75,21.77,662467,6.99667016500002,7.30000365000002,6.91667012500002,7.25667029500002,1987400.00629999,0.0,1.0
2003-02-20,20.72,21.2,20.66,21.17,731400,6.90667012000002,7.06667020000002,6.88667011000002,7.05667019500002,2194198.90290054,0.0,1.0
2003-02-21,20.51,20.86,20.32,20.8,1707400,6.83667008500002,6.95333681000002,6.77333672000002,6.93333680000002,5122197.43890127,0.0,1.0
2003-02-24,19.91,20.47,19.8,20.32,1394600,6.63666998500002,6.82333674500002,6.60000330000002,6.77333672000002,4183797.90810103,0.0,1.0
2003-02-25,19.82,20.01,19.3,19.77,1464067,6.60666997000002,6.67000333500002,6.43333655000002,6.59000329500002,4392198.80390058,0.0,1.0
2003-02-26,19.35,19.85,19.32,19.67,1059800,6.45000322500002,6.61666997500002,6.44000322000002,6.55666994500002,3179398.41030079,0.0,1.0
2003-02-27,20.51,20.58,19.51,19.53,1285067,6.83667008500002,6.86000343000002,6.50333658500002,6.51000325500002,3855199.07240045,0.0,1.0
2003-02-28,20.65,20.85,20.3,20.39,839200,6.88333677500002,6.95000347500002,6.76667005000002,6.79667006500002,2517598.74120062,0.0,1.0
2003-03-03,20.17,21.21,20.14,21.2,884667,6.72333669500002,7.07000353500002,6.71333669000002,7.06667020000002,2653999.67300016,0.0,1.0
2003-03-04,19.18,20.2,19.18,20.15,899200,6.39333653000002,6.73333670000002,6.39333653000002,6.71667002500002,2697598.65120067,0.0,1.0
2003-03-05,18.57,19.28,17.4,19.28,3886000,6.19000309500002,6.42666988000002,5.80000290000002,6.42666988000002,11657994.1710029,0.0,1.0
2003-03-06,18.41,18.79,18.2,18.53,2181667,6.13666973500002,6.26333646500002,6.06666970000002,6.17666975500002,6544997.72750111,0.0,1.0
2003-03-07,18.56,18.82,18.01,18.3,1454067,6.18666976000002,6.27333647000002,6.00333633500002,6.10000305000002,4362198.81890058,0.0,1.0
2003-03-10,18.4,18.71,18.26,18.62,796467,6.13333640000002,6.23666978500002,6.08666971000002,6.20666977000002,2389399.80530009,0.0,1.0
2003-03-11,18.76,18.98,18.42,18.7,1133800,6.25333646000002,6.32666983000002,6.14000307000002,6.23333645000002,3401398.29930084,0.0,1.0
2003-03-12,18.85,19.01,18.56,18.73,1936600,6.28333647500002,6.33666983500002,6.18666976000002,6.24333645500002,5809797.09510143,0.0,1.0
2003-03-13,20.05,20.14,19.05,19.26,1705067,6.68333667500002,6.71333669000002,6.35000317500002,6.42000321000002,5115198.44240076,0.0,1.0
2003-03-14,19.84,20.07,19.63,20.07,1157467,6.61333664000002,6.69000334500002,6.54333660500002,6.69000334500002,3472399.26380036,0.0,1.0
2003-03-17,21.56,21.59,19.82,19.96,2756200,7.18667026000002,7.19667026500002,6.60666997000002,6.65333666000002,8268595.86570204,0.0,1.0
2003-03-18,22.1,22.18,21.44,21.6,1670000,7.36667035000002,7.39333703000002,7.14667024000002,7.20000360000002,5009997.49500124,0.0,1.0
2003-03-19,21.13,22.1,20.72,22.1,2503000,7.04333685500002,7.36667035000002,6.90667012000002,7.36667035000002,7508996.24550186,0.0,1.0
2003-03-20,20.65,21.08,20.04,20.8,2059400,6.88333677500002,7.02667018000002,6.68000334000002,6.93333680000002,6178196.91090153,0.0,1.0
2003-03-21,21.49,21.52,20.55,21.05,1684267,7.16333691500002,7.17333692000002,6.85000342500002,7.01667017500002,5052798.47360075,0.0,1.0
2003-03-24,20.02,21.5,19.95,21.01,1584800,6.67333667000002,7.16667025000002,6.65000332500002,7.00333683500002,4754397.62280117,0.0,1.0
2003-03-25,20.5,20.75,19.92,20.1,1293267,6.83333675000002,6.91667012500002,6.64000332000002,6.70000335000002,3879799.06010046,0.0,1.0
2003-03-26,20.55,20.8,20.23,20.31,875600,6.85000342500002,6.93333680000002,6.74333670500002,6.77000338500002,2626798.68660065,0.0,1.0
2003-03-27,19.99,20.6,19.95,20.53,1534000,6.66333666500002,6.86667010000002,6.65000332500002,6.84333675500002,4601997.69900114,0.0,1.0
2003-03-28,19.99,20.2,19.9,19.94,699067,6.66333666500002,6.73333670000002,6.63333665000002,6.64666999000002,2097199.95140002,0.0,1.0
2003-03-31,19.9,20.2,19.49,19.73,1256400,6.63333665000002,6.73333670000002,6.49666991500002,6.57666995500002,3769198.11540093,0.0,1.0
2003-04-01,19.54,19.96,19.4,19.89,1164000,6.51333659000002,6.65333666000002,6.46666990000002,6.63000331500002,3491998.25400086,0.0,1.0
2003-04-02,20.71,20.8,19.85,19.9,1221467,6.90333678500002,6.93333680000002,6.61666997500002,6.63333665000002,3664399.16780041,0.0,1.0
2003-04-03,20.96,21.38,20.7,21.35,1169400,6.98667016000002,7.12667023000002,6.90000345000002,7.11667022500002,3508198.24590087,0.0,1.0
2003-04-04,20.461,21.05,20.41,21.04,1175400,6.82033674350002,7.01667017500002,6.80333673500002,7.01333684000002,3526198.23690087,0.0,1.0
2003-04-07,20.3,21.2,20.3,20.75,1524867,6.76667005000002,7.06667020000002,6.76667005000002,6.91667012500002,4574598.71270063,0.0,1.0
2003-04-08,20.85,21.21,20.13,20.23,2453000,6.95000347500002,7.07000353500002,6.71000335500002,6.74333670500002,7358996.32050182,0.0,1.0
2003-04-09,20.6,21.05,20.6,21.04,1662800,6.86667010000002,7.01667017500002,6.86667010000002,7.01333684000002,4988397.50580123,0.0,1.0
2003-04-10,21.57,21.619,20.54,20.69,2350400,7.19000359500002,7.20633693650002,6.84667009000002,6.89667011500002,7051196.47440174,0.0,1.0
2003-04-11,21.75,22.15,21.37,21.37,2228400,7.25000362500002,7.38333702500002,7.12333689500002,7.12333689500002,6685196.65740165,0.0,1.0
2003-04-14,22.23,22.26,21.37,21.85,1618267,7.41000370500002,7.42000371000003,7.12333689500002,7.28333697500002,4854798.5726007,0.0,1.0
2003-04-15,23.05,23.17,22.02,22.25,1896267,7.68333717500003,7.72333719500003,7.34000367000002,7.41667037500002,5688798.1556009,0.0,1.0
2003-04-16,23.02,23.51,22.86,23.16,1692000,7.67333717000002,7.83667058500003,7.62000381000002,7.72000386000003,5075997.46200125,0.0,1.0
2003-04-17,23.9,23.9,23.0,23.09,1981800,7.96667065000003,7.96667065000003,7.66667050000003,7.69667051500002,5945397.02730146,0.0,1.0
2003-04-21,23.72,23.89,23.53,23.88,1104600,7.90667062000003,7.96333731500003,7.84333725500003,7.96000398000003,3313798.34310082,0.0,1.0
2003-04-22,24.3,24.34,23.38,23.76,1746667,8.10000405000003,8.11333739000003,7.79333723000003,7.92000396000003,5239998.38000079,0.0,1.0
2003-04-23,24.12,24.34,23.75,24.28,1058800,8.04000402000003,8.11333739000003,7.91667062500003,8.09333738000003,3176398.41180078,0.0,1.0
2003-04-24,23.93,24.05,23.55,23.87,919067,7.97667065500003,8.01667067500003,7.85000392500003,7.95667064500003,2757199.62140018,0.0,1.0
2003-04-25,23.31,23.9,23.29,23.8,1060667,7.77000388500003,7.96667065000003,7.76333721500003,7.93333730000003,3181999.40900028,0.0,1.0
2003-04-28,23.69,23.8,23.3,23.34,1705067,7.89667061500003,7.93333730000003,7.76667055000003,7.78000389000003,5115198.44240076,0.0,1.0
2003-04-29,25.13,25.61,24.45,25.52,3064667,8.37667085500003,8.53667093500003,8.15000407500003,8.50667092000003,9193996.40300176,0.0,1.0
2003-04-30,25.44,25.61,25.0,25.1,1744067,8.48000424000003,8.53667093500003,8.33333750000003,8.36667085000003,5232198.38390079,0.0,1.0
2003-05-01,25.11,25.32,24.47,25.19,1464867,8.37000418500003,8.44000422000003,8.15667074500003,8.39667086500003,4394598.80270058,0.0,1.0
2003-05-02,26.0,26.16,25.1,25.1,2197800,8.66667100000003,8.72000436000003,8.36667085000003,8.36667085000003,6593396.70330163,0.0,1.0
2003-05-05,26.38,26.74,26.11,26.211,2312800,8.79333773000003,8.91333779000003,8.70333768500003,8.73700436850003,6938396.53080171,0.0,1.0
2003-05-06,27.51,27.83,26.42,26.48,2916400,9.17000458500003,9.27667130500003,8.80667107000003,8.82667108000003,8749195.62540216,0.0,1.0
2003-05-07,27.5,27.78,27.2,27.22,1908067,9.16667125000003,9.26000463000003,9.06667120000003,9.07333787000003,5724198.13790091,0.0,1.0
2003-05-08,26.79,27.54,26.65,26.93,2432800,8.93000446500003,9.18000459000003,8.88333777500003,8.97667115500003,7298396.3508018,0.0,1.0
2003-05-09,26.5,26.85,26.1,26.81,1736467,8.83333775000003,8.95000447500003,8.70000435000003,8.93667113500003,5209398.39530078,0.0,1.0
2003-05-12,27.13,27.17,26.18,26.4,1721067,9.04333785500003,9.05667119500003,8.72667103000003,8.80000440000003,5163198.41840077,0.0,1.0
2003-05-13,26.2,26.8,26.05,26.7,1612467,8.73333770000003,8.93333780000003,8.68333767500003,8.90000445000003,4837398.58130069,0.0,1.0
2003-05-14,25.41,26.35,24.86,26.22,2996667,8.47000423500003,8.78333772500003,8.28667081000003,8.74000437000003,8989996.50500172,0.0,1.0
2003-05-15,25.35,25.6,24.98,25.47,1549000,8.45000422500003,8.53333760000003,8.32667083000003,8.49000424500003,4646997.67650115,0.0,1.0
2003-05-16,25.73,26.551,25.57,25.64,1886667,8.57667095500003,8.85033775850003,8.52333759500003,8.54667094000003,5659998.1700009,0.0,1.0
2003-05-19,24.93,25.73,24.91,25.42,1351400,8.31000415500003,8.57667095500003,8.30333748500003,8.47333757000003,4054197.972901,0.0,1.0
2003-05-20,24.939,25.61,24.82,25.17,844467,8.31300415650003,8.53667093500003,8.27333747000003,8.39000419500003,2533399.73330012,0.0,1.0
2003-05-21,25.69,25.73,24.82,24.951,1475400,8.56333761500003,8.57667095500003,8.27333747000003,8.31700415850003,4426197.78690109,0.0,1.0
2003-05-22,26.1,26.43,25.27,25.29,1269400,8.70000435000003,8.81000440500003,8.42333754500003,8.43000421500003,3808198.09590094,0.0,1.0
2003-05-23,26.04,26.3,25.954,26.05,964600,8.68000434000003,8.76667105000003,8.65133765900003,8.68333767500003,2893798.55310071,0.0,1.0
2003-05-27,26.2,26.26,25.76,26.03,1494067,8.73333770000003,8.75333771000003,8.58667096000003,8.67667100500003,4482198.75890061,0.0,1.0
2003-05-28,26.8,26.91,26.26,26.4,1189067,8.93333780000003,8.97000448500003,8.75333771000003,8.80000440000003,3567199.21640038,0.0,1.0
2003-05-29,27.7,28.0,27.02,27.07,2962000,9.23333795000003,9.33333800000003,9.00667117000003,9.02333784500003,8885995.55700219,0.0,1.0
2003-05-30,29.0,29.35,28.3,28.73,4047667,9.66667150000003,9.78333822500003,9.43333805000003,9.57667145500003,12142994.9285025,0.0,1.0
2003-06-02,28.8,29.54,28.35,29.05,1972667,9.60000480000003,9.84667159000003,9.45000472500003,9.68333817500003,5917998.04100096,0.0,1.0
2003-06-03,28.97,29.05,28.3,28.79,1598867,9.65667149500003,9.68333817500003,9.43333805000003,9.59667146500003,4796598.60170068,0.0,1.0
2003-06-04,29.17,29.5,28.84,28.96,1847667,9.72333819500003,9.83333825000003,9.61333814000003,9.65333816000003,5542998.22850087,0.0,1.0
2003-06-05,30.59,31.35,28.9401,29.04,3411200,10.196671765,10.450005225,9.64670482335003,9.68000484000003,10233594.8832026,0.0,1.0
2003-06-06,30.25,31.04,30.16,30.79,1531600,10.083338375,10.34667184,10.05333836,10.263338465,4594797.70260115,0.0,1.0
2003-06-09,30.22,30.8,29.91,30.3,1134200,10.07333837,10.2666718,9.97000498500003,10.10000505,3402598.29870085,0.0,1.0
2003-06-10,31.34,31.34,30.25,30.4,2149067,10.44667189,10.44667189,10.083338375,10.1333384,6447197.77640111,0.0,1.0
2003-06-11,32.44,32.63,31.13,31.3,1900400,10.81333874,10.876672105,10.376671855,10.43333855,5701197.14940142,0.0,1.0
2003-06-12,33.15,33.81,32.32,32.54,4052267,11.050005525,11.270005635,10.77333872,10.84667209,12156794.9216025,0.0,1.0
2003-06-13,31.9,33.25,31.72,33.15,2266667,10.63333865,11.083338875,10.57333862,11.050005525,6799997.6000012,0.0,1.0
2003-06-16,32.85,33.0,31.72,31.8,1686600,10.950005475,11.0000055,10.57333862,10.6000053,5059797.47010127,0.0,1.0
2003-06-17,32.71,33.14,32.05,33.14,1228400,10.903338785,11.04667219,10.683338675,11.04667219,3685198.15740092,0.0,1.0
2003-06-18,32.02,32.63,31.89,32.56,1403867,10.67333867,10.876672105,10.630005315,10.85333876,4211598.89420055,0.0,1.0
2003-06-19,31.15,32.65,31.09,31.9,1273467,10.383338525,10.883338775,10.363338515,10.63333865,3820399.08980046,0.0,1.0
2003-06-20,31.5,31.92,31.01,31.38,951000,10.50000525,10.64000532,10.336671835,10.46000523,2852998.57350071,0.0,1.0
2003-06-23,30.98,31.53,30.72,31.41,1208000,10.32667183,10.510005255,10.24000512,10.470005235,3623998.18800091,0.0,1.0
2003-06-24,31.59,31.87,30.78,30.87,1099600,10.530005265,10.623338645,10.26000513,10.290005145,3298798.35060082,0.0,1.0
2003-06-25,31.82,32.5,31.51,31.6,1268200,10.60667197,10.83333875,10.503338585,10.5333386,3804598.09770095,0.0,1.0
2003-06-26,32.49,32.81,31.43,31.88,1189200,10.830005415,10.936672135,10.476671905,10.62667198,3567598.21620089,0.0,1.0
2003-06-27,31.9,32.46,31.46,32.45,1321000,10.63333865,10.82000541,10.48667191,10.816672075,3962998.01850099,0.0,1.0
2003-06-30,31.77,32.47,31.67,31.88,1389400,10.590005295,10.823338745,10.556671945,10.62667198,4168197.91590104,0.0,1.0
2003-07-01,32.57,32.65,31.04,31.63,1614867,10.856672095,10.883338775,10.34667184,10.543338605,4844598.57770071,0.0,1.0
2003-07-02,33.45,33.49,32.51,32.63,1465667,11.150005575,11.163338915,10.836672085,10.876672105,4396998.8015006,0.0,1.0
2003-07-03,33.8,34.3,33.0,33.19,1085667,11.2666723,11.43333905,11.0000055,11.063338865,3256999.37150031,0.0,1.0
2003-07-07,34.37,34.99,34.0,34.07,1888600,11.456672395,11.663339165,11.333339,11.356672345,5665797.16710142,0.0,1.0
2003-07-08,34.59,35.2,33.65,34.55,3418200,11.530005765,11.7333392,11.216672275,11.516672425,10254594.8727026,0.0,1.0
2003-07-09,34.46,34.95,34.11,34.35,1621267,11.48667241,11.650005825,11.370005685,11.450005725,4863798.56810072,0.0,1.0
2003-07-10,34.08,34.311,33.63,34.26,952400,11.36000568,11.4370057185,11.210005605,11.42000571,2857198.57140071,0.0,1.0
2003-07-11,34.35,34.5,34.04,34.06,1189800,11.450005725,11.50000575,11.34667234,11.35333901,3569398.21530089,0.0,1.0
2003-07-14,35.38,35.58,34.65,34.92,1821067,11.79333923,11.86000593,11.550005775,11.64000582,5463198.26840087,0.0,1.0
2003-07-15,36.06,36.5,35.5,35.51,2118067,12.02000601,12.16667275,11.83333925,11.836672585,6354197.82290109,0.0,1.0
2003-07-16,35.35,36.46,34.55,36.46,1297467,11.783339225,12.15333941,11.516672425,12.15333941,3892399.05380047,0.0,1.0
2003-07-17,34.42,35.44,34.18,35.1,1205000,11.47333907,11.81333924,11.39333903,11.70000585,3614998.1925009,0.0,1.0
2003-07-18,34.339,34.75,33.89,34.67,962667,11.4463390565,11.583339125,11.296672315,11.556672445,2887999.55600022,0.0,1.0
2003-07-21,33.73,34.28,33.51,34.2,683667,11.243338955,11.42667238,11.170005585,11.4000057,2050999.97450001,0.0,1.0
2003-07-22,34.24,34.51,33.43,34.0,1105400,11.41333904,11.503339085,11.143338905,11.333339,3316198.34190083,0.0,1.0
2003-07-23,33.55,34.37,32.77,34.37,1656400,11.183338925,11.456672395,10.923338795,11.456672395,4969197.51540124,0.0,1.0
2003-07-24,34.31,34.76,33.47,33.74,1785067,11.436672385,11.58667246,11.156672245,11.24667229,5355198.32240084,0.0,1.0
2003-07-25,35.34,35.5002,34.34,34.3595,1457267,11.78000589,11.8334059167,11.44667239,11.45317239325,4371798.81410059,0.0,1.0
2003-07-28,35.7,36.04,34.81,35.37,1535600,11.90000595,12.01333934,11.603339135,11.790005895,4606797.69660115,0.0,1.0
2003-07-29,36.0,36.31,35.06,35.9,1800867,12.000006,12.103339385,11.68667251,11.96667265,5402598.29870085,0.0,1.0
2003-07-30,36.86,37.05,35.95,35.97,2208667,12.28667281,12.350006175,11.983339325,11.990005995,6625997.68700116,0.0,1.0
2003-07-31,36.73,37.62,36.13,37.18,1663800,12.243339455,12.54000627,12.043339355,12.39333953,4991397.50430125,0.0,1.0
2003-08-01,36.8,37.16,36.17,36.77,1366800,12.2666728,12.38667286,12.056672695,12.256672795,4100397.94980102,0.0,1.0
2003-08-04,36.88,37.35,36.09,36.8,1488067,12.29333948,12.450006225,12.030006015,12.2666728,4464198.76790062,0.0,1.0
2003-08-05,35.8,36.64,35.7,36.62,1924867,11.9333393,12.21333944,11.90000595,12.20667277,5774598.11270094,0.0,1.0
2003-08-06,36.4,36.6,35.57,35.81,1745600,12.1333394,12.2000061,11.856672595,11.936672635,5236797.38160131,0.0,1.0
2003-08-07,35.46,36.55,34.81,36.55,3339667,11.82000591,12.183339425,11.603339135,12.183339425,10018995.990502,0.0,1.0
2003-08-08,36.0,36.32,35.38,35.46,1135467,12.000006,12.10667272,11.79333923,11.82000591,3406399.29680035,0.0,1.0
2003-08-11,36.63,36.979,35.7,35.89,1098667,12.210006105,12.3263394965,11.90000595,11.963339315,3295999.35200032,0.0,1.0
2003-08-12,37.28,37.48,36.41,36.71,1095400,12.42667288,12.49333958,12.136672735,12.236672785,3286198.35690082,0.0,1.0
2003-08-13,37.02,37.5,36.72,37.36,1026600,12.34000617,12.50000625,12.24000612,12.45333956,3079798.46010077,0.0,1.0
2003-08-14,36.94,37.17,36.901,37.0,657800,12.31333949,12.390006195,12.3003394835,12.3333395,1973399.01330049,0.0,1.0
2003-08-15,37.0,37.37,36.75,36.93,465000,12.3333395,12.456672895,12.250006125,12.310006155,1394999.30250035,0.0,1.0
2003-08-18,37.45,37.85,36.98,37.16,1010867,12.483339575,12.616672975,12.32667283,12.38667286,3032599.48370026,0.0,1.0
2003-08-19,37.68,37.92,37.43,37.55,1307000,12.56000628,12.64000632,12.476672905,12.516672925,3920998.03950098,0.0,1.0
2003-08-20,38.0,38.05,37.35,37.7045,1191400,12.666673,12.683339675,12.450006225,12.56817295075,3574198.21290089,0.0,1.0
2003-08-21,38.0,38.8,37.76,38.0,1569667,12.666673,12.9333398,12.58667296,12.666673,4708998.64550068,0.0,1.0
2003-08-22,37.87,38.62,37.55,38.45,1358067,12.623339645,12.87333977,12.516672925,12.816673075,4074198.96290052,0.0,1.0
2003-08-25,37.63,37.84,37.24,37.73,1650800,12.543339605,12.61333964,12.41333954,12.576672955,4952397.52380124,0.0,1.0
2003-08-26,37.23,37.76,36.23,37.5,1981067,12.410006205,12.58667296,12.076672705,12.50000625,5943198.02840099,0.0,1.0
2003-08-27,38.7,39.29,38.35,38.58,4359800,12.90000645,13.096673215,12.783339725,12.86000643,13079393.4603033,0.0,1.0
2003-08-28,39.25,39.75,38.67,38.8,3672267,13.083339875,13.250006625,12.890006445,12.9333398,11016795.4916023,0.0,1.0
2003-08-29,39.22,39.35,38.59,39.27,1449600,13.07333987,13.116673225,12.863339765,13.090006545,4348797.82560109,0.0,1.0
2003-09-02,39.29,39.5,38.65,39.37,1390600,13.096673215,13.16667325,12.883339775,13.123339895,4171797.91410104,0.0,1.0
2003-09-03,38.33,39.4,37.84,39.4,2766400,12.776673055,13.1333399,12.61333964,13.1333399,8299195.85040207,0.0,1.0
2003-09-04,38.04,38.6,37.94,38.4,1985467,12.68000634,12.8666731,12.64667299,12.8000064,5956398.02180099,0.0,1.0
2003-09-05,36.59,38.15,36.38,38.14,1942467,12.196672765,12.716673025,12.12667273,12.71333969,5827398.08630096,0.0,1.0
2003-09-08,36.91,37.44,36.43,36.7,1116067,12.303339485,12.48000624,12.143339405,12.23333945,3348199.32590034,0.0,1.0
2003-09-09,35.75,36.82,35.35,36.8,1945467,11.916672625,12.27333947,11.783339225,12.2666728,5836398.08180096,0.0,1.0
2003-09-10,35.37,36.41,35.37,35.47,1471067,11.790005895,12.136672735,11.790005895,11.823339245,4413198.7934006,0.0,1.0
2003-09-11,35.713,36.0,34.82,35.4,1222067,11.9043392855,12.000006,11.60667247,11.8000059,3666199.16690042,0.0,1.0
2003-09-12,36.04,36.04,34.67,35.94,762000,12.01333934,12.01333934,11.556672445,11.98000599,2285998.85700057,0.0,1.0
2003-09-15,34.9,36.2,34.64,36.12,2116067,11.63333915,12.0666727,11.54667244,12.04000602,6348197.82590109,0.0,1.0
2003-09-16,35.0,35.21,33.77,34.95,2448400,11.6666725,11.736672535,11.256672295,11.650005825,7345196.32740184,0.0,1.0
2003-09-17,35.09,35.76,34.95,35.18,1105467,11.696672515,11.92000596,11.650005825,11.72667253,3316399.34180033,0.0,1.0
2003-09-18,35.9,36.1,35.231,36.09,1225000,11.96667265,12.03333935,11.7436725385,12.030006015,3674998.16250092,0.0,1.0
2003-09-19,36.28,36.9,35.0,36.28,1423200,12.09333938,12.30000615,11.6666725,12.09333938,4269597.86520107,0.0,1.0
2003-09-22,36.15,36.62,35.64,35.81,1414800,12.050006025,12.20667277,11.88000594,11.936672635,4244397.87780106,0.0,1.0
2003-09-23,37.11,37.14,36.1,36.19,1018067,12.370006185,12.38000619,12.03333935,12.063339365,3054199.47290026,0.0,1.0
2003-09-24,35.77,37.23,35.64,37.17,1030667,11.923339295,12.410006205,11.88000594,12.390006195,3091999.45400027,0.0,1.0
2003-09-25,34.96,36.29,34.83,35.96,1237467,11.65333916,12.096672715,11.610005805,11.98667266,3712399.14380043,0.0,1.0
2003-09-26,34.31,34.92,34.08,34.83,1102200,11.436672385,11.64000582,11.36000568,11.610005805,3306598.34670083,0.0,1.0
2003-09-29,34.0,34.74,33.63,34.63,1071667,11.333339,11.58000579,11.210005605,11.543339105,3214999.3925003,0.0,1.0
2003-09-30,33.55,34.01,33.47,34.01,1095600,11.183338925,11.336672335,11.156672245,11.336672335,3286798.35660082,0.0,1.0
2003-10-01,34.36,34.93,33.5,33.52,1233000,11.45333906,11.643339155,11.16667225,11.17333892,3698998.15050093,0.0,1.0
2003-10-02,34.56,34.93,34.27,34.6,1317600,11.52000576,11.643339155,11.423339045,11.5333391,3952798.02360099,0.0,1.0
2003-10-03,34.5,35.79,34.32,35.04,1790800,11.50000575,11.930005965,11.44000572,11.68000584,5372397.31380134,0.0,1.0
2003-10-06,35.85,35.93,34.411,35.1,1147867,11.950005975,11.976672655,11.4703390685,11.70000585,3443599.27820036,0.0,1.0
2003-10-07,35.89,36.26,35.5,35.75,1019267,11.963339315,12.08667271,11.83333925,11.916672625,3057799.47110026,0.0,1.0
2003-10-08,34.36,35.88,33.92,35.85,3505867,11.45333906,11.96000598,11.30667232,11.950005975,10517595.7412021,0.0,1.0
2003-10-09,35.32,35.88,35.08,35.15,1844067,11.77333922,11.96000598,11.69333918,11.716672525,5532198.23390088,0.0,1.0
2003-10-10,34.75,35.67,34.36,35.45,1024600,11.583339125,11.890005945,11.45333906,11.816672575,3073798.46310077,0.0,1.0
2003-10-13,35.95,36.03,35.14,35.18,1174667,11.983339325,12.010006005,11.71333919,11.72667253,3523999.23800038,0.0,1.0
2003-10-14,36.38,36.5,35.54,35.97,1019400,12.12667273,12.16667275,11.84667259,11.990005995,3058198.47090076,0.0,1.0
2003-10-15,36.22,36.79,35.9,36.75,652867,12.07333937,12.263339465,11.96667265,12.250006125,1958600.02069999,0.0,1.0
2003-10-16,36.53,36.72,36.11,36.31,536467,12.176672755,12.24000612,12.036672685,12.103339385,1609400.1952999,0.0,1.0
2003-10-17,35.27,36.7,35.27,36.65,972600,11.756672545,12.23333945,11.756672545,12.216672775,2917798.54110073,0.0,1.0
2003-10-20,35.72,35.87,35.36,35.47,987600,11.90667262,11.956672645,11.78667256,11.823339245,2962798.51860074,0.0,1.0
2003-10-21,37.31,37.65,35.87,35.96,2326400,12.436672885,12.550006275,11.956672645,11.98667266,6979196.51040175,0.0,1.0
2003-10-22,36.69,37.3,36.54,37.26,1360600,12.230006115,12.43333955,12.18000609,12.42000621,4081797.95910102,0.0,1.0
2003-10-23,37.5,37.76,36.3,36.53,1589000,12.50000625,12.58667296,12.10000605,12.176672755,4766997.61650119,0.0,1.0
2003-10-24,37.66,37.85,36.981,37.23,1258067,12.55333961,12.616672975,12.3270061635,12.410006205,3774199.11290044,0.0,1.0
2003-10-27,37.69,38.0,36.99,37.8,959600,12.563339615,12.666673,12.330006165,12.6000063,2878798.56060072,0.0,1.0
2003-10-28,38.24,38.41,37.34,37.81,809267,12.74667304,12.803339735,12.44667289,12.603339635,2427799.78610011,0.0,1.0
2003-10-29,38.01,38.5,37.69,38.5,822267,12.670006335,12.83333975,12.563339615,12.83333975,2466799.76660012,0.0,1.0
2003-10-30,37.94,38.5,37.35,38.5,972200,12.64667299,12.83333975,12.450006225,12.83333975,2916598.54170073,0.0,1.0
2003-10-31,38.29,38.36,37.75,38.15,906400,12.763339715,12.78667306,12.583339625,12.716673025,2719198.64040068,0.0,1.0
2003-11-03,38.52,38.74,38.18,38.74,759600,12.84000642,12.91333979,12.72667303,12.91333979,2278798.86060057,0.0,1.0
2003-11-04,38.24,38.38,38.05,38.3,724000,12.74667304,12.79333973,12.683339675,12.76667305,2171998.91400054,0.0,1.0
2003-11-05,38.39,38.61,37.94,38.35,828467,12.796673065,12.870006435,12.64667299,12.783339725,2485399.75730012,0.0,1.0
2003-11-06,36.86,37.75,36.43,37.41,2254800,12.28667281,12.583339625,12.143339405,12.470006235,6764396.61780169,0.0,1.0
2003-11-07,35.29,37.0,35.13,37.0,3903267,11.763339215,12.3333395,11.710005855,12.3333395,11709795.1451024,0.0,1.0
2003-11-10,33.53,35.43,33.27,35.35,3790267,11.176672255,11.810005905,11.090005545,11.783339225,11370795.3146023,0.0,1.0
2003-11-11,34.58,34.83,33.75,33.76,3443067,11.52667243,11.610005805,11.250005625,11.25333896,10329195.8354021,0.0,1.0
2003-11-12,35.48,35.64,34.58,34.67,1846200,11.82667258,11.88000594,11.52667243,11.556672445,5538597.23070138,0.0,1.0
2003-11-13,34.73,35.29,34.38,35.25,1545467,11.576672455,11.763339215,11.46000573,11.750005875,4636398.68180066,0.0,1.0
2003-11-14,34.08,35.38,34.02,35.0,1118467,11.36000568,11.79333923,11.34000567,11.6666725,3355399.32230034,0.0,1.0
2003-11-17,33.53,34.38,33.09,34.14,1519067,11.176672255,11.46000573,11.030005515,11.38000569,4557198.72140064,0.0,1.0
2003-11-18,33.09,34.49,33.07,33.68,985400,11.030005515,11.496672415,11.023338845,11.22667228,2956198.52190074,0.0,1.0
2003-11-19,33.08,33.48,32.64,33.42,1548067,11.02667218,11.16000558,10.88000544,11.14000557,4644198.67790066,0.0,1.0
2003-11-20,32.98,33.75,32.65,33.03,1296267,10.99333883,11.250005625,10.883338775,11.010005505,3888799.05560047,0.0,1.0
2003-11-21,33.55,33.64,32.98,33.16,1039667,11.183338925,11.21333894,10.99333883,11.05333886,3118999.44050028,0.0,1.0
2003-11-24,34.57,34.99,34.11,34.31,1228800,11.523339095,11.663339165,11.370005685,11.436672385,3686398.15680092,0.0,1.0
2003-11-25,34.41,34.9,34.08,34.7,1420067,11.470005735,11.63333915,11.36000568,11.56667245,4260198.86990056,0.0,1.0
2003-11-26,31.63,32.75,31.1,32.35,10008067,10.543338605,10.916672125,10.36667185,10.783338725,30024185.987907,0.0,1.0
2003-11-28,31.72,32.06,31.4,31.45,1188467,10.57333862,10.68667201,10.4666719,10.483338575,3565399.21730039,0.0,1.0
2003-12-01,32.75,32.75,31.89,32.05,3461667,10.916672125,10.916672125,10.630005315,10.683338675,10384995.8075021,0.0,1.0
2003-12-02,31.5,32.59,31.35,32.5,3293400,10.50000525,10.863338765,10.450005225,10.83333875,9880195.05990247,0.0,1.0
2003-12-03,30.85,32.16,30.66,31.68,1776800,10.283338475,10.72000536,10.22000511,10.56000528,5330397.33480133,0.0,1.0
2003-12-04,29.99,30.79,29.4,30.65,2550267,9.99667166500003,10.263338465,9.80000490000003,10.216671775,7650797.17460139,0.0,1.0
2003-12-05,29.77,30.76,29.56,29.99,1767467,9.92333829500003,10.25333846,9.85333826000003,9.99667166500003,5302398.34880081,0.0,1.0
2003-12-08,29.89,30.5,29.5,29.67,1216200,9.96333831500003,10.16667175,9.83333825000003,9.89000494500003,3648598.1757009,0.0,1.0
2003-12-09,29.77,30.5,29.7,30.33,1475867,9.92333829500003,10.16667175,9.90000495000003,10.110005055,4427598.78620059,0.0,1.0
2003-12-10,29.52,29.9,29.31,29.8,1624800,9.84000492000003,9.96667165000003,9.77000488500003,9.93333830000003,4874397.5628012,0.0,1.0
2003-12-11,29.99,30.23,29.37,29.47,1774867,9.99667166500003,10.076671705,9.79000489500003,9.82333824500003,5324598.33770081,0.0,1.0
2003-12-12,29.28,30.15,29.01,30.15,1432800,9.76000488000003,10.050005025,9.67000483500003,10.050005025,4298397.85080106,0.0,1.0
2003-12-15,28.67,30.07,28.54,30.03,1753400,9.55667144500003,10.023338345,9.51333809000003,10.010005005,5260197.3699013,0.0,1.0
2003-12-16,28.2,28.46,27.36,28.43,2436467,9.40000470000003,9.48667141000003,9.12000456000003,9.47667140500003,7309397.3453013,0.0,1.0
2003-12-17,29.44,29.8,28.05,28.18,1891400,9.81333824000003,9.93333830000003,9.35000467500003,9.39333803000003,5674197.1629014,0.0,1.0
2003-12-18,30.23,30.23,29.44,29.6,1413067,10.076671705,10.076671705,9.81333824000003,9.86667160000003,4239198.88040056,0.0,1.0
2003-12-19,29.94,30.47,29.7,30.42,1281267,9.98000499000003,10.156671745,9.90000495000003,10.14000507,3843799.07810045,0.0,1.0
2003-12-22,30.29,30.4,29.7,30.16,1170267,10.096671715,10.1333384,9.90000495000003,10.05333836,3510799.24460038,0.0,1.0
2003-12-23,30.46,30.5,29.5,30.5,1556600,10.15333841,10.16667175,9.83333825000003,10.16667175,4669797.66510117,0.0,1.0
2003-12-24,30.15,30.45,29.85,30.39,758467,10.050005025,10.150005075,9.95000497500003,10.130005065,2275399.86230007,0.0,1.0
2003-12-26,30.21,30.38,30.04,30.25,180667,10.070005035,10.12667173,10.01333834,10.083338375,542000.728999636,0.0,1.0
2003-12-29,30.27,30.48,30.12,30.34,1061600,10.090005045,10.16000508,10.04000502,10.11333839,3184798.4076008,0.0,1.0
2003-12-30,30.15,30.42,29.91,30.26,1609000,10.050005025,10.14000507,9.97000498500003,10.08667171,4826997.58650121,0.0,1.0
2003-12-31,30.07,30.48,29.78,30.11,1438067,10.023338345,10.16000508,9.92667163000003,10.036671685,4314198.84290058,0.0,1.0
2004-01-02,29.61,30.29,29.44,30.2,1193600,9.87000493500003,10.096671715,9.81333824000003,10.0666717,3580798.20960088,0.0,1.0
2004-01-05,29.59,30.04,28.89,29.57,1612467,9.86333826500003,10.01333834,9.63000481500003,9.85667159500003,4837398.58130069,0.0,1.0
2004-01-06,31.86,32.18,30.325,30.8,3823200,10.62000531,10.72667203,10.1083383875,10.2666718,11469594.2652029,0.0,1.0
2004-01-07,32.04,32.27,31.4,31.95,1734267,10.68000534,10.756672045,10.4666719,10.650005325,5202798.3986008,0.0,1.0
2004-01-08,32.49,32.51,32.14,32.28,1228467,10.830005415,10.836672085,10.71333869,10.76000538,3685399.15730042,0.0,1.0
2004-01-09,32.64,33.2,31.94,31.94,1445267,10.88000544,11.0666722,10.64667199,10.64667199,4335798.83210058,0.0,1.0
2004-01-12,32.54,32.7,32.16,32.51,1815667,10.84667209,10.90000545,10.72000536,10.836672085,5446998.27650086,0.0,1.0
2004-01-13,32.33,33.0,31.95,32.54,1540867,10.776672055,11.0000055,10.650005325,10.84667209,4622598.68870066,0.0,1.0
2004-01-14,31.93,32.67,31.91,32.51,938867,10.643338655,10.890005445,10.636671985,10.836672085,2816599.5917002,0.0,1.0
2004-01-15,31.65,32.12,31.21,31.88,934600,10.550005275,10.70667202,10.403338535,10.62667198,2803798.5981007,0.0,1.0
2004-01-16,31.68,32.02,31.39,31.67,1391467,10.56000528,10.67333867,10.463338565,10.556671945,4174398.91280054,0.0,1.0
2004-01-20,31.8,32.0,31.49,31.7,697667,10.6000053,10.666672,10.496671915,10.56667195,2092999.95350002,0.0,1.0
2004-01-21,32.0,32.0,31.42,31.78,810267,10.666672,10.666672,10.47333857,10.59333863,2430799.78460011,0.0,1.0
2004-01-22,31.9,32.4,31.65,31.85,798467,10.63333865,10.8000054,10.550005275,10.616671975,2395399.8023001,0.0,1.0
2004-01-23,32.0,32.07,31.73,31.9,519000,10.666672,10.690005345,10.576671955,10.63333865,1556999.22150039,0.0,1.0
2004-01-26,32.38,32.39,31.78,31.92,815400,10.79333873,10.796672065,10.59333863,10.64000532,2446198.77690061,0.0,1.0
2004-01-27,32.97,33.81,32.35,32.39,2339400,10.990005495,11.270005635,10.783338725,10.796672065,7018196.49090175,0.0,1.0
2004-01-28,31.8,33.24,31.502,33.1,1295067,10.6000053,11.08000554,10.500671917,11.03333885,3885199.05740047,0.0,1.0
2004-01-29,31.85,32.18,31.52,31.85,875200,10.616671975,10.72667203,10.50667192,10.616671975,2625598.68720066,0.0,1.0
2004-01-30,31.91,32.01,31.25,31.99,2370067,10.636671985,10.670005335,10.416671875,10.663338665,7110197.44490128,0.0,1.0
2004-02-02,32.91,33.35,31.77,31.91,1817067,10.970005485,11.116672225,10.590005295,10.636671985,5451198.27440086,0.0,1.0
2004-02-03,32.71,33.23,32.56,32.91,948800,10.903338785,11.076672205,10.85333876,10.970005485,2846398.57680071,0.0,1.0
2004-02-04,32.79,33.39,32.52,32.67,1014867,10.930005465,11.130005565,10.84000542,10.890005445,3044599.47770026,0.0,1.0
2004-02-05,32.65,33.296,32.31,32.97,613600,10.883338775,11.098672216,10.770005385,10.990005495,1840799.07960046,0.0,1.0
2004-02-06,32.8,33.1,32.42,32.55,1080000,10.9333388,11.03333885,10.80667207,10.850005425,3239998.38000081,0.0,1.0
2004-02-09,33.34,33.5,32.62,32.67,905200,11.11333889,11.16667225,10.87333877,10.890005445,2715598.64220068,0.0,1.0
2004-02-10,33.53,33.8,33.24,33.49,523267,11.176672255,11.2666723,11.08000554,11.163338915,1569800.21509989,0.0,1.0
2004-02-11,33.71,33.97,33.497,33.79,758000,11.236672285,11.323338995,11.1656722495,11.263338965,2273998.86300057,0.0,1.0
2004-02-12,33.31,33.759,33.2,33.65,675400,11.103338885,11.2530056265,11.0666722,11.216672275,2026198.98690051,0.0,1.0
2004-02-13,32.8,33.44,32.6,33.16,781667,10.9333388,11.14667224,10.8666721,11.05333886,2344999.82750009,0.0,1.0
2004-02-17,33.5,33.74,32.98,32.98,709600,11.16667225,11.24667229,10.99333883,10.99333883,2128798.93560053,0.0,1.0
2004-02-18,33.13,33.46,32.96,33.38,608267,11.043338855,11.15333891,10.98667216,11.12667223,1824800.08759996,0.0,1.0
2004-02-19,32.7,33.92,32.59,33.3,952067,10.90000545,11.30667232,10.863338765,11.10000555,2856199.57190021,0.0,1.0
2004-02-20,32.8,33.45,32.0,32.6,1121400,10.9333388,11.150005575,10.666672,10.8666721,3364198.31790084,0.0,1.0
2004-02-23,32.28,33.41,32.2,33.2,946267,10.76000538,11.136672235,10.7333387,11.0666722,2838799.58060021,0.0,1.0
2004-02-24,32.24,33.166,32.23,32.65,1447867,10.74667204,11.055338861,10.743338705,10.883338775,4343598.82820059,0.0,1.0
2004-02-25,30.95,32.0,30.12,31.83,6994467,10.316671825,10.666672,10.04000502,10.610005305,20983390.5083047,0.0,1.0
2004-02-26,31.08,31.323,30.8,31.17,1653667,10.36000518,10.4410052205,10.2666718,10.390005195,4960998.51950074,0.0,1.0
2004-02-27,30.9,31.32,30.69,30.99,2296067,10.30000515,10.44000522,10.230005115,10.330005165,6888197.55590122,0.0,1.0
2004-03-01,31.58,31.75,30.75,30.95,2028000,10.52667193,10.583338625,10.250005125,10.316671825,6083996.95800152,0.0,1.0
2004-03-02,31.5,31.76,31.25,31.52,1322467,10.50000525,10.58667196,10.416671875,10.50667192,3967399.01630049,0.0,1.0
2004-03-03,31.38,31.55,30.888,31.36,1270000,10.46000523,10.516671925,10.296005148,10.45333856,3809998.09500095,0.0,1.0
2004-03-04,30.98,31.49,30.85,31.3,1093800,10.32667183,10.496671915,10.283338475,10.43333855,3281398.35930082,0.0,1.0
2004-03-05,31.37,31.54,30.75,30.81,1107800,10.456671895,10.51333859,10.250005125,10.270005135,3323398.33830083,0.0,1.0
2004-03-08,31.06,31.47,30.87,31.38,793667,10.35333851,10.490005245,10.290005145,10.46000523,2380999.80950009,0.0,1.0
2004-03-09,30.89,31.26,30.6,31.1,979867,10.296671815,10.42000521,10.2000051,10.36667185,2939599.53020024,0.0,1.0
2004-03-10,30.31,31.03,30.25,30.83,898000,10.103338385,10.343338505,10.083338375,10.276671805,2693998.65300067,0.0,1.0
2004-03-11,29.72,30.45,29.55,30.2,1795800,9.90667162000003,10.150005075,9.85000492500003,10.0666717,5387397.30630133,0.0,1.0
2004-03-12,29.63,30.05,29.2,29.91,2491800,9.87667160500003,10.016671675,9.73333820000003,9.97000498500003,7475396.26230185,0.0,1.0
2004-03-15,28.64,29.5,28.61,29.5,1965600,9.54667144000003,9.83333825000003,9.53667143500003,9.83333825000003,5896797.05160146,0.0,1.0
2004-03-16,28.65,29.06,28.43,29.0,1671267,9.55000477500003,9.68667151000003,9.47667140500003,9.66667150000003,5013798.49310074,0.0,1.0
2004-03-17,28.6,29.27,28.6,28.72,1825467,9.53333810000003,9.75667154500003,9.53333810000003,9.57333812000003,5476398.26180085,0.0,1.0
2004-03-18,28.86,29.08,28.5,28.82,1188867,9.62000481000003,9.69333818000003,9.50000475000003,9.60667147000003,3566599.21670038,0.0,1.0
2004-03-19,29.06,29.42,28.5,28.95,1268600,9.68667151000003,9.80667157000003,9.50000475000003,9.65000482500003,3805798.09710094,0.0,1.0
2004-03-22,28.47,29.02,28.44,28.95,1094067,9.49000474500003,9.67333817000003,9.48000474000003,9.65000482500003,3282199.35890031,0.0,1.0
2004-03-23,28.25,29.12,28.25,28.46,1335267,9.41667137500003,9.70667152000003,9.41667137500003,9.48667141000003,4005798.99710049,0.0,1.0
2004-03-24,28.84,28.95,28.25,28.29,1430667,9.61333814000003,9.65000482500003,9.41667137500003,9.43000471500003,4291998.85400056,0.0,1.0
2004-03-25,29.98,30.02,28.82,28.85,1594400,9.99333833000003,10.00667167,9.60667147000003,9.61667147500003,4783197.60840118,0.0,1.0
2004-03-26,29.45,30.0,29.43,30.0,933200,9.81667157500003,10.000005,9.81000490500003,10.000005,2799598.60020069,0.0,1.0
2004-03-29,30.15,30.21,29.53,29.759,905467,10.050005025,10.070005035,9.84333825500003,9.91967162650003,2716399.64180018,0.0,1.0
2004-03-30,30.92,30.99,29.94,30.16,1016400,10.30667182,10.330005165,9.98000499000003,10.05333836,3049198.47540076,0.0,1.0
2004-03-31,30.86,31.22,30.58,30.95,1660667,10.28667181,10.40667187,10.19333843,10.316671825,4981998.50900075,0.0,1.0
2004-04-01,30.11,30.69,29.89,30.0445,2702467,10.036671685,10.230005115,9.96333831500003,10.01483834075,8107396.94630153,0.0,1.0
2004-04-02,30.84,31.0,30.2,30.93,2021800,10.28000514,10.3333385,10.0666717,10.310005155,6065396.96730152,0.0,1.0
2004-04-05,31.18,31.18,30.65,30.91,1199400,10.39333853,10.39333853,10.216671775,10.303338485,3598198.2009009,0.0,1.0
2004-04-06,30.92,31.45,30.5,30.85,1114667,10.30667182,10.483338575,10.16667175,10.283338475,3343999.32800034,0.0,1.0
2004-04-07,30.52,30.88,29.93,30.88,906800,10.17333842,10.29333848,9.97667165500003,10.29333848,2720398.63980068,0.0,1.0
2004-04-08,29.35,30.68,29.08,30.64,1850067,9.78333822500003,10.22667178,9.69333818000003,10.21333844,5550198.22490087,0.0,1.0
2004-04-12,29.72,30.16,29.27,29.33,1234467,9.90667162000003,10.05333836,9.75667154500003,9.77667155500003,3703399.14830041,0.0,1.0
2004-04-13,29.04,30.09,28.67,30.0,1172600,9.68000484000003,10.030005015,9.55667144500003,10.000005,3517798.24110087,0.0,1.0
2004-04-14,28.95,29.4,28.76,29.18,828067,9.65000482500003,9.80000490000003,9.58667146000003,9.72667153000003,2484199.75790011,0.0,1.0
2004-04-15,29.26,29.53,28.87,29.0,907667,9.75333821000003,9.84333825500003,9.62333814500003,9.66667150000003,2722999.63850017,0.0,1.0
2004-04-16,29.61,30.0,29.11,29.13,986200,9.87000493500003,10.000005,9.70333818500003,9.71000485500003,2958598.52070073,0.0,1.0
2004-04-19,29.97,30.01,29.28,29.6,1136000,9.99000499500003,10.003338335,9.76000488000003,9.86667160000003,3407998.29600084,0.0,1.0
2004-04-20,29.54,30.15,29.45,29.679,2289067,9.84667159000003,10.050005025,9.81667157500003,9.89300494650003,6867197.5664012,0.0,1.0
2004-04-21,29.03,29.8,28.72,29.8,2244667,9.67667150500003,9.93333830000003,9.57333812000003,9.93333830000003,6733997.63300116,0.0,1.0
2004-04-22,29.3,29.53,28.57,28.94,1518467,9.76667155000003,9.84333825500003,9.52333809500003,9.64667149000003,4555398.72230063,0.0,1.0
2004-04-23,29.33,29.43,28.83,29.05,671067,9.77667155500003,9.81000490500003,9.61000480500003,9.68333817500003,2013199.9934,0.0,1.0
2004-04-26,28.5,29.55,28.35,29.37,1496800,9.50000475000003,9.85000492500003,9.45000472500003,9.79000489500003,4490397.75480111,0.0,1.0
2004-04-27,28.12,28.87,27.76,28.65,2704400,9.37333802000003,9.62333814500003,9.25333796000003,9.55000477500003,8113195.943402,0.0,1.0
2004-04-28,27.71,28.19,27.63,28.09,1261267,9.23667128500003,9.39667136500003,9.21000460500003,9.36333801500003,3783799.10810043,0.0,1.0
2004-04-29,27.15,28.03,27.04,27.88,1038467,9.05000452500003,9.34333800500003,9.01333784000003,9.29333798000003,3115399.44230027,0.0,1.0
2004-04-30,26.98,27.35,26.82,27.28,1285200,8.99333783000003,9.11667122500003,8.94000447000003,9.09333788000003,3855598.07220095,0.0,1.0
2004-05-03,27.54,27.83,26.75,27.2,1707000,9.18000459000003,9.27667130500003,8.91667112500003,9.06667120000003,5120997.43950126,0.0,1.0
2004-05-04,28.28,28.44,27.4,27.41,1857467,9.42667138000003,9.48000474000003,9.13333790000003,9.13667123500003,5572398.21380088,0.0,1.0
2004-05-05,28.4,28.62,28.16,28.25,1998067,9.46667140000003,9.54000477000003,9.38667136000003,9.41667137500003,5994198.00290098,0.0,1.0
2004-05-06,26.05,26.84,25.78,26.7,8160800,8.68333767500003,8.94667114000003,8.59333763000003,8.90000445000003,24482387.758806,0.0,1.0
2004-05-07,25.24,26.1,25.16,25.75,2162000,8.41333754000003,8.70000435000003,8.38667086000003,8.58333762500003,6485996.7570016,0.0,1.0
2004-05-10,25.26,25.47,24.79,25.14,2033267,8.42000421000003,8.49000424500003,8.26333746500003,8.38000419000003,6099797.950101,0.0,1.0
2004-05-11,25.4,25.9,25.23,25.59,1725867,8.46667090000003,8.63333765000003,8.41000420500003,8.53000426500003,5177598.41120077,0.0,1.0
2004-05-12,25.53,25.56,24.57,25.36,2311200,8.51000425500003,8.52000426000003,8.19000409500003,8.45333756000003,6933596.53320171,0.0,1.0
2004-05-13,25.13,25.49,24.92,25.49,818200,8.37667085500003,8.49667091500003,8.30667082000003,8.49667091500003,2454598.7727006,0.0,1.0
2004-05-14,25.09,25.48,24.86,25.3,1068667,8.36333751500003,8.49333758000003,8.28667081000003,8.43333755000003,3205999.39700029,0.0,1.0
2004-05-17,24.92,25.25,24.5,24.59,1552267,8.30667082000003,8.41667087500003,8.16667075000003,8.19667076500003,4656798.67160065,0.0,1.0
2004-05-18,24.85,25.3,24.72,25.06,1383067,8.28333747500003,8.43333755000003,8.24000412000003,8.35333751000003,4149198.92540052,0.0,1.0
2004-05-19,24.73,25.35,24.73,25.07,2159067,8.24333745500003,8.45000422500003,8.24333745500003,8.35667084500003,6477197.7614011,0.0,1.0
2004-05-20,24.85,25.05,24.73,25.05,1193400,8.28333747500003,8.35000417500003,8.24333745500003,8.35000417500003,3580198.20990088,0.0,1.0
2004-05-21,25.41,25.46,24.88,25.08,1502867,8.47000423500003,8.48667091000003,8.29333748000003,8.36000418000003,4508598.74570061,0.0,1.0
2004-05-24,25.1,25.76,24.91,25.56,2326067,8.36667085000003,8.58667096000003,8.30333748500003,8.52000426000003,6978197.51090122,0.0,1.0
2004-05-25,25.5,25.61,24.79,24.98,2217800,8.50000425000003,8.53667093500003,8.26333746500003,8.32667083000003,6653396.67330164,0.0,1.0
2004-05-26,25.52,25.8,25.33,25.35,1224800,8.50667092000003,8.60000430000003,8.44333755500003,8.45000422500003,3674398.16280091,0.0,1.0
2004-05-27,27.73,28.71,27.12,27.15,6492000,9.24333795500003,9.57000478500003,9.04000452000003,9.05000452500003,19475990.2620048,0.0,1.0
2004-05-28,27.9,28.1,27.59,27.94,2842467,9.30000465000003,9.36667135000003,9.19667126500003,9.31333799000003,8527396.7363016,0.0,1.0
2004-06-01,28.34,28.62,27.76,27.76,1916200,9.44667139000003,9.54000477000003,9.25333796000003,9.25333796000003,5748597.12570142,0.0,1.0
2004-06-02,28.4,28.48,27.96,28.41,1406400,9.46667140000003,9.49333808000003,9.32000466000003,9.47000473500003,4219197.89040104,0.0,1.0
2004-06-03,28.11,28.69,28.1,28.38,847400,9.37000468500003,9.56333811500003,9.36667135000003,9.46000473000003,2542198.72890063,0.0,1.0
2004-06-04,28.49,29.17,28.3,28.35,1419067,9.49667141500003,9.72333819500003,9.43333805000003,9.45000472500003,4257198.87140055,0.0,1.0
2004-06-07,28.92,29.07,28.45,28.729,707800,9.64000482000003,9.69000484500003,9.48333807500003,9.57633812150003,2123398.93830052,0.0,1.0
2004-06-08,28.98,29.2,28.57,28.82,658467,9.66000483000003,9.73333820000003,9.52333809500003,9.60667147000003,1975400.01229999,0.0,1.0
2004-06-09,28.56,28.99,28.38,28.82,1295800,9.52000476000003,9.66333816500003,9.46000473000003,9.60667147000003,3887398.05630096,0.0,1.0
2004-06-10,28.56,28.88,28.24,28.47,755400,9.52000476000003,9.62667148000003,9.41333804000003,9.49000474500003,2266198.86690056,0.0,1.0
2004-06-14,27.61,28.0,27.27,27.43,1798067,9.20333793500003,9.33333800000003,9.09000454500003,9.14333790500003,5394198.30290083,0.0,1.0
2004-06-15,28.07,28.3,27.58,27.58,882000,9.35667134500003,9.43333805000003,9.19333793000003,9.19333793000003,2645998.67700065,0.0,1.0
2004-06-16,28.11,28.25,27.66,27.93,692800,9.37000468500003,9.41667137500003,9.22000461000003,9.31000465500003,2078398.96080051,0.0,1.0
2004-06-17,27.86,28.2,27.67,27.87,587267,9.28667131000003,9.40000470000003,9.22333794500003,9.29000464500003,1761800.11909993,0.0,1.0
2004-06-18,28.025,28.34,27.5,27.7,994600,9.34167133750003,9.44667139000003,9.16667125000003,9.23333795000003,2983798.50810074,0.0,1.0
2004-06-21,27.72,28.165,27.62,27.99,660067,9.24000462000003,9.38833802750003,9.20667127000003,9.33000466500003,1980200.00989999,0.0,1.0
2004-06-22,27.53,27.73,27.07,27.65,872000,9.17667125500003,9.24333795500003,9.02333784500003,9.21667127500003,2615998.69200065,0.0,1.0
2004-06-23,28.25,28.3,27.14,27.34,1153867,9.41667137500003,9.43333805000003,9.04667119000003,9.11333789000003,3461599.26920035,0.0,1.0
2004-06-24,28.13,28.59,27.93,28.26,1038667,9.37667135500003,9.53000476500003,9.31000465500003,9.42000471000003,3115999.44200027,0.0,1.0
2004-06-25,28.94,28.955,27.99,27.99,1182800,9.64667149000003,9.65167149250003,9.33000466500003,9.33000466500003,3548398.22580088,0.0,1.0
2004-06-28,28.0,29.2,27.85,28.92,1163067,9.33333800000003,9.73333820000003,9.28333797500003,9.64000482000003,3489199.25540036,0.0,1.0
2004-06-29,27.41,28.28,27.15,28.16,1719200,9.13667123500003,9.42667138000003,9.05000452500003,9.38667136000003,5157597.42120127,0.0,1.0
2004-06-30,27.43,27.51,26.89,27.48,1654600,9.14333790500003,9.17000458500003,8.96333781500003,9.16000458000003,4963797.51810123,0.0,1.0
2004-07-01,26.79,27.45,26.78,27.449,968400,8.93000446500003,9.15000457500003,8.92667113000003,9.14967124150003,2905198.54740072,0.0,1.0
2004-07-02,26.6,27.24,26.5,27.11,781400,8.86667110000003,9.08000454000003,8.83333775000003,9.03667118500003,2344198.82790058,0.0,1.0
2004-07-06,26.14,26.75,26.14,26.47,1115467,8.71333769000003,8.91667112500003,8.71333769000003,8.82333774500003,3346399.32680032,0.0,1.0
2004-07-07,27.09,27.86,26.79,27.05,2587867,9.03000451500003,9.28667131000003,8.93000446500003,9.01667117500003,7763597.11820142,0.0,1.0
2004-07-08,26.82,27.25,26.56,27.15,902000,8.94000447000003,9.08333787500003,8.85333776000003,9.05000452500003,2705998.64700067,0.0,1.0
2004-07-09,27.21,27.3,26.7,26.82,896600,9.07000453500003,9.10000455000003,8.90000445000003,8.94000447000003,2689798.65510066,0.0,1.0
2004-07-12,27.38,27.49,26.91,27.17,652067,9.12667123000003,9.16333791500003,8.97000448500003,9.05667119500003,1956200.02189998,0.0,1.0
2004-07-13,27.72,27.86,27.35,27.45,813600,9.24000462000003,9.28667131000003,9.11667122500003,9.15000457500003,2440798.7796006,0.0,1.0
2004-07-14,27.285,27.7,27.01,27.3,1248667,9.09500454750003,9.23333795000003,9.00333783500003,9.10000455000003,3745999.12700042,0.0,1.0
2004-07-15,27.19,27.58,27.03,27.3,673600,9.06333786500003,9.19333793000003,9.01000450500003,9.10000455000003,2020798.9896005,0.0,1.0
2004-07-16,26.22,27.42,26.01,27.4,1478667,8.74000437000003,9.14000457000003,8.67000433500003,9.13333790000003,4435998.78200059,0.0,1.0
2004-07-19,26.38,26.66,26.04,26.62,1228200,8.79333773000003,8.88667111000003,8.68000434000003,8.87333777000003,3684598.15770091,0.0,1.0
2004-07-20,27.37,27.37,26.31,26.31,819467,9.12333789500003,9.12333789500003,8.77000438500003,8.77000438500003,2458399.77080011,0.0,1.0
2004-07-21,26.62,27.62,26.6,27.21,740800,8.87333777000003,9.20667127000003,8.86667110000003,9.07000453500003,2222398.88880055,0.0,1.0
2004-07-22,26.96,26.96,26.18,26.56,962600,8.98667116000003,8.98667116000003,8.72667103000003,8.85333776000003,2887798.55610071,0.0,1.0
2004-07-23,26.3,26.9,26.03,26.76,842000,8.76667105000003,8.96667115000003,8.67667100500003,8.92000446000003,2525998.73700062,0.0,1.0
2004-07-26,25.91,26.63,25.63,26.12,764267,8.63667098500003,8.87667110500003,8.54333760500003,8.70667102000003,2292799.85360007,0.0,1.0
2004-07-27,26.67,26.75,26.17,26.31,658400,8.89000444500003,8.91667112500003,8.72333769500003,8.77000438500003,1975199.01240049,0.0,1.0
2004-07-28,26.07,26.7,25.37,26.41,1123267,8.69000434500003,8.90000445000003,8.45667089500003,8.80333773500003,3369799.31510033,0.0,1.0
2004-07-29,26.79,27.36,26.35,26.54,1250867,8.93000446500003,9.12000456000003,8.78333772500003,8.84667109000003,3752599.12370043,0.0,1.0
2004-07-30,26.91,26.95,26.27,26.45,1019667,8.97000448500003,8.98333782500003,8.75667104500003,8.81667107500003,3058999.47050025,0.0,1.0
2004-08-02,27.48,27.58,26.61,26.96,1749267,9.16000458000003,9.19333793000003,8.87000443500003,8.98667116000003,5247798.3761008,0.0,1.0
2004-08-03,27.1,27.63,26.91,27.3,1153200,9.03333785000003,9.21000460500003,8.97000448500003,9.10000455000003,3459598.27020085,0.0,1.0
2004-08-04,26.85,27.09,26.41,26.95,943600,8.95000447500003,9.03000451500003,8.80333773500003,8.98333782500003,2830798.5846007,0.0,1.0
2004-08-05,24.55,26.17,24.1,25.98,5517867,8.18333742500003,8.72333769500003,8.03333735000003,8.66000433000003,16553592.7232036,0.0,1.0
2004-08-06,23.76,24.72,23.61,24.38,2228867,7.92000396000003,8.24000412000003,7.87000393500003,8.12667073000003,6686597.65670115,0.0,1.0
2004-08-09,24.0,24.4,23.72,23.95,1438400,8.00000400000003,8.13333740000003,7.90667062000003,7.98333732500003,4315197.84240106,0.0,1.0
2004-08-10,24.53,24.59,23.9,24.14,1634067,8.17667075500003,8.19667076500003,7.96667065000003,8.04667069000003,4902198.54890071,0.0,1.0
2004-08-11,23.6,24.44,23.5,24.22,1376667,7.86667060000003,8.14667074000003,7.83333725000003,8.07333737000003,4129998.93500052,0.0,1.0
2004-08-12,23.04,23.7,22.93,23.48,1391200,7.68000384000003,7.90000395000003,7.64333715500003,7.82667058000003,4173597.91320103,0.0,1.0
2004-08-13,22.46,23.22,22.29,23.18,2376267,7.48667041000003,7.74000387000003,7.43000371500002,7.72667053000003,7128797.43560125,0.0,1.0
2004-08-16,23.17,23.32,22.56,22.7,1794667,7.72333719500003,7.77333722000003,7.52000376000002,7.56667045000003,5383998.30800083,0.0,1.0
2004-08-17,23.93,24.32,23.13,23.16,1811000,7.97667065500003,8.10667072000003,7.71000385500002,7.72000386000003,5432997.28350134,0.0,1.0
2004-08-18,24.28,24.5,23.78,23.79,1472400,8.09333738000003,8.16667075000003,7.92667063000003,7.93000396500003,4417197.79140109,0.0,1.0
2004-08-19,24.15,24.3,23.81,24.11,719200,8.05000402500003,8.10000405000003,7.93667063500003,8.03667068500003,2157598.92120053,0.0,1.0
2004-08-20,24.56,24.82,24.11,24.13,735467,8.18667076000003,8.27333747000003,8.03667068500003,8.04333735500003,2206399.89680004,0.0,1.0
2004-08-23,24.74,24.99,24.05,24.5,2133200,8.24667079000003,8.33000416500003,8.01667067500003,8.16667075000003,6399596.80020158,0.0,1.0
2004-08-24,24.62,25.39,24.56,24.98,1327400,8.20667077000003,8.46333756500003,8.18667076000003,8.32667083000003,3982198.00890098,0.0,1.0
2004-08-25,24.95,25.3,24.42,24.57,1643000,8.31667082500003,8.43333755000003,8.14000407000003,8.19000409500003,4928997.53550121,0.0,1.0
2004-08-26,23.79,24.85,23.36,23.89,5280867,7.93000396500003,8.28333747500003,7.78667056000003,7.96333731500003,15842593.0787034,0.0,1.0
2004-08-27,24.01,24.09,23.54,23.899,1453600,8.00333733500003,8.03000401500003,7.84667059000003,7.96633731650003,4360797.81960107,0.0,1.0
2004-08-30,23.74,24.11,23.6,23.98,789200,7.91333729000003,8.03667068500003,7.86667060000003,7.99333733000003,2367598.81620058,0.0,1.0
2004-08-31,23.51,23.85,23.27,23.85,846800,7.83667058500003,7.95000397500003,7.75667054500003,7.95000397500003,2540398.72980063,0.0,1.0
2004-09-01,23.62,23.96,23.32,23.67,732067,7.87333727000003,7.98667066000003,7.77333722000003,7.89000394500003,2196199.90190004,0.0,1.0
2004-09-02,24.81,25.0,23.55,23.77,1487267,8.27000413500003,8.33333750000003,7.85000392500003,7.92333729500003,4461798.7691006,0.0,1.0
2004-09-03,25.05,25.4,24.57,24.9,1660867,8.35000417500003,8.46667090000003,8.19000409500003,8.30000415000003,4982598.50870073,0.0,1.0
2004-09-07,25.08,25.5,24.75,25.25,1086467,8.36000418000003,8.50000425000003,8.25000412500003,8.41667087500003,3259399.3703003,0.0,1.0
2004-09-08,25.0,25.6,24.88,25.19,1313667,8.33333750000003,8.53333760000003,8.29333748000003,8.39667086500003,3940999.02950047,0.0,1.0
2004-09-09,24.99,25.35,24.46,25.23,1211467,8.33000416500003,8.45000422500003,8.15333741000003,8.41000420500003,3634399.18280039,0.0,1.0
2004-09-10,25.46,25.46,24.7,24.999,1257667,8.48667091000003,8.48667091000003,8.23333745000003,8.33300416650003,3772999.11350043,0.0,1.0
2004-09-13,26.06,26.45,25.34,25.54,1986000,8.68667101000003,8.81667107500003,8.44667089000003,8.51333759000003,5957997.02100147,0.0,1.0
2004-09-14,26.85,26.88,26.15,26.16,1997600,8.95000447500003,8.96000448000003,8.71667102500003,8.72000436000003,5992797.00360148,0.0,1.0
2004-09-15,26.93,27.11,26.46,26.95,1541200,8.97667115500003,9.03667118500003,8.82000441000003,8.98333782500003,4623597.68820114,0.0,1.0
2004-09-16,27.42,27.42,26.9,26.93,1113867,9.14000457000003,9.14000457000003,8.96667115000003,8.97667115500003,3341599.32920032,0.0,1.0
2004-09-17,27.25,27.57,26.95,27.45,2714600,9.08333787500003,9.19000459500003,8.98333782500003,9.15000457500003,8143795.92810201,0.0,1.0
2004-09-20,27.29,27.44,26.85,27.25,1245467,9.09667121500003,9.14667124000003,8.95000447500003,9.08333787500003,3736399.13180042,0.0,1.0
2004-09-21,27.3,27.7,27.17,27.18,1614867,9.10000455000003,9.23333795000003,9.05667119500003,9.06000453000003,4844598.5777007,0.0,1.0
2004-09-22,26.61,27.29,26.5,27.21,1328000,8.87000443500003,9.09667121500003,8.83333775000003,9.07000453500003,3983998.00800098,0.0,1.0
2004-09-23,26.36,26.72,26.32,26.5,775667,8.78667106000003,8.90667112000003,8.77333772000003,8.83333775000003,2326999.83650007,0.0,1.0
2004-09-24,26.68,27.1,26.2,26.31,955267,8.89333778000003,9.03333785000003,8.73333770000003,8.77000438500003,2865799.56710021,0.0,1.0
2004-09-27,26.85,27.24,26.07,26.7,1844000,8.95000447500003,9.08000454000003,8.69000434500003,8.90000445000003,5531997.23400136,0.0,1.0
2004-09-28,26.97,27.15,26.26,26.98,1217400,8.99000449500003,9.05000452500003,8.75333771000003,8.99333783000003,3652198.1739009,0.0,1.0
2004-09-29,27.13,27.29,26.76,27.04,1033000,9.04333785500003,9.09667121500003,8.92000446000003,9.01333784000003,3098998.45050076,0.0,1.0
2004-09-30,26.95,27.09,26.61,26.99,1403467,8.98333782500003,9.03000451500003,8.87000443500003,8.99667116500003,4210398.89480054,0.0,1.0
2004-10-01,27.29,27.46,26.67,26.87,1296600,9.09667121500003,9.15333791000003,8.89000444500003,8.95667114500003,3889798.05510096,0.0,1.0
2004-10-04,27.31,28.0,27.15,27.25,1274000,9.10333788500003,9.33333800000003,9.05000452500003,9.08333787500003,3821998.08900094,0.0,1.0
2004-10-05,27.13,27.39,27.03,27.25,581867,9.04333785500003,9.13000456500003,9.01000450500003,9.08333787500003,1745600.12719993,0.0,1.0
2004-10-06,26.44,26.77,25.85,26.36,4524267,8.81333774000003,8.92333779500003,8.61667097500003,8.78667106000003,13572794.2136028,0.0,1.0
2004-10-07,25.85,26.66,25.7,26.44,1506267,8.61667097500003,8.88667111000003,8.56667095000003,8.81333774000003,4518798.74060061,0.0,1.0
2004-10-08,25.36,25.8,25.25,25.72,1249200,8.45333756000003,8.60000430000003,8.41667087500003,8.57333762000003,3747598.12620092,0.0,1.0
2004-10-11,25.86,26.11,25.27,25.37,899067,8.62000431000003,8.70333768500003,8.42333754500003,8.45667089500003,2697199.65140016,0.0,1.0
2004-10-12,25.47,25.64,25.3,25.52,1074800,8.49000424500003,8.54667094000003,8.43333755000003,8.50667092000003,3224398.38780079,0.0,1.0
2004-10-13,25.29,26.11,25.12,25.71,1518200,8.43000421500003,8.70333768500003,8.37333752000003,8.57000428500003,4554597.72270112,0.0,1.0
2004-10-14,24.84,25.59,24.8,25.18,1334000,8.28000414000003,8.53000426500003,8.26667080000003,8.39333753000003,4001997.99900099,0.0,1.0
2004-10-15,24.63,25.15,24.55,24.95,1286467,8.21000410500003,8.38333752500003,8.18333742500003,8.31667082500003,3859399.07030045,0.0,1.0
2004-10-18,25.72,25.72,24.26,24.5,1403200,8.57333762000003,8.57333762000003,8.08667071000003,8.16667075000003,4209597.89520104,0.0,1.0
2004-10-19,25.79,26.37,25.52,25.71,922600,8.59667096500003,8.79000439500003,8.50667092000003,8.57000428500003,2767798.61610068,0.0,1.0
2004-10-20,25.91,26.15,25.5,25.56,914867,8.63667098500003,8.71667102500003,8.50000425000003,8.52000426000003,2744599.62770018,0.0,1.0
2004-10-21,27.02,27.02,25.81,26.01,1532800,9.00667117000003,9.00667117000003,8.60333763500003,8.67000433500003,4598397.70080113,0.0,1.0
2004-10-22,26.86,27.09,26.66,26.83,1239867,8.95333781000003,9.03000451500003,8.88667111000003,8.94333780500003,3719599.14020042,0.0,1.0
2004-10-25,26.95,26.96,26.5,26.79,633067,8.98333782500003,8.98667116000003,8.83333775000003,8.93000446500003,1899200.05039997,0.0,1.0
2004-10-26,26.94,27.49,26.79,27.0,912200,8.98000449000003,9.16333791500003,8.93000446500003,9.00000450000003,2736598.63170067,0.0,1.0
2004-10-27,27.754,28.02,26.63,26.96,1673267,9.25133795900003,9.34000467000003,8.87667110500003,8.98667116000003,5019798.49010074,0.0,1.0
2004-10-28,28.595,29.1,27.54,27.8,1516400,9.53167143250003,9.70000485000003,9.18000459000003,9.26667130000003,4549197.72540112,0.0,1.0
2004-10-29,28.9,29.28,28.51,28.55,2532867,9.63333815000003,9.76000488000003,9.50333808500003,9.51667142500003,7598597.20070138,0.0,1.0
2004-11-01,28.65,29.23,28.54,29.02,2000800,9.55000477500003,9.74333820500003,9.51333809000003,9.67333817000003,6002396.99880148,0.0,1.0
2004-11-02,29.23,29.35,28.64,28.8,1794467,9.74333820500003,9.78333822500003,9.54667144000003,9.60000480000003,5383398.30830083,0.0,1.0
2004-11-03,28.9,29.84,28.8,29.54,2130800,9.63333815000003,9.94667164000003,9.60000480000003,9.84667159000003,6392396.80380158,0.0,1.0
2004-11-04,29.06,29.2,27.85,28.74,3752667,9.68667151000003,9.73333820000003,9.28333797500003,9.58000479000003,11257995.3710023,0.0,1.0
2004-11-05,29.24,29.57,29.02,29.2,1246067,9.74667154000003,9.85667159500003,9.67333817000003,9.73333820000003,3738199.13090042,0.0,1.0
2004-11-08,28.86,29.3,28.64,29.09,1109467,9.62000481000003,9.76667155000003,9.54667144000003,9.69667151500003,3328399.33580032,0.0,1.0
2004-11-09,29.19,29.2,28.72,28.85,1596000,9.73000486500003,9.73333820000003,9.57333812000003,9.61667147500003,4787997.60600118,0.0,1.0
2004-11-10,29.2,29.368,28.98,29.25,946467,9.73333820000003,9.78933822800003,9.66000483000003,9.75000487500003,2839399.5803002,0.0,1.0
2004-11-11,29.01,29.39,28.57,29.19,1393667,9.67000483500003,9.79667156500003,9.52333809500003,9.73000486500003,4180998.90950053,0.0,1.0
2004-11-12,29.64,29.72,28.83,28.85,1072600,9.88000494000003,9.90667162000003,9.61000480500003,9.61667147500003,3217798.39110079,0.0,1.0
2004-11-15,30.21,30.28,29.6,29.64,1213867,10.070005035,10.09333838,9.86667160000003,9.88000494000003,3641599.17920041,0.0,1.0
2004-11-16,29.55,30.29,29.29,30.0,899800,9.85000492500003,10.096671715,9.76333821500003,10.000005,2699398.65030067,0.0,1.0
2004-11-17,29.88,30.24,29.6,29.8,1513867,9.96000498000003,10.08000504,9.86667160000003,9.93333830000003,4541598.72920062,0.0,1.0
2004-11-18,29.95,30.26,29.42,29.72,1610000,9.98333832500003,10.08667171,9.80667157000003,9.90667162000003,4829997.58500119,0.0,1.0
2004-11-19,28.67,29.99,28.58,29.98,2123800,9.55667144500003,9.99667166500003,9.52667143000003,9.99333833000003,6371396.81430157,0.0,1.0
2004-11-22,28.11,28.73,28.05,28.54,1498867,9.37000468500003,9.57667145500003,9.35000467500003,9.51333809000003,4496598.75170061,0.0,1.0
2004-11-23,28.95,29.44,28.6,28.64,3381867,9.65000482500003,9.81333824000003,9.53333810000003,9.54667144000003,10145595.927202,0.0,1.0
2004-11-24,28.9,29.08,28.58,29.08,1034000,9.63333815000003,9.69333818000003,9.52667143000003,9.69333818000003,3101998.44900077,0.0,1.0
2004-11-26,28.67,29.18,28.67,28.7,363600,9.55667144500003,9.72667153000003,9.55667144500003,9.56667145000003,1090799.45460027,0.0,1.0
2004-11-29,28.24,28.71,27.93,28.7,1234200,9.41333804000003,9.57000478500003,9.31000465500003,9.56667145000003,3702598.14870091,0.0,1.0
2004-11-30,27.83,28.03,27.57,27.99,2186467,9.27667130500003,9.34333800500003,9.19000459500003,9.33000466500003,6559397.72030112,0.0,1.0
2004-12-01,27.6,28.4,27.36,27.5,2116600,9.20000460000003,9.46667140000003,9.12000456000003,9.16667125000003,6349796.82510157,0.0,1.0
2004-12-02,28.29,29.01,26.84,27.31,3146000,9.43000471500003,9.67000483500003,8.94667114000003,9.10333788500003,9437995.28100233,0.0,1.0
2004-12-03,28.3,28.5,27.75,27.9,1929400,9.43333805000003,9.50000475000003,9.25000462500003,9.30000465000003,5788197.10590143,0.0,1.0
2004-12-06,28.32,28.54,28.17,28.41,877467,9.44000472000003,9.51333809000003,9.39000469500003,9.47000473500003,2632399.68380015,0.0,1.0
2004-12-07,27.9,28.52,27.84,28.26,1253667,9.30000465000003,9.50667142000003,9.28000464000003,9.42000471000003,3760999.11950043,0.0,1.0
2004-12-08,28.51,28.9,27.89,27.91,2060067,9.50333808500003,9.63333815000003,9.29667131500003,9.30333798500003,6180197.90990103,0.0,1.0
2004-12-09,28.45,28.58,27.99,28.12,1618400,9.48333807500003,9.52667143000003,9.33000466500003,9.37333802000003,4855197.5724012,0.0,1.0
2004-12-10,28.17,28.42,28.05,28.33,1316067,9.39000469500003,9.47333807000003,9.35000467500003,9.44333805500003,3948199.02590047,0.0,1.0
2004-12-13,27.97,28.23,27.52,28.11,1272800,9.32333799500003,9.41000470500003,9.17333792000003,9.37000468500003,3818398.09080094,0.0,1.0
2004-12-14,28.7,28.74,27.69,27.87,1357667,9.56667145000003,9.58000479000003,9.23000461500003,9.29000464500003,4072998.96350051,0.0,1.0
2004-12-15,29.05,29.43,28.5,28.54,2458067,9.68333817500003,9.81000490500003,9.50000475000003,9.51333809000003,7374197.31290132,0.0,1.0
2004-12-16,29.04,29.26,28.83,29.05,1454467,9.68000484000003,9.75333821000003,9.61000480500003,9.68333817500003,4363398.81830058,0.0,1.0
2004-12-17,28.43,29.36,28.32,29.25,1137067,9.47667140500003,9.78667156000003,9.44000472000003,9.75000487500003,3411199.29440034,0.0,1.0
2004-12-20,28.3,29.12,28.18,28.58,1098667,9.43333805000003,9.70667152000003,9.39333803000003,9.52667143000003,3295999.35200031,0.0,1.0
2004-12-21,28.55,28.72,27.79,28.27,1575067,9.51667142500003,9.57333812000003,9.26333796500003,9.42333804500003,4725198.63740067,0.0,1.0
2004-12-22,28.38,28.87,28.22,28.34,916200,9.46000473000003,9.62333814500003,9.40667137000003,9.44667139000003,2748598.62570068,0.0,1.0
2004-12-23,28.43,28.6921,28.24,28.38,735400,9.47667140500003,9.56403811535003,9.41333804000003,9.46000473000003,2206198.89690054,0.0,1.0
2004-12-27,28.41,28.8,28.25,28.45,565467,9.47000473500003,9.60000480000003,9.41667137500003,9.48333807500003,1696400.15179992,0.0,1.0
2004-12-28,28.84,29.0,28.41,28.5,471000,9.61333814000003,9.66667150000003,9.47000473500003,9.50000475000003,1412999.29350035,0.0,1.0
2004-12-29,29.05,29.09,28.74,29.0,853467,9.68333817500003,9.69667151500003,9.58000479000003,9.66667150000003,2560399.71980013,0.0,1.0
2004-12-30,29.01,29.34,28.95,29.0,737067,9.67000483500003,9.78000489000003,9.65000482500003,9.66667150000003,2211199.89440005,0.0,1.0
2004-12-31,28.77,29.15,28.68,29.01,588200,9.59000479500003,9.71667152500003,9.56000478000003,9.67000483500003,1764599.11770044,0.0,1.0
2005-01-03,28.54,29.5,28.45,29.05,2194067,9.51333809000003,9.83333825000003,9.48333807500003,9.68333817500003,6582197.70890113,0.0,1.0
2005-01-04,27.63,28.91,27.47,28.56,1813600,9.21000460500003,9.63667148500003,9.15667124500003,9.52000476000003,5440797.27960134,0.0,1.0
2005-01-05,28.3,28.79,27.59,28.02,1913000,9.43333805000003,9.59667146500003,9.19667126500003,9.34000467000003,5738997.13050142,0.0,1.0
2005-01-06,28.1,28.47,27.92,28.47,748000,9.36667135000003,9.49000474500003,9.30667132000003,9.49000474500003,2243998.87800055,0.0,1.0
2005-01-07,27.85,28.26,27.54,28.18,625467,9.28333797500003,9.42000471000003,9.18000459000003,9.39333803000003,1876400.06179996,0.0,1.0
2005-01-10,27.63,27.91,27.43,27.75,793000,9.21000460500003,9.30333798500003,9.14333790500003,9.25000462500003,2378998.81050059,0.0,1.0
2005-01-11,27.4,27.63,27.15,27.52,1429467,9.13333790000003,9.21000460500003,9.05000452500003,9.17333792000003,4288398.85580056,0.0,1.0
2005-01-12,27.93,27.95,27.32,27.32,813667,9.31000465500003,9.31667132500003,9.10667122000003,9.10667122000003,2440999.7795001,0.0,1.0
2005-01-13,27.89,28.35,27.45,27.78,1160067,9.29667131500003,9.45000472500003,9.15000457500003,9.26000463000003,3480199.25990036,0.0,1.0
2005-01-14,28.11,28.32,27.79,28.03,563800,9.37000468500003,9.44000472000003,9.26333796500003,9.34333800500003,1691399.15430042,0.0,1.0
2005-01-18,28.16,28.32,27.93,28.15,720800,9.38667136000003,9.44000472000003,9.31000465500003,9.38333802500003,2162398.91880053,0.0,1.0
2005-01-19,27.32,28.15,27.11,28.11,1435400,9.10667122000003,9.38333802500003,9.03667118500003,9.37000468500003,4306197.84690106,0.0,1.0
2005-01-20,27.59,27.78,27.29,27.42,1422000,9.19667126500003,9.26000463000003,9.09667121500003,9.14000457000003,4265997.86700105,0.0,1.0
2005-01-21,27.66,27.91,27.39,27.55,1026667,9.22000461000003,9.30333798500003,9.13000456500003,9.18333792500003,3079999.46000026,0.0,1.0
2005-01-24,27.12,27.64,27.07,27.57,882400,9.04000452000003,9.21333794000003,9.02333784500003,9.19000459500003,2647198.67640065,0.0,1.0
2005-01-25,27.16,27.57,27.0,27.25,622200,9.05333786000003,9.19000459500003,9.00000450000003,9.08333787500003,1866599.06670046,0.0,1.0
2005-01-26,27.35,27.71,27.0,27.42,919067,9.11667122500003,9.23667128500003,9.00000450000003,9.14000457000003,2757199.62140018,0.0,1.0
2005-01-27,27.21,27.3,27.06,27.28,1332200,9.07000453500003,9.10000455000003,9.02000451000003,9.09333788000003,3996598.00170099,0.0,1.0
2005-01-28,26.74,27.3,26.4,27.3,1117600,8.91333779000003,9.10000455000003,8.80000440000003,9.10000455000003,3352798.32360083,0.0,1.0
2005-01-31,27.23,27.25,26.69,26.8,1383467,9.07667120500003,9.08333787500003,8.89667111500003,8.93333780000003,4150398.92480052,0.0,1.0
2005-02-01,27.74,28.0,27.33,27.33,1476067,9.24667129000003,9.33333800000003,9.11000455500003,9.11000455500003,4428198.78590059,0.0,1.0
2005-02-02,27.7,28.0,27.49,27.91,1018800,9.23333795000003,9.33333800000003,9.16333791500003,9.30333798500003,3056398.47180075,0.0,1.0
2005-02-03,27.4,27.86,27.23,27.71,1283467,9.13333790000003,9.28667131000003,9.07667120500003,9.23667128500003,3850399.07480045,0.0,1.0
2005-02-04,27.47,27.79,27.36,27.36,1337800,9.15667124500003,9.26333796500003,9.12000456000003,9.12000456000003,4013397.99330099,0.0,1.0
2005-02-07,27.75,27.8,27.36,27.52,1288000,9.25000462500003,9.26667130000003,9.12000456000003,9.17333792000003,3863998.06800095,0.0,1.0
2005-02-08,27.98,28.05,27.53,27.67,1141400,9.32667133000003,9.35000467500003,9.17667125500003,9.22333794500003,3424198.28790085,0.0,1.0
2005-02-09,27.44,27.99,27.16,27.99,1433467,9.14667124000003,9.33000466500003,9.05333786000003,9.33000466500003,4300398.84980056,0.0,1.0
2005-02-10,27.25,27.66,27.17,27.66,1315000,9.08333787500003,9.22000461000003,9.05667119500003,9.22000461000003,3944998.02750097,0.0,1.0
2005-02-11,27.69,27.82,27.03,27.35,1280200,9.23000461500003,9.27333797000003,9.01000450500003,9.11667122500003,3840598.07970095,0.0,1.0
2005-02-14,27.5,27.72,27.46,27.64,870067,9.16667125000003,9.24000462000003,9.15333791000003,9.21333794000003,2610199.69490014,0.0,1.0
2005-02-15,27.21,27.6,27.14,27.47,1093467,9.07000453500003,9.20000460000003,9.04667119000003,9.15667124500003,3280399.35980031,0.0,1.0
2005-02-16,26.64,27.19,26.38,27.19,2882067,8.88000444000003,9.06333786500003,8.79333773000003,9.06333786500003,8646196.67690163,0.0,1.0
2005-02-17,26.0498,26.78,25.99,26.77,1992400,8.68327100830003,8.92667113000003,8.66333766500003,8.92333779500003,5977197.01140147,0.0,1.0
2005-02-18,25.63,26.06,25.49,26.05,2409600,8.54333760500003,8.68667101000003,8.49667091500003,8.68333767500003,7228796.38560178,0.0,1.0
2005-02-22,25.67,25.83,25.27,25.41,2351867,8.55667094500003,8.61000430500003,8.42333754500003,8.47000423500003,7055597.47220124,0.0,1.0
2005-02-23,25.96,26.2,25.26,25.82,2694667,8.65333766000003,8.73333770000003,8.42000421000003,8.60667097000003,8083996.95800149,0.0,1.0
2005-02-24,26.67,26.69,25.85,25.85,1588467,8.89000444500003,8.89667111500003,8.61667097500003,8.61667097500003,4765398.61730068,0.0,1.0
2005-02-25,26.85,26.87,26.37,26.69,1000267,8.95000447500003,8.95667114500003,8.79000439500003,8.89667111500003,3000799.49960024,0.0,1.0
2005-02-28,26.95,27.02,26.63,26.9,1814800,8.98333782500003,9.00667117000003,8.87667110500003,8.96667115000003,5444397.27780134,0.0,1.0
2005-03-01,27.78,27.81,26.89,27.03,3019867,9.26000463000003,9.27000463500003,8.96333781500003,9.01000450500003,9059596.47020174,0.0,1.0
2005-03-02,27.92,28.16,27.35,27.69,1839867,9.30667132000003,9.38667136000003,9.11667122500003,9.23000461500003,5519598.24020086,0.0,1.0
2005-03-03,28.15,28.45,27.88,28.01,2099267,9.38333802500003,9.48333807500003,9.29333798000003,9.33667133500003,6297797.85110105,0.0,1.0
2005-03-04,28.22,28.5,28.12,28.23,1307467,9.40667137000003,9.50000475000003,9.37333802000003,9.41000470500003,3922399.03880047,0.0,1.0
2005-03-07,28.38,28.4,28.18,28.21,1185800,9.46000473000003,9.46667140000003,9.39333803000003,9.40333803500003,3557398.22130088,0.0,1.0
2005-03-08,27.98,28.42,27.9,28.35,908400,9.32667133000003,9.47333807000003,9.30000465000003,9.45000472500003,2725198.63740067,0.0,1.0
2005-03-09,27.89,28.0,27.74,28.0,1646667,9.29667131500003,9.33333800000003,9.24667129000003,9.33333800000003,4939998.53000072,0.0,1.0
2005-03-10,27.75,27.97,27.59,27.79,1283267,9.25000462500003,9.32333799500003,9.19667126500003,9.26333796500003,3849799.07510045,0.0,1.0
2005-03-11,27.71,28.06,27.53,27.84,1593467,9.23667128500003,9.35333801000003,9.17667125500003,9.28000464000003,4780398.60980068,0.0,1.0
2005-03-14,28.06,28.15,27.72,27.78,1423667,9.35333801000003,9.38333802500003,9.24000462000003,9.26000463000003,4270998.86450055,0.0,1.0
2005-03-15,28.17,28.41,27.97,28.14,879200,9.39000469500003,9.47000473500003,9.32333799500003,9.38000469000003,2637598.68120065,0.0,1.0
2005-03-16,27.74,28.5,27.6,27.91,1139200,9.24667129000003,9.50000475000003,9.20000460000003,9.30333798500003,3417598.29120084,0.0,1.0
2005-03-17,27.575,27.86,27.37,27.75,1509267,9.19167126250003,9.28667131000003,9.12333789500003,9.25000462500003,4527798.73610062,0.0,1.0
2005-03-18,27.59,27.71,27.4,27.5,1036667,9.19667126500003,9.23667128500003,9.13333790000003,9.16667125000003,3109999.44500027,0.0,1.0
2005-03-21,27.74,27.86,27.25,27.53,1128067,9.24667129000003,9.28667131000003,9.08333787500003,9.17667125500003,3384199.30790033,0.0,1.0
2005-03-22,27.97,28.23,27.65,27.65,1260600,9.32333799500003,9.41000470500003,9.21667127500003,9.21667127500003,3781798.10910093,0.0,1.0
2005-03-23,28.27,28.6,27.46,27.9,1933867,9.42333804500003,9.53333810000003,9.15333791000003,9.30000465000003,5801598.09920093,0.0,1.0
2005-03-24,28.46,28.79,28.1,28.29,1569600,9.48667141000003,9.59667146500003,9.36667135000003,9.43000471500003,4708797.64560116,0.0,1.0
2005-03-28,28.8,29.0,28.4,28.47,1152867,9.60000480000003,9.66667150000003,9.46667140000003,9.49000474500003,3458599.27070035,0.0,1.0
2005-03-29,28.47,28.85,28.28,28.7,986667,9.49000474500003,9.61667147500003,9.42667138000003,9.56667145000003,2959999.52000023,0.0,1.0
2005-03-30,28.8,28.84,28.47,28.48,1226067,9.60000480000003,9.61333814000003,9.49000474500003,9.49333808000003,3678199.16090041,0.0,1.0
2005-03-31,28.73,28.8,28.36,28.69,800067,9.57667145500003,9.60000480000003,9.45333806000003,9.56333811500003,2400199.79990009,0.0,1.0
2005-04-01,28.33,29.04,28.24,28.9,1847400,9.44333805500003,9.68000484000003,9.41333804000003,9.63333815000003,5542197.22890137,0.0,1.0
2005-04-04,28.25,28.38,27.88,28.33,779600,9.41667137500003,9.46000473000003,9.29333798000003,9.44333805500003,2338798.83060058,0.0,1.0
2005-04-05,28.33,28.58,28.15,28.34,829400,9.44333805500003,9.52667143000003,9.38333802500003,9.44667139000003,2488198.75590061,0.0,1.0
2005-04-06,28.68,28.87,27.9,28.47,1076200,9.56000478000003,9.62333814500003,9.30000465000003,9.49000474500003,3228598.3857008,0.0,1.0
2005-04-07,28.17,28.77,28.03,28.65,1054600,9.39000469500003,9.59000479500003,9.34333800500003,9.55000477500003,3163798.41810078,0.0,1.0
2005-04-08,25.16,26.5,24.96,26.04,13548600,8.38667086000003,8.83333775000003,8.32000416000003,8.68000434000003,40645779.67711,0.0,1.0
2005-04-11,24.84,25.16,24.5,25.07,5056600,8.28000414000003,8.38667086000003,8.16667075000003,8.35667084500003,15169792.4151037,0.0,1.0
2005-04-12,24.51,24.89,24.1,24.89,3379800,8.17000408500003,8.29667081500003,8.03333735000003,8.29667081500003,10139394.9303025,0.0,1.0
2005-04-13,24.8,24.98,24.4,24.42,3307800,8.26667080000003,8.32667083000003,8.13333740000003,8.14000407000003,9923395.03830245,0.0,1.0
2005-04-14,24.91,25.01,24.66,24.9,2289200,8.30333748500003,8.33667083500003,8.22000411000003,8.30000415000003,6867596.56620169,0.0,1.0
2005-04-15,24.22,24.91,24.18,24.9,1949067,8.07333737000003,8.30333748500003,8.06000403000003,8.30000415000003,5847198.07640094,0.0,1.0
2005-04-18,24.68,24.74,24.22,24.48,1185600,8.22667078000003,8.24667079000003,8.07333737000003,8.16000408000003,3556798.22160088,0.0,1.0
2005-04-19,24.65,24.79,24.5,24.57,897400,8.21667077500003,8.26333746500003,8.16667075000003,8.19000409500003,2692198.65390066,0.0,1.0
2005-04-20,24.29,24.79,24.09,24.79,1302467,8.09667071500003,8.26333746500003,8.03000401500003,8.26333746500003,3907399.04630046,0.0,1.0
2005-04-21,24.3,24.37,23.96,24.35,1268800,8.10000405000003,8.12333739500003,7.98667066000003,8.11667072500003,3806398.09680094,0.0,1.0
2005-04-22,24.4,24.48,24.0,24.27,1277000,8.13333740000003,8.16000408000003,8.00000400000003,8.09000404500003,3830998.08450094,0.0,1.0
2005-04-25,25.07,25.41,24.34,24.37,1911400,8.35667084500003,8.47000423500003,8.11333739000003,8.12333739500003,5734197.13290141,0.0,1.0
2005-04-26,25.11,25.61,24.79,25.0,1394667,8.37000418500003,8.53667093500003,8.26333746500003,8.33333750000003,4183998.90800053,0.0,1.0
2005-04-27,25.22,25.42,24.77,25.06,1040667,8.40667087000003,8.47333757000003,8.25667079500003,8.35333751000003,3121999.43900027,0.0,1.0
2005-04-28,24.85,25.27,24.55,25.08,1325200,8.28333747500003,8.42333754500003,8.18333742500003,8.36000418000003,3975598.01220098,0.0,1.0
2005-04-29,24.48,25.0,23.95,24.92,2366400,8.16000408000003,8.33333750000003,7.98333732500003,8.30667082000003,7099196.45040175,0.0,1.0
2005-05-02,24.51,24.63,24.35,24.48,1363667,8.17000408500003,8.21000410500003,8.11667072500003,8.16000408000003,4090998.95450051,0.0,1.0
2005-05-03,25.09,25.26,24.4,24.55,1311400,8.36333751500003,8.42000421000003,8.13333740000003,8.18333742500003,3934198.03290097,0.0,1.0
2005-05-04,25.14,25.45,25.0,25.31,1255600,8.38000419000003,8.48333757500003,8.33333750000003,8.43667088500003,3766798.11660093,0.0,1.0
2005-05-05,23.39,24.75,22.77,24.49,6661667,7.79667056500003,8.25000412500003,7.59000379500003,8.16333741500003,19984991.0075044,0.0,1.0
2005-05-06,23.39,23.82,23.01,23.82,2188200,7.79667056500003,7.94000397000003,7.67000383500003,7.94000397000003,6564596.71770162,0.0,1.0
2005-05-09,23.94,24.0,23.31,23.38,1909667,7.98000399000003,8.00000400000003,7.77000388500003,7.79333723000003,5728998.13550091,0.0,1.0
2005-05-10,24.28,24.45,23.64,23.83,1160667,8.09333738000003,8.15000407500003,7.88000394000003,7.94333730500003,3481999.25900036,0.0,1.0
2005-05-11,24.56,24.65,23.94,24.35,977600,8.18667076000003,8.21667077500003,7.98000399000003,8.11667072500003,2932798.53360072,0.0,1.0
2005-05-12,24.41,24.66,24.21,24.6,807667,8.13667073500003,8.22000411000003,8.07000403500003,8.20000410000003,2422999.7885001,0.0,1.0
2005-05-13,23.95,24.53,23.66,24.32,1314000,7.98333732500003,8.17667075500003,7.88667061000003,8.10667072000003,3941998.02900097,0.0,1.0
2005-05-16,24.53,24.6,23.94,23.95,864467,8.17667075500003,8.20000410000003,7.98000399000003,7.98333732500003,2593399.70330014,0.0,1.0
2005-05-17,25.1,25.22,24.47,24.47,1007667,8.36667085000003,8.40667087000003,8.15667074500003,8.15667074500003,3022999.48850024,0.0,1.0
2005-05-18,25.85,25.95,24.87,25.13,992000,8.61667097500003,8.65000432500003,8.29000414500003,8.37667085500003,2975998.51200073,0.0,1.0
2005-05-19,25.61,26.01,25.44,26.0,1293067,8.53667093500003,8.67000433500003,8.48000424000003,8.66667100000003,3879199.06040046,0.0,1.0
2005-05-20,25.2,25.65,25.06,25.51,1455800,8.40000420000003,8.55000427500003,8.35333751000003,8.50333758500003,4367397.81630108,0.0,1.0
2005-05-23,25.18,25.33,25.0,25.26,2094600,8.39333753000003,8.44333755500003,8.33333750000003,8.42000421000003,6283796.85810155,0.0,1.0
2005-05-24,24.99,25.26,24.5,24.6,1858000,8.33000416500003,8.42000421000003,8.16667075000003,8.20000410000003,5573997.21300137,0.0,1.0
2005-05-25,25.19,25.67,24.44,24.61,1817867,8.39667086500003,8.55667094500003,8.14667074000003,8.20333743500003,5453598.27320084,0.0,1.0
2005-05-26,24.73,25.35,24.45,25.14,1641067,8.24333745500003,8.45000422500003,8.15000407500003,8.38000419000003,4923198.53840071,0.0,1.0
2005-05-27,24.6,25.01,24.6,24.8,971067,8.20000410000003,8.33667083500003,8.20000410000003,8.26667080000003,2913199.54340022,0.0,1.0
2005-05-31,24.8,25.01,24.4,24.58,949067,8.26667080000003,8.33667083500003,8.13333740000003,8.19333743000003,2847199.5764002,0.0,1.0
2005-06-01,24.65,25.19,24.62,24.85,943467,8.21667077500003,8.39667086500003,8.20667077000003,8.28333747500003,2830399.5848002,0.0,1.0
2005-06-02,24.95,25.04,24.56,24.56,542800,8.31667082500003,8.34667084000003,8.18667076000003,8.18667076000003,1628399.1858004,0.0,1.0
2005-06-03,24.57,25.04,24.5,24.83,688600,8.19000409500003,8.34667084000003,8.16667075000003,8.27667080500003,2065798.96710051,0.0,1.0
2005-06-06,24.68,24.85,24.55,24.71,647000,8.22667078000003,8.28333747500003,8.18333742500003,8.23667078500003,1940999.02950048,0.0,1.0
2005-06-07,25.0,25.27,24.59,24.59,1264267,8.33333750000003,8.42333754500003,8.19667076500003,8.19667076500003,3792799.10360043,0.0,1.0
2005-06-08,24.73,25.15,24.73,25.15,831267,8.24333745500003,8.38333752500003,8.24333745500003,8.38333752500003,2493799.75310011,0.0,1.0
2005-06-09,24.69,24.93,24.56,24.7,988800,8.23000411500003,8.31000415500003,8.18667076000003,8.23333745000003,2966398.51680073,0.0,1.0
2005-06-10,24.7,24.96,24.35,24.96,864067,8.23333745000003,8.32000416000003,8.11667072500003,8.32000416000003,2592199.70390014,0.0,1.0
2005-06-13,24.5,24.87,24.35,24.55,824600,8.16667075000003,8.29000414500003,8.11667072500003,8.18333742500003,2473798.76310061,0.0,1.0
2005-06-14,24.36,24.53,24.14,24.35,1221600,8.12000406000003,8.17667075500003,8.04667069000003,8.11667072500003,3664798.1676009,0.0,1.0
2005-06-15,24.27,24.5,23.87,24.5,1429600,8.09000404500003,8.16667075000003,7.95667064500003,8.16667075000003,4288797.85560106,0.0,1.0
2005-06-16,24.28,24.29,23.95,24.23,652667,8.09333738000003,8.09667071500003,7.98333732500003,8.07667070500003,1958000.02099998,0.0,1.0
2005-06-17,23.81,24.6,23.7,24.27,1776867,7.93667063500003,8.20000410000003,7.90000395000003,8.09000404500003,5330598.33470081,0.0,1.0
2005-06-20,24.04,24.15,23.54,23.8,685800,8.01333734000003,8.05000402500003,7.84667059000003,7.93333730000003,2057398.97130051,0.0,1.0
2005-06-21,23.73,24.1,23.45,23.9,562267,7.91000395500003,8.03333735000003,7.81667057500003,7.96667065000003,1686800.15659992,0.0,1.0
2005-06-22,23.82,24.08,23.54,23.8,426600,7.94000397000003,8.02667068000003,7.84667059000003,7.93333730000003,1279799.36010032,0.0,1.0
2005-06-23,23.68,24.08,23.5,23.98,815267,7.89333728000003,8.02667068000003,7.83333725000003,7.99333733000003,2445799.7771001,0.0,1.0
2005-06-24,23.5,23.67,23.18,23.51,1351600,7.83333725000003,7.89000394500003,7.72667053000003,7.83667058500003,4054797.972601,0.0,1.0
2005-06-27,24.0,24.09,23.44,23.44,1225600,8.00000400000003,8.03000401500003,7.81333724000003,7.81333724000003,3676798.16160091,0.0,1.0
2005-06-28,24.35,24.52,23.95,23.95,863267,8.11667072500003,8.17333742000003,7.98333732500003,7.98333732500003,2589799.70510014,0.0,1.0
2005-06-29,24.29,24.43,24.04,24.36,599267,8.09667071500003,8.14333740500003,8.01333734000003,8.12000406000003,1797800.10109994,0.0,1.0
2005-06-30,24.0,24.64,23.92,24.22,606067,8.00000400000003,8.21333744000003,7.97333732000003,8.07333737000003,1818200.09089995,0.0,1.0
2005-07-01,24.13,24.45,23.89,24.0,662800,8.04333735500003,8.15000407500003,7.96333731500003,8.00000400000003,1988399.00580049,0.0,1.0
2005-07-05,24.65,24.71,23.93,24.01,616000,8.21667077500003,8.23667078500003,7.97667065500003,8.00333733500003,1847999.07600046,0.0,1.0
2005-07-06,24.39,24.84,24.05,24.61,659267,8.13000406500003,8.28000414000003,8.01667067500003,8.20333743500003,1977800.01109999,0.0,1.0
2005-07-07,23.87,24.3,23.59,24.06,495200,7.95667064500003,8.10000405000003,7.86333726500003,8.02000401000003,1485599.25720037,0.0,1.0
2005-07-08,24.88,25.07,23.86,23.95,1507467,8.29333748000003,8.35667084500003,7.95333731000003,7.98333732500003,4522398.73880061,0.0,1.0
2005-07-11,25.06,25.32,24.7,24.8,699400,8.35333751000003,8.44000422000003,8.23333745000003,8.26667080000003,2098198.95090052,0.0,1.0
2005-07-12,24.76,25.06,24.58,25.04,532867,8.25333746000003,8.35333751000003,8.19333743000003,8.34667084000003,1598600.20069989,0.0,1.0
2005-07-13,24.43,24.82,24.35,24.78,537467,8.14333740500003,8.27333747000003,8.11667072500003,8.26000413000003,1612400.1937999,0.0,1.0
2005-07-14,24.64,24.68,24.42,24.49,799667,8.21333744000003,8.22667078000003,8.14000407000003,8.16333741500003,2398999.80050009,0.0,1.0
2005-07-15,24.62,24.8,24.5,24.78,620800,8.20667077000003,8.26667080000003,8.16667075000003,8.26000413000003,1862399.06880046,0.0,1.0
2005-07-18,24.61,24.65,24.4,24.55,645600,8.20333743500003,8.21667077500003,8.13333740000003,8.18333742500003,1936799.03160048,0.0,1.0
2005-07-19,24.72,24.92,24.41,24.59,949867,8.24000412000003,8.30667082000003,8.13667073500003,8.19667076500003,2849599.5752002,0.0,1.0
2005-07-20,24.65,24.72,24.47,24.71,604267,8.21667077500003,8.24000412000003,8.15667074500003,8.23667078500003,1812800.09359995,0.0,1.0
2005-07-21,24.3,24.6,24.149,24.49,639200,8.10000405000003,8.20000410000003,8.04967069150003,8.16333741500003,1917599.04120047,0.0,1.0
2005-07-22,24.46,24.57,24.1,24.26,494200,8.15333741000003,8.19000409500003,8.03333735000003,8.08667071000003,1482599.25870037,0.0,1.0
2005-07-25,24.42,24.7,24.29,24.33,447200,8.14000407000003,8.23333745000003,8.09667071500003,8.11000405500003,1341599.32920033,0.0,1.0
2005-07-26,24.41,24.8,24.31,24.52,558067,8.13667073500003,8.26667080000003,8.10333738500003,8.17333742000003,1674200.16289991,0.0,1.0
2005-07-27,24.62,24.67,24.25,24.58,338667,8.20667077000003,8.22333744500003,8.08333737500003,8.19333743000003,1016000.49199975,0.0,1.0
2005-07-28,24.99,25.282,24.37,24.6,1014867,8.33000416500003,8.42733754700003,8.12333739500003,8.20000410000003,3044599.47770025,0.0,1.0
2005-07-29,24.99,25.16,24.9,25.06,925667,8.33000416500003,8.38667086000003,8.30000415000003,8.35333751000003,2776999.61150018,0.0,1.0
2005-08-01,24.89,25.15,24.89,24.99,1035000,8.29667081500003,8.38333752500003,8.29667081500003,8.33000416500003,3104998.44750076,0.0,1.0
2005-08-02,25.25,25.33,24.88,24.88,1503800,8.41667087500003,8.44333755500003,8.29333748000003,8.29333748000003,4511397.74430111,0.0,1.0
2005-08-03,25.52,25.56,25.0,25.0,1144600,8.50667092000003,8.52000426000003,8.33333750000003,8.33333750000003,3433798.28310085,0.0,1.0
2005-08-04,25.11,25.65,25.0,25.43,1688867,8.37000418500003,8.55000427500003,8.33333750000003,8.47667090500003,5066598.46670075,0.0,1.0
2005-08-05,24.85,25.144,24.73,25.1,896000,8.28333747500003,8.38133752400003,8.24333745500003,8.36667085000003,2687998.65600066,0.0,1.0
2005-08-08,24.3,24.95,24.29,24.85,961200,8.10000405000003,8.31667082500003,8.09667071500003,8.28333747500003,2883598.55820071,0.0,1.0
2005-08-09,24.23,24.51,24.17,24.45,729667,8.07667070500003,8.17000408500003,8.05667069500003,8.15000407500003,2188999.90550004,0.0,1.0
2005-08-10,24.0,24.5,23.89,24.29,957600,8.00000400000003,8.16667075000003,7.96333731500003,8.09667071500003,2872798.56360071,0.0,1.0
2005-08-11,24.15,24.4,24.0,24.05,1016467,8.05000402500003,8.13333740000003,8.00000400000003,8.01667067500003,3049399.47530025,0.0,1.0
2005-08-12,24.32,24.52,24.01,24.09,864667,8.10667072000003,8.17333742000003,8.00333733500003,8.03000401500003,2593999.70300014,0.0,1.0
2005-08-15,24.05,24.49,23.95,24.27,752600,8.01667067500003,8.16333741500003,7.98333732500003,8.09000404500003,2257798.87110056,0.0,1.0
2005-08-16,23.35,24.19,23.12,24.19,1599067,7.78333722500003,8.06333736500003,7.70667052000003,8.06333736500003,4797198.60140068,0.0,1.0
2005-08-17,23.69,23.81,23.27,23.38,2005467,7.89667061500003,7.93667063500003,7.75667054500003,7.79333723000003,6016397.99180098,0.0,1.0
2005-08-18,23.5,23.65,23.36,23.63,862867,7.83333725000003,7.88333727500003,7.78667056000003,7.87667060500003,2588599.70570014,0.0,1.0
2005-08-19,23.25,23.7,23.18,23.45,829400,7.75000387500003,7.90000395000003,7.72667053000003,7.81667057500003,2488198.75590061,0.0,1.0
2005-08-22,23.53,23.71,23.15,23.25,1172400,7.84333725500003,7.90333728500003,7.71667052500003,7.75000387500003,3517198.24140087,0.0,1.0
2005-08-23,23.08,24.04,23.05,23.35,1136267,7.69333718000003,8.01333734000003,7.68333717500003,7.78333722500003,3408799.29560034,0.0,1.0
2005-08-24,23.03,23.65,22.76,22.76,1119200,7.67667050500003,7.88333727500003,7.58667046000003,7.58667046000003,3357598.32120083,0.0,1.0
2005-08-25,23.3,23.47,22.94,23.03,1014200,7.76667055000003,7.82333724500003,7.64667049000003,7.67667050500003,3042598.47870075,0.0,1.0
2005-08-26,23.27,23.5,23.05,23.33,1262667,7.75667054500003,7.83333725000003,7.68333717500003,7.77667055500002,3787999.10600043,0.0,1.0
2005-08-29,23.3,23.63,23.08,23.19,569000,7.76667055000003,7.87667060500003,7.69333718000003,7.73000386500003,1706999.14650042,0.0,1.0
2005-08-30,22.99,23.36,22.8699,23.21,929067,7.66333716500002,7.78667056000003,7.62330381165003,7.73667053500003,2787199.60640019,0.0,1.0
2005-08-31,22.77,23.25,22.66,22.92,1847867,7.59000379500003,7.75000387500003,7.55333711000003,7.64000382000003,5543598.22820086,0.0,1.0
2005-09-01,22.38,22.88,22.3,22.73,3048800,7.46000373000002,7.62667048000002,7.43333705000002,7.57667045500003,9146395.42680226,0.0,1.0
2005-09-02,22.32,22.55,22.25,22.39,1742067,7.44000372000002,7.51667042500002,7.41667037500002,7.46333706500003,5226198.38690079,0.0,1.0
2005-09-06,22.59,22.65,22.23,22.27,1308267,7.53000376500002,7.55000377500002,7.41000370500002,7.42333704500002,3924799.03760047,0.0,1.0
2005-09-07,22.8,22.8,22.58,22.6,1814200,7.60000380000003,7.60000380000003,7.52667043000002,7.53333710000003,5442597.27870134,0.0,1.0
2005-09-08,22.5,22.77,22.4,22.77,1537667,7.50000375000003,7.59000379500003,7.46667040000002,7.59000379500003,4612998.69350064,0.0,1.0
2005-09-09,22.74,22.87,22.446,22.47,1262400,7.58000379000002,7.62333714500003,7.48200374100003,7.49000374500002,3787198.10640094,0.0,1.0
2005-09-12,23.26,23.4,22.6,22.73,1233267,7.75333721000003,7.80000390000002,7.53333710000003,7.57667045500003,3699799.15010041,0.0,1.0
2005-09-13,23.3,23.5388,23.09,23.14,1553800,7.76667055000003,7.84627058980003,7.69667051500002,7.71333719000003,4661397.66930115,0.0,1.0
2005-09-14,23.53,23.61,23.07,23.07,1450600,7.84333725500003,7.87000393500003,7.69000384500003,7.69000384500003,4351797.82410107,0.0,1.0
2005-09-15,23.64,23.83,23.35,23.5,1459800,7.88000394000003,7.94333730500003,7.78333722500003,7.83333725000003,4379397.81030108,0.0,1.0
2005-09-16,23.81,24.4,23.56,23.58,1868600,7.93667063500003,8.13333740000003,7.85333726000003,7.86000393000003,5605797.19710138,0.0,1.0
2005-09-19,23.37,23.97,23.12,23.93,1264000,7.79000389500003,7.99000399500003,7.70667052000003,7.97667065500003,3791998.10400093,0.0,1.0
2005-09-20,22.97,23.75,22.71,23.36,1021400,7.65667049500003,7.91667062500003,7.57000378500003,7.78667056000003,3064198.46790075,0.0,1.0
2005-09-21,22.3,22.9,22.0,22.73,2229267,7.43333705000002,7.63333715000002,7.33333700000002,7.57667045500003,6687797.65610115,0.0,1.0
2005-09-22,22.01,22.31,21.8,22.16,2575067,7.33667033500002,7.43667038500002,7.26667030000002,7.38667036000002,7725197.13740141,0.0,1.0
2005-09-23,21.94,22.05,21.6,21.97,2595067,7.31333699000002,7.35000367500002,7.20000360000002,7.32333699500002,7785197.10740143,0.0,1.0
2005-09-26,22.04,22.47,21.9,22.0,961267,7.34667034000002,7.49000374500002,7.30000365000002,7.33333700000002,2883799.55810021,0.0,1.0
2005-09-27,21.89,22.1,21.63,22.0,1014667,7.29667031500002,7.36667035000002,7.21000360500002,7.33333700000002,3043999.47800025,0.0,1.0
2005-09-28,21.59,22.11,21.24,21.8,1058600,7.19667026500002,7.37000368500002,7.08000354000002,7.26667030000002,3175798.41210078,0.0,1.0
2005-09-29,21.64,21.84,21.0,21.48,1097200,7.21333694000002,7.28000364000002,7.00000350000002,7.16000358000002,3291598.35420081,0.0,1.0
2005-09-30,21.65,21.88,21.43,21.69,842667,7.21667027500002,7.29333698000002,7.14333690500002,7.23000361500002,2527999.73600012,0.0,1.0
2005-10-03,22.24,22.59,21.55,21.71,1601467,7.41333704000002,7.53000376500002,7.18333692500002,7.23667028500002,4804398.59780069,0.0,1.0
2005-10-04,22.06,22.54,22.04,22.29,836800,7.35333701000002,7.51333709000002,7.34667034000002,7.43000371500002,2510398.74480062,0.0,1.0
2005-10-05,21.74,22.1,21.71,22.1,895667,7.24667029000002,7.36667035000002,7.23667028500002,7.36667035000002,2686999.65650016,0.0,1.0
2005-10-06,21.89,22.43,21.63,21.7,987000,7.29667031500002,7.47667040500002,7.21000360500002,7.23333695000002,2960998.51950073,0.0,1.0
2005-10-07,21.73,22.04,21.61,22.03,654467,7.24333695500002,7.34667034000002,7.20333693500002,7.34333700500002,1963400.01829999,0.0,1.0
2005-10-10,21.67,22.03,21.59,21.67,464600,7.22333694500002,7.34333700500002,7.19667026500002,7.22333694500002,1393799.30310034,0.0,1.0
2005-10-11,21.7,22.0,21.49,21.61,1477667,7.23333695000002,7.33333700000002,7.16333691500002,7.20333693500002,4432998.7835006,0.0,1.0
2005-10-12,21.58,21.78,21.27,21.7,957000,7.19333693000002,7.26000363000002,7.09000354500002,7.23333695000002,2870998.56450071,0.0,1.0
2005-10-13,21.59,21.79,21.32,21.5,653200,7.19667026500002,7.26333696500002,7.10667022000002,7.16667025000002,1959599.02020048,0.0,1.0
2005-10-14,21.31,21.72,21.21,21.54,1374067,7.10333688500002,7.24000362000002,7.07000353500002,7.18000359000002,4122198.93890052,0.0,1.0
2005-10-17,21.19,21.43,20.84,21.43,775867,7.06333686500002,7.14333690500002,6.94667014000002,7.14333690500002,2327599.83620008,0.0,1.0
2005-10-18,20.89,21.19,20.63,21.05,1410000,6.96333681500002,7.06333686500002,6.87667010500002,7.01667017500002,4229997.88500105,0.0,1.0
2005-10-19,21.3,21.35,20.7399,20.76,1462667,7.10000355000002,7.11667022500002,6.91330345665002,6.92000346000002,4387998.80600058,0.0,1.0
2005-10-20,21.55,21.84,21.25,21.33,1556200,7.18333692500002,7.28000364000002,7.08333687500002,7.11000355500002,4668597.66570115,0.0,1.0
2005-10-21,21.87,22.35,21.53,21.53,1622867,7.29000364500002,7.45000372500003,7.17667025500002,7.17667025500002,4868598.5657007,0.0,1.0
2005-10-24,21.5,21.74,21.19,21.46,1795200,7.16667025000002,7.24667029000002,7.06333686500002,7.15333691000002,5385597.30720133,0.0,1.0
2005-10-25,21.55,21.93,21.37,21.39,1414667,7.18333692500002,7.31000365500002,7.12333689500002,7.13000356500002,4243998.87800055,0.0,1.0
2005-10-26,21.43,21.65,21.26,21.55,934000,7.14333690500002,7.21667027500002,7.08667021000002,7.18333692500002,2801998.59900069,0.0,1.0
2005-10-27,20.79,21.59,20.73,21.59,677200,6.93000346500002,7.19667026500002,6.91000345500002,7.19667026500002,2031598.9842005,0.0,1.0
2005-10-28,20.75,21.24,20.56,21.09,1418267,6.91667012500002,7.08000354000002,6.85333676000002,7.03000351500002,4254798.87260055,0.0,1.0
2005-10-31,21.57,21.6678,20.66,20.74,1292267,7.19000359500002,7.22260361130002,6.88667011000002,6.91333679000002,3876799.06160046,0.0,1.0
2005-11-01,21.43,21.62,21.26,21.59,1100067,7.14333690500002,7.20667027000002,7.08667021000002,7.19667026500002,3300199.34990032,0.0,1.0
2005-11-02,22.29,22.49,21.4,21.4,1185667,7.43000371500002,7.49667041500002,7.13333690000002,7.13333690000002,3556999.22150038,0.0,1.0
2005-11-03,22.75,22.99,22.4,22.49,1556267,7.58333712500002,7.66333716500002,7.46667040000002,7.49667041500002,4668798.66560065,0.0,1.0
2005-11-04,23.35,23.36,22.71,22.71,1236800,7.78333722500003,7.78667056000003,7.57000378500003,7.57000378500003,3710398.14480091,0.0,1.0
2005-11-07,23.7,23.84,23.45,23.45,1759400,7.90000395000003,7.94667064000003,7.81667057500003,7.81667057500003,5278197.3609013,0.0,1.0
2005-11-08,23.68,23.87,23.51,23.65,1111000,7.89333728000003,7.95667064500003,7.83667058500003,7.88333727500003,3332998.33350082,0.0,1.0
2005-11-09,23.78,23.88,23.64,23.66,820800,7.92667063000003,7.96000398000003,7.88000394000003,7.88667061000003,2462398.76880061,0.0,1.0
2005-11-10,24.47,24.49,23.73,23.75,1725667,8.15667074500003,8.16333741500003,7.91000395500003,7.91667062500003,5176998.41150078,0.0,1.0
2005-11-11,24.47,24.49,24.12,24.39,717667,8.15667074500003,8.16333741500003,8.04000402000003,8.13000406500003,2152999.92350003,0.0,1.0
2005-11-14,24.33,24.49,24.18,24.43,770867,8.11000405500003,8.16333741500003,8.06000403000003,8.14333740500003,2312599.84370007,0.0,1.0
2005-11-15,23.66,24.19,23.48,24.09,1212400,7.88667061000003,8.06333736500003,7.82667058000003,8.03000401500003,3637198.1814009,0.0,1.0
2005-11-16,23.21,23.559,23.16,23.55,1115800,7.73667053500003,7.85300392650003,7.72000386000003,7.85000392500003,3347398.32630082,0.0,1.0
2005-11-17,23.3,23.466,23.17,23.34,1205467,7.76667055000003,7.82200391100003,7.72333719500003,7.78000389000003,3616399.19180039,0.0,1.0
2005-11-18,23.33,23.47,23.13,23.35,996400,7.77667055500002,7.82333724500003,7.71000385500002,7.78333722500003,2989198.50540074,0.0,1.0
2005-11-21,23.5,23.7,23.15,23.31,1245400,7.83333725000003,7.90000395000003,7.71667052500003,7.77000388500003,3736198.13190092,0.0,1.0
2005-11-22,23.37,24.03,22.97,24.03,1548800,7.79000389500003,8.01000400500003,7.65667049500003,8.01000400500003,4646397.67680114,0.0,1.0
2005-11-23,23.42,23.58,23.13,23.35,756267,7.80667057000003,7.86000393000003,7.71000385500002,7.78333722500003,2268799.86560006,0.0,1.0
2005-11-25,23.37,23.55,23.15,23.5,189400,7.79000389500003,7.85000392500003,7.71667052500003,7.83333725000003,568199.71590014,0.0,1.0
2005-11-28,23.32,23.65,23.05,23.52,909600,7.77333722000003,7.88333727500003,7.68333717500003,7.84000392000003,2728798.63560067,0.0,1.0
2005-11-29,23.13,23.58,23.1,23.46,671800,7.71000385500002,7.86000393000003,7.70000385000003,7.82000391000003,2015398.9923005,0.0,1.0
2005-11-30,22.96,23.63,22.86,23.11,1165200,7.65333716000003,7.87667060500003,7.62000381000002,7.70333718500003,3495598.25220086,0.0,1.0
2005-12-01,23.31,23.36,22.74,23.14,1561000,7.77000388500003,7.78667056000003,7.58000379000002,7.71333719000003,4682997.65850115,0.0,1.0
2005-12-02,23.43,23.5,23.12,23.12,2031067,7.81000390500003,7.83333725000003,7.70667052000003,7.70667052000003,6093197.953401,0.0,1.0
2005-12-05,23.24,23.5,22.87,23.47,889667,7.74667054000003,7.83333725000003,7.62333714500003,7.82333724500003,2668999.66550016,0.0,1.0
2005-12-06,23.24,23.752,23.18,23.24,1323400,7.74667054000003,7.91733729200003,7.72667053000003,7.74667054000003,3970198.01490098,0.0,1.0
2005-12-07,23.37,23.5,23.18,23.2,808200,7.79000389500003,7.83333725000003,7.72667053000003,7.73333720000003,2424598.7877006,0.0,1.0
2005-12-08,23.41,23.48,23.17,23.35,1060800,7.80333723500003,7.82667058000003,7.72333719500003,7.78333722500003,3182398.40880078,0.0,1.0
2005-12-09,23.51,23.52,23.24,23.34,989000,7.83667058500003,7.84000392000003,7.74667054000003,7.78000389000003,2966998.51650073,0.0,1.0
2005-12-12,23.55,23.74,23.36,23.45,817200,7.85000392500003,7.91333729000003,7.78667056000003,7.81667057500003,2451598.7742006,0.0,1.0
2005-12-13,23.77,23.95,23.48,23.5,757667,7.92333729500003,7.98333732500003,7.82667058000003,7.83333725000003,2272999.86350006,0.0,1.0
2005-12-14,24.04,24.11,23.74,23.74,1152000,8.01333734000003,8.03667068500003,7.91333729000003,7.91333729000003,3455998.27200085,0.0,1.0
2005-12-15,23.86,24.12,23.73,24.03,964867,7.95333731000003,8.04000402000003,7.91000395500003,8.01000400500003,2894599.55270021,0.0,1.0
2005-12-16,23.58,24.18,23.51,23.76,5149867,7.86000393000003,8.06000403000003,7.83667058500003,7.92000396000003,15449593.2752033,0.0,1.0
2005-12-19,23.31,24.15,23.31,23.65,1259267,7.77000388500003,8.05000402500003,7.77000388500003,7.88333727500003,3777799.11110043,0.0,1.0
2005-12-20,23.43,23.66,23.15,23.29,611000,7.81000390500003,7.88667061000003,7.71667052500003,7.76333721500003,1832999.08350045,0.0,1.0
2005-12-21,23.84,24.03,23.33,23.33,836467,7.94667064000003,8.01000400500003,7.77667055500002,7.77667055500002,2509399.74530012,0.0,1.0
2005-12-22,23.82,23.98,23.61,23.8,554400,7.94000397000003,7.99333733000003,7.87000393500003,7.93333730000003,1663199.16840041,0.0,1.0
2005-12-23,24.05,24.248,23.68,23.68,436000,8.01667067500003,8.08267070800003,7.89333728000003,7.89333728000003,1307999.34600032,0.0,1.0
2005-12-27,23.59,24.25,23.56,24.09,552000,7.86333726500003,8.08333737500003,7.85333726000003,8.03000401500003,1655999.17200041,0.0,1.0
2005-12-28,24.21,24.59,23.5,23.53,1302267,8.07000403500003,8.19667076500003,7.83333725000003,7.84333725500003,3906799.04660046,0.0,1.0
2005-12-29,24.17,24.45,24.03,24.19,467067,8.05667069500003,8.15000407500003,8.01000400500003,8.06333736500003,1401200.29939985,0.0,1.0
2005-12-30,23.94,24.45,23.72,24.0,614800,7.98000399000003,8.15000407500003,7.90667062000003,8.00000400000003,1844399.07780045,0.0,1.0
2006-01-03,24.2,24.26,23.5,23.97,1019000,8.06667070000003,8.08667071000003,7.83333725000003,7.99000399500003,3056998.47150075,0.0,1.0
2006-01-04,24.39,24.57,23.88,24.13,979200,8.13000406500003,8.19000409500003,7.96000398000003,8.04333735500003,2937598.53120072,0.0,1.0
2006-01-05,24.33,24.51,24.2,24.35,1264800,8.11000405500003,8.17000408500003,8.06667070000003,8.11667072500003,3794398.10280093,0.0,1.0
2006-01-06,24.24,24.87,23.93,24.5,969200,8.08000404000003,8.29000414500003,7.97667065500003,8.16667075000003,2907598.54620072,0.0,1.0
2006-01-09,24.96,25.48,24.12,24.29,1743867,8.32000416000003,8.49333758000003,8.04000402000003,8.09667071500003,5231598.38420079,0.0,1.0
2006-01-10,24.76,25.04,24.65,24.98,907667,8.25333746000003,8.34667084000003,8.21667077500003,8.32667083000003,2722999.63850017,0.0,1.0
2006-01-11,24.63,24.88,24.49,24.83,802400,8.21000410500003,8.29333748000003,8.16333741500003,8.27667080500003,2407198.79640059,0.0,1.0
2006-01-12,24.56,25.0,24.33,24.5,1213000,8.18667076000003,8.33333750000003,8.11000405500003,8.16667075000003,3638998.1805009,0.0,1.0
2006-01-13,24.85,24.97,24.4,24.4,499000,8.28333747500003,8.32333749500003,8.13333740000003,8.13333740000003,1496999.25150037,0.0,1.0
2006-01-17,24.47,24.84,24.34,24.75,603200,8.15667074500003,8.28000414000003,8.11333739000003,8.25000412500003,1809599.09520045,0.0,1.0
2006-01-18,24.56,24.81,24.09,24.3,509000,8.18667076000003,8.27000413500003,8.03000401500003,8.10000405000003,1526999.23650038,0.0,1.0
2006-01-19,24.66,24.79,24.48,24.56,528467,8.22000411000003,8.26333746500003,8.16000408000003,8.18667076000003,1585400.20729989,0.0,1.0
2006-01-20,24.31,24.82,24.19,24.45,579400,8.10333738500003,8.27333747000003,8.06333736500003,8.15000407500003,1738199.13090043,0.0,1.0
2006-01-23,24.27,24.56,24.27,24.48,457600,8.09000404500003,8.18667076000003,8.09000404500003,8.16000408000003,1372799.31360034,0.0,1.0
2006-01-24,24.58,24.75,24.25,24.47,534400,8.19333743000003,8.25000412500003,8.08333737500003,8.15667074500003,1603199.19840039,0.0,1.0
2006-01-25,24.53,24.82,24.44,24.57,437467,8.17667075500003,8.27333747000003,8.14667074000003,8.19000409500003,1312400.34379982,0.0,1.0
2006-01-26,24.83,24.94,24.59,24.7,546267,8.27667080500003,8.31333749000003,8.19667076500003,8.23333745000003,1638800.1805999,0.0,1.0
2006-01-27,25.03,25.22,24.82,24.9,669067,8.34333750500003,8.40667087000003,8.27333747000003,8.30000415000003,2007199.99639999,0.0,1.0
2006-01-30,24.66,25.12,24.59,25.1,378867,8.22000411000003,8.37333752000003,8.19667076500003,8.36667085000003,1136600.43169978,0.0,1.0
2006-01-31,24.8,25.01,24.45,24.61,726000,8.26667080000003,8.33667083500003,8.15000407500003,8.20333743500003,2177998.91100054,0.0,1.0
2006-02-01,24.59,24.82,24.34,24.65,860800,8.19667076500003,8.27333747000003,8.11333739000003,8.21667077500003,2582398.70880064,0.0,1.0
2006-02-02,26.58,26.79,25.5,25.61,2334667,8.86000443000003,8.93000446500003,8.50000425000003,8.53667093500003,7003997.49800123,0.0,1.0
2006-02-03,27.2,27.69,26.53,26.68,2447400,9.06667120000003,9.23000461500003,8.84333775500003,8.89333778000003,7342196.32890181,0.0,1.0
2006-02-06,26.99,27.2,26.88,27.12,1011600,8.99667116500003,9.06667120000003,8.96000448000003,9.04000452000003,3034798.48260075,0.0,1.0
2006-02-07,27.09,27.41,26.63,26.89,833400,9.03000451500003,9.13667123500003,8.87667110500003,8.96333781500003,2500198.74990062,0.0,1.0
2006-02-08,27.22,27.61,27.09,27.3,1605000,9.07333787000003,9.20333793500003,9.03000451500003,9.10000455000003,4814997.59250119,0.0,1.0
2006-02-09,27.0,27.66,26.97,27.32,1072067,9.00000450000003,9.22000461000003,8.99000449500003,9.10667122000003,3216199.39190029,0.0,1.0
2006-02-10,27.11,27.16,26.84,26.94,775800,9.03667118500003,9.05333786000003,8.94667114000003,8.98000449000003,2327398.83630057,0.0,1.0
2006-02-13,27.1,27.3,26.89,27.0,980000,9.03333785000003,9.10000455000003,8.96333781500003,9.00000450000003,2939998.53000073,0.0,1.0
2006-02-14,28.05,28.29,27.1,27.1,1211667,9.35000467500003,9.43000471500003,9.03333785000003,9.03333785000003,3634999.1825004,0.0,1.0
2006-02-15,28.34,28.61,27.77,28.0,1262600,9.44667139000003,9.53667143500003,9.25667129500003,9.33333800000003,3787798.10610093,0.0,1.0
2006-02-16,28.39,28.43,28.04,28.34,700200,9.46333806500003,9.47667140500003,9.34667134000003,9.44667139000003,2100598.94970052,0.0,1.0
2006-02-17,28.57,28.65,28.15,28.39,1113800,9.52333809500003,9.55000477500003,9.38333802500003,9.46333806500003,3341398.32930083,0.0,1.0
2006-02-21,28.55,28.68,28.32,28.68,1778200,9.51667142500003,9.56000478000003,9.44000472000003,9.56000478000003,5334597.33270132,0.0,1.0
2006-02-22,27.62,27.86,27.38,27.5,4822667,9.20667127000003,9.28667131000003,9.12667123000003,9.16667125000003,14467993.7660031,0.0,1.0
2006-02-23,27.58,28.06,27.21,27.42,2490000,9.19333793000003,9.35333801000003,9.07000453500003,9.14000457000003,7469996.26500184,0.0,1.0
2006-02-24,27.45,27.5,26.96,27.24,1340867,9.15000457500003,9.16667125000003,8.98667116000003,9.08000454000003,4022598.98870049,0.0,1.0
2006-02-27,27.5,27.73,27.33,27.41,777000,9.16667125000003,9.24333795500003,9.11000455500003,9.13667123500003,2330998.83450057,0.0,1.0
2006-02-28,27.42,27.72,27.14,27.51,951200,9.14000457000003,9.24000462000003,9.04667119000003,9.17000458500003,2853598.5732007,0.0,1.0
2006-03-01,27.83,27.98,27.31,27.56,895000,9.27667130500003,9.32667133000003,9.10333788500003,9.18667126000003,2684998.65750066,0.0,1.0
2006-03-02,27.12,27.77,26.99,27.63,978867,9.04000452000003,9.25667129500003,8.99667116500003,9.21000460500003,2936599.53170022,0.0,1.0
2006-03-03,27.34,27.66,26.82,26.97,932600,9.11333789000003,9.22000461000003,8.94000447000003,8.99000449500003,2797798.60110069,0.0,1.0
2006-03-06,27.45,27.64,27.1,27.44,738067,9.15000457500003,9.21333794000003,9.03333785000003,9.14667124000003,2214199.89290005,0.0,1.0
2006-03-07,26.41,27.29,26.28,27.15,1392467,8.80333773500003,9.09667121500003,8.76000438000003,9.05000452500003,4177398.91130053,0.0,1.0
2006-03-08,26.4,26.7,26.25,26.29,1542067,8.80000440000003,8.90000445000003,8.75000437500003,8.76333771500003,4626198.68690064,0.0,1.0
2006-03-09,26.09,26.49,26.05,26.36,759400,8.69667101500003,8.83000441500003,8.68333767500003,8.78667106000003,2278198.86090056,0.0,1.0
2006-03-10,26.47,26.81,25.85,26.14,1279067,8.82333774500003,8.93667113500003,8.61667097500003,8.71333769000003,3837199.08140045,0.0,1.0
2006-03-13,26.69,26.95,26.45,26.88,852000,8.89667111500003,8.98333782500003,8.81667107500003,8.96000448000003,2555998.72200063,0.0,1.0
2006-03-14,26.64,26.8,26.28,26.58,876867,8.88000444000003,8.93333780000003,8.76000438000003,8.86000443000003,2630599.68470015,0.0,1.0
2006-03-15,26.83,26.9,26.59,26.71,767867,8.94333780500003,8.96667115000003,8.86333776500003,8.90333778500003,2303599.84820007,0.0,1.0
2006-03-16,27.14,27.25,26.78,26.82,725667,9.04667119000003,9.08333787500003,8.92667113000003,8.94000447000003,2176999.91150004,0.0,1.0
2006-03-17,27.37,27.49,27.07,27.11,691267,9.12333789500003,9.16333791500003,9.02333784500003,9.03667118500003,2073799.96310001,0.0,1.0
2006-03-20,27.39,27.46,27.02,27.46,553800,9.13000456500003,9.15333791000003,9.00667117000003,9.15333791000003,1661399.16930041,0.0,1.0
2006-03-21,26.91,27.22,26.78,27.17,1743800,8.97000448500003,9.07333787000003,8.92667113000003,9.05667119500003,5231397.38430129,0.0,1.0
2006-03-22,26.66,26.86,26.44,26.82,1213200,8.88667111000003,8.95333781000003,8.81333774000003,8.94000447000003,3639598.1802009,0.0,1.0
2006-03-23,27.55,27.98,26.53,26.55,1478200,9.18333792500003,9.32667133000003,8.84333775500003,8.85000442500003,4434597.78270109,0.0,1.0
2006-03-24,27.59,27.81,27.4,27.58,1069667,9.19667126500003,9.27000463500003,9.13333790000003,9.19333793000003,3208999.39550029,0.0,1.0
2006-03-27,27.77,27.88,27.53,27.53,481400,9.25667129500003,9.29333798000003,9.17667125500003,9.17667125500003,1444199.27790036,0.0,1.0
2006-03-28,27.7,27.82,27.57,27.68,1002467,9.23333795000003,9.27333797000003,9.19000459500003,9.22667128000003,3007399.49630024,0.0,1.0
2006-03-29,27.96,27.97,27.61,27.79,490267,9.32000466000003,9.32333799500003,9.20333793500003,9.26333796500003,1470800.26459986,0.0,1.0
2006-03-30,27.99,28.15,27.83,28.0,977867,9.33000466500003,9.38333802500003,9.27667130500003,9.33333800000003,2933599.53320022,0.0,1.0
2006-03-31,27.67,28.1,27.59,28.1,796800,9.22333794500003,9.36667135000003,9.19667126500003,9.36667135000003,2390398.80480059,0.0,1.0
2006-04-03,27.72,28.0,27.69,27.71,1070800,9.24000462000003,9.33333800000003,9.23000461500003,9.23667128500003,3212398.39380079,0.0,1.0
2006-04-04,28.16,28.39,27.61,27.7,1147400,9.38667136000003,9.46333806500003,9.20333793500003,9.23333795000003,3442198.27890085,0.0,1.0
2006-04-05,27.9,28.21,27.88,28.13,1041200,9.30000465000003,9.40333803500003,9.29333798000003,9.37667135500003,3123598.43820077,0.0,1.0
2006-04-06,27.91,28.02,27.5118,27.95,1172067,9.30333798500003,9.34000467000003,9.17060458530003,9.31667132500003,3516199.24190037,0.0,1.0
2006-04-07,27.67,28.39,27.53,28.1,659000,9.22333794500003,9.46333806500003,9.17667125500003,9.36667135000003,1976999.01150049,0.0,1.0
2006-04-10,27.04,27.74,26.95,27.74,1210200,9.01333784000003,9.24667129000003,8.98333782500003,9.24667129000003,3630598.1847009,0.0,1.0
2006-04-11,26.01,26.98,25.96,26.97,1926267,8.67000433500003,8.99333783000003,8.65333766000003,8.99000449500003,5778798.11060093,0.0,1.0
2006-04-12,26.04,26.31,25.911,26.01,860667,8.68000434000003,8.77000438500003,8.63700431850003,8.67000433500003,2581999.70900014,0.0,1.0
2006-04-13,26.16,26.29,25.95,26.09,825800,8.72000436000003,8.76333771500003,8.65000432500003,8.69667101500003,2477398.76130061,0.0,1.0
2006-04-17,26.01,26.26,25.8,26.07,993667,8.67000433500003,8.75333771000003,8.60000430000003,8.69000434500003,2980999.50950023,0.0,1.0
2006-04-18,26.07,26.37,25.82,25.97,875467,8.69000434500003,8.79000439500003,8.60667097000003,8.65667099500003,2626399.68680015,0.0,1.0
2006-04-19,26.04,26.15,25.88,26.0,1136067,8.68000434000003,8.71667102500003,8.62667098000003,8.66667100000003,3408199.29590034,0.0,1.0
2006-04-20,26.54,26.75,25.76,26.0,1118067,8.84667109000003,8.91667112500003,8.58667096000003,8.66667100000003,3354199.32290033,0.0,1.0
2006-04-21,25.95,26.69,25.8,26.52,990667,8.65000432500003,8.89667111500003,8.60000430000003,8.84000442000003,2971999.51400023,0.0,1.0
2006-04-24,25.85,26.14,25.6,25.9,833667,8.61667097500003,8.71333769000003,8.53333760000003,8.63333765000003,2500999.74950012,0.0,1.0
2006-04-25,25.76,26.16,25.7,25.84,853667,8.58667096000003,8.72000436000003,8.56667095000003,8.61333764000003,2560999.71950013,0.0,1.0
2006-04-26,26.0,26.25,25.74,25.85,607000,8.66667100000003,8.75000437500003,8.58000429000003,8.61667097500003,1820999.08950045,0.0,1.0
2006-04-27,26.44,26.5,25.76,26.04,653667,8.81333774000003,8.83333775000003,8.58667096000003,8.68000434000003,1961000.01949998,0.0,1.0
2006-04-28,26.07,26.41,26.01,26.27,556400,8.69000434500003,8.80333773500003,8.67000433500003,8.75667104500003,1669199.16540041,0.0,1.0
2006-05-01,25.91,26.5,25.74,26.06,1318067,8.63667098500003,8.83333775000003,8.58000429000003,8.68667101000003,3954199.02290047,0.0,1.0
2006-05-02,26.31,26.4008,25.6,26.06,663467,8.77000438500003,8.80027106680003,8.53333760000003,8.68667101000003,1990400.00479999,0.0,1.0
2006-05-03,26.29,26.4,26.0,26.21,560267,8.76333771500003,8.80000440000003,8.66667100000003,8.73667103500003,1680800.15959991,0.0,1.0
2006-05-04,26.74,27.24,26.39,26.98,701267,8.91333779000003,9.08000454000003,8.79667106500003,8.99333783000003,2103799.94810002,0.0,1.0
2006-05-05,26.55,26.95,26.31,26.78,913400,8.85000442500003,8.98333782500003,8.77000438500003,8.92667113000003,2740198.62990068,0.0,1.0
2006-05-08,27.51,27.81,26.52,26.61,1285267,9.17000458500003,9.27000463500003,8.84000442000003,8.87000443500003,3855799.07210045,0.0,1.0
2006-05-09,27.43,27.89,27.26,27.43,1033400,9.14333790500003,9.29667131500003,9.08667121000003,9.14333790500003,3100198.44990077,0.0,1.0
2006-05-10,27.47,27.68,27.04,27.37,838667,9.15667124500003,9.22667128000003,9.01333784000003,9.12333789500003,2515999.74200012,0.0,1.0
2006-05-11,27.12,27.59,27.09,27.36,612800,9.04000452000003,9.19667126500003,9.03000451500003,9.12000456000003,1838399.08080045,0.0,1.0
2006-05-12,26.81,27.17,26.73,27.1,587600,8.93667113500003,9.05667119500003,8.91000445500003,9.03333785000003,1762799.11860043,0.0,1.0
2006-05-15,26.86,26.88,26.27,26.6,963400,8.95333781000003,8.96000448000003,8.75667104500003,8.86667110000003,2890198.55490071,0.0,1.0
2006-05-16,26.52,26.94,26.28,26.81,649267,8.84000442000003,8.98000449000003,8.76000438000003,8.93667113500003,1947800.02609998,0.0,1.0
2006-05-17,26.35,26.57,25.98,26.43,716867,8.78333772500003,8.85667109500003,8.66000433000003,8.81000440500003,2150599.92470003,0.0,1.0
2006-05-18,26.3,26.59,26.16,26.48,891267,8.76667105000003,8.86333776500003,8.72000436000003,8.82667108000003,2673799.66310016,0.0,1.0
2006-05-19,26.45,26.6,26.0,26.41,480800,8.81667107500003,8.86667110000003,8.66667100000003,8.80333773500003,1442399.27880036,0.0,1.0
2006-05-22,26.33,26.51,25.67,26.13,1062867,8.77667105500003,8.83667108500003,8.55667094500003,8.71000435500003,3188599.40570029,0.0,1.0
2006-05-23,26.39,26.75,26.06,26.4,899600,8.79667106500003,8.91667112500003,8.68667101000003,8.80000440000003,2698798.65060067,0.0,1.0
2006-05-24,25.41,27.25,24.77,27.04,2939867,8.47000423500003,9.08333787500003,8.25667079500003,9.01333784000003,8819596.59020167,0.0,1.0
2006-05-25,25.83,26.11,25.53,25.75,1152200,8.61000430500003,8.70333768500003,8.51000425500003,8.58333762500003,3456598.27170085,0.0,1.0
2006-05-26,26.2,26.21,25.7,25.76,988867,8.73333770000003,8.73667103500003,8.56667095000003,8.58667096000003,2966599.51670023,0.0,1.0
2006-05-30,25.97,26.16,25.75,26.16,953867,8.65667099500003,8.72000436000003,8.58333762500003,8.72000436000003,2861599.56920021,0.0,1.0
2006-05-31,26.43,26.43,25.97,26.0,1510867,8.81000440500003,8.81000440500003,8.65667099500003,8.66667100000003,4532598.73370062,0.0,1.0
2006-06-01,26.22,26.56,25.99,26.5,1118000,8.74000437000003,8.85333776000003,8.66333766500003,8.83333775000003,3353998.32300083,0.0,1.0
2006-06-02,25.95,26.45,25.68,26.4,1002200,8.65000432500003,8.81667107500003,8.56000428000003,8.80000440000003,3006598.49670074,0.0,1.0
2006-06-05,25.55,26.08,25.48,25.83,839200,8.51667092500003,8.69333768000003,8.49333758000003,8.61000430500003,2517598.74120062,0.0,1.0
2006-06-06,24.45,24.9,23.9,24.78,3496200,8.15000407500003,8.30000415000003,7.96667065000003,8.26000413000003,10488594.7557026,0.0,1.0
2006-06-07,24.54,24.75,24.3,24.57,2460867,8.18000409000003,8.25000412500003,8.10000405000003,8.19000409500003,7382597.30870132,0.0,1.0
2006-06-08,25.46,25.54,24.53,24.61,2103800,8.48667091000003,8.51333759000003,8.17667075500003,8.20333743500003,6311396.84430156,0.0,1.0
2006-06-09,25.35,25.59,25.02,25.49,1833200,8.45000422500003,8.53000426500003,8.34000417000003,8.49667091500003,5499597.25020136,0.0,1.0
2006-06-12,25.61,25.79,25.344,25.6,1185467,8.53667093500003,8.59667096500003,8.44800422400003,8.53333760000003,3556399.22180038,0.0,1.0
2006-06-13,25.35,25.62,25.12,25.52,992467,8.45000422500003,8.54000427000003,8.37333752000003,8.50667092000003,2977399.51130023,0.0,1.0
2006-06-14,25.69,25.73,25.15,25.35,1449067,8.56333761500003,8.57667095500003,8.38333752500003,8.45000422500003,4347198.82640057,0.0,1.0
2006-06-15,25.88,26.12,25.65,25.76,1180800,8.62667098000003,8.70667102000003,8.55000427500003,8.58667096000003,3542398.22880087,0.0,1.0
2006-06-16,26.02,26.32,25.9,25.92,1088667,8.67333767000003,8.77333772000003,8.63333765000003,8.64000432000003,3265999.3670003,0.0,1.0
2006-06-19,25.66,26.12,25.5,25.94,672267,8.55333761000003,8.70667102000003,8.50000425000003,8.64667099000003,2016799.9916,0.0,1.0
2006-06-20,25.51,25.8,25.43,25.67,501867,8.50333758500003,8.60000430000003,8.47667090500003,8.55667094500003,1505600.24719987,0.0,1.0
2006-06-21,25.95,26.12,25.36,25.47,550667,8.65000432500003,8.70667102000003,8.45333756000003,8.49000424500003,1652000.17399991,0.0,1.0
2006-06-22,26.07,26.16,25.7,26.01,442600,8.69000434500003,8.72000436000003,8.56667095000003,8.67000433500003,1327799.33610033,0.0,1.0
2006-06-23,25.9,26.12,25.73,26.0,538400,8.63333765000003,8.70667102000003,8.57667095500003,8.66667100000003,1615199.1924004,0.0,1.0
2006-06-26,26.3,26.53,25.9,25.9,730000,8.76667105000003,8.84333775500003,8.63333765000003,8.63333765000003,2189998.90500054,0.0,1.0
2006-06-27,25.93,26.56,25.88,26.46,615200,8.64333765500003,8.85333776000003,8.62667098000003,8.82000441000003,1845599.07720046,0.0,1.0
2006-06-28,25.95,26.04,25.41,25.88,536267,8.65000432500003,8.68000434000003,8.47000423500003,8.62667098000003,1608800.1955999,0.0,1.0
2006-06-29,26.01,26.25,25.54,26.07,2058467,8.67000433500003,8.75000437500003,8.51333759000003,8.69000434500003,6175397.91230102,0.0,1.0
2006-06-30,26.5,26.59,25.94,25.98,1651467,8.83333775000003,8.86333776500003,8.64667099000003,8.66000433000003,4954398.52280072,0.0,1.0
2006-07-03,26.97,27.01,26.3,26.45,691067,8.99000449500003,9.00333783500003,8.76667105000003,8.81667107500003,2073199.96340001,0.0,1.0
2006-07-05,26.49,26.97,26.21,26.97,934867,8.83000441500003,8.99000449500003,8.73667103500003,8.99000449500003,2804599.59770019,0.0,1.0
2006-07-06,26.77,26.95,26.46,26.46,841400,8.92333779500003,8.98333782500003,8.82000441000003,8.82000441000003,2524198.73790062,0.0,1.0
2006-07-07,26.39,26.69,26.24,26.66,1421267,8.79667106500003,8.89667111500003,8.74667104000003,8.88667111000003,4263798.86810055,0.0,1.0
2006-07-10,26.79,26.87,26.35,26.35,797400,8.93000446500003,8.95667114500003,8.78333772500003,8.78333772500003,2392198.80390059,0.0,1.0
2006-07-11,26.65,26.79,26.32,26.68,655600,8.88333777500003,8.93000446500003,8.77333772000003,8.89333778000003,1966799.01660049,0.0,1.0
2006-07-12,26.43,26.86,26.25,26.54,865000,8.81000440500003,8.95333781000003,8.75000437500003,8.84667109000003,2594998.70250064,0.0,1.0
2006-07-13,25.34,26.22,25.16,26.22,1514267,8.44667089000003,8.74000437000003,8.38667086000003,8.74000437000003,4542798.72860062,0.0,1.0
2006-07-14,25.74,25.96,25.34,25.36,1080067,8.58000429000003,8.65333766000003,8.44667089000003,8.45333756000003,3240199.3799003,0.0,1.0
2006-07-17,25.62,26.12,25.46,25.77,967267,8.54000427000003,8.70667102000003,8.48667091000003,8.59000429500003,2901799.54910022,0.0,1.0
2006-07-18,25.07,25.74,24.82,25.6,1282067,8.35667084500003,8.58000429000003,8.27333747000003,8.53333760000003,3846199.07690045,0.0,1.0
2006-07-19,25.45,25.91,24.93,24.99,906200,8.48333757500003,8.63667098500003,8.31000415500003,8.33000416500003,2718598.64070067,0.0,1.0
2006-07-20,25.45,25.66,25.32,25.42,964800,8.48333757500003,8.55333761000003,8.44000422000003,8.47333757000003,2894398.55280071,0.0,1.0
2006-07-21,25.1,25.39,24.82,25.37,974800,8.36667085000003,8.46333756500003,8.27333747000003,8.45667089500003,2924398.53780072,0.0,1.0
2006-07-24,26.06,26.12,25.2,25.29,880867,8.68667101000003,8.70667102000003,8.40000420000003,8.43000421500003,2642599.67870015,0.0,1.0
2006-07-25,26.2,26.32,25.8,25.98,528400,8.73333770000003,8.77333772000003,8.60000430000003,8.66000433000003,1585199.20740039,0.0,1.0
2006-07-26,25.99,26.36,25.8,26.09,412067,8.66333766500003,8.78667106000003,8.60000430000003,8.69667101500003,1236200.3818998,0.0,1.0
2006-07-27,25.76,26.295,25.65,26.03,647467,8.58667096000003,8.76500438250003,8.55000427500003,8.67667100500003,1942400.02879998,0.0,1.0
2006-07-28,26.41,26.53,25.82,25.84,746867,8.80333773500003,8.84333775500003,8.60667097000003,8.61333764000003,2240599.87970005,0.0,1.0
2006-07-31,26.6,26.89,26.34,26.34,648067,8.86667110000003,8.96333781500003,8.78000439000003,8.78000439000003,1944200.02789998,0.0,1.0
2006-08-01,26.15,26.71,25.92,26.46,709667,8.71667102500003,8.90333778500003,8.64000432000003,8.82000441000003,2128999.93550002,0.0,1.0
2006-08-02,25.96,26.29,25.62,26.19,773867,8.65333766000003,8.76333771500003,8.54000427000003,8.73000436500003,2321599.83920007,0.0,1.0
2006-08-03,28.65,29.0,26.53,26.55,3811400,9.55000477500003,9.66667150000003,8.84333775500003,8.85000442500003,11434194.2829028,0.0,1.0
2006-08-04,29.01,29.4,28.56,28.8,1853467,9.67000483500003,9.80000490000003,9.52000476000003,9.60000480000003,5560398.21980087,0.0,1.0
2006-08-07,28.47,29.02,28.13,28.87,1502000,9.49000474500003,9.67333817000003,9.37667135500003,9.62333814500003,4505997.74700111,0.0,1.0
2006-08-08,28.41,28.86,28.2,28.41,1387400,9.47000473500003,9.62000481000003,9.40000470000003,9.47000473500003,4162197.91890103,0.0,1.0
2006-08-09,27.97,28.76,27.91,28.52,792267,9.32333799500003,9.58667146000003,9.30333798500003,9.50667142000003,2376799.81160009,0.0,1.0
2006-08-10,28.87,28.87,27.8,27.87,1073000,9.62333814500003,9.62333814500003,9.26667130000003,9.29000464500003,3218998.39050079,0.0,1.0
2006-08-11,28.51,28.97,28.18,28.84,646000,9.50333808500003,9.65667149500003,9.39333803000003,9.61333814000003,1937999.03100048,0.0,1.0
2006-08-14,29.17,29.5,28.56,28.6,749467,9.72333819500003,9.83333825000003,9.52000476000003,9.53333810000003,2248399.87580006,0.0,1.0
2006-08-15,29.34,29.5,29.02,29.5,692200,9.78000489000003,9.83333825000003,9.67333817000003,9.83333825000003,2076598.96170051,0.0,1.0
2006-08-16,29.62,29.66,28.89,29.4,1375467,9.87333827000003,9.88667161000003,9.63000481500003,9.80000490000003,4126398.93680052,0.0,1.0
2006-08-17,29.39,29.87,29.31,29.64,694467,9.79667156500003,9.95667164500003,9.77000488500003,9.88000494000003,2083399.95830001,0.0,1.0
2006-08-18,29.38,29.65,28.99,29.45,798600,9.79333823000003,9.88333827500003,9.66333816500003,9.81667157500003,2395798.80210059,0.0,1.0
2006-08-21,28.75,29.16,28.39,29.1,1311600,9.58333812500003,9.72000486000003,9.46333806500003,9.70000485000003,3934798.03260097,0.0,1.0
2006-08-22,28.58,29.06,28.16,28.53,1141600,9.52667143000003,9.68667151000003,9.38667136000003,9.51000475500003,3424798.28760085,0.0,1.0
2006-08-23,28.3,28.41,27.25,28.05,1399067,9.43333805000003,9.47000473500003,9.08333787500003,9.35000467500003,4197198.90140054,0.0,1.0
2006-08-24,28.27,28.52,27.978,28.5,1204600,9.42333804500003,9.50667142000003,9.32600466300003,9.50000475000003,3613798.19310089,0.0,1.0
2006-08-25,28.17,28.29,27.86,28.29,495000,9.39000469500003,9.43000471500003,9.28667131000003,9.43000471500003,1484999.25750037,0.0,1.0
2006-08-28,28.63,28.65,28.12,28.12,694867,9.54333810500003,9.55000477500003,9.37333802000003,9.37333802000003,2084599.95770001,0.0,1.0
2006-08-29,28.8,28.98,28.34,28.58,918667,9.60000480000003,9.66000483000003,9.44667139000003,9.52667143000003,2755999.62200018,0.0,1.0
2006-08-30,28.73,28.9,28.32,28.75,1015067,9.57667145500003,9.63333815000003,9.44000472000003,9.58333812500003,3045199.47740025,0.0,1.0
2006-08-31,28.78,29.1,28.7,28.71,843267,9.59333813000003,9.70000485000003,9.56667145000003,9.57000478500003,2529799.73510012,0.0,1.0
2006-09-01,28.99,29.02,28.67,28.83,540467,9.66333816500003,9.67333817000003,9.55667144500003,9.61000480500003,1621400.1892999,0.0,1.0
2006-09-05,28.89,29.0,28.7,28.89,644067,9.63000481500003,9.66667150000003,9.56667145000003,9.63000481500003,1932200.03389998,0.0,1.0
2006-09-06,28.39,28.9,28.34,28.7,606867,9.46333806500003,9.63333815000003,9.44667139000003,9.56667145000003,1820600.08969995,0.0,1.0
2006-09-07,28.37,28.71,28.31,28.37,614867,9.45667139500003,9.57000478500003,9.43667138500003,9.45667139500003,1844600.07769996,0.0,1.0
2006-09-08,29.0,29.25,28.44,28.48,1028667,9.66667150000003,9.75000487500003,9.48000474000003,9.49333808000003,3085999.45700026,0.0,1.0
2006-09-11,29.75,29.88,28.79,28.79,967267,9.91667162500003,9.96000498000003,9.59667146500003,9.59667146500003,2901799.54910022,0.0,1.0
2006-09-12,30.98,31.33,29.68,29.68,2453400,10.32667183,10.443338555,9.89333828000003,9.89333828000003,7360196.31990184,0.0,1.0
2006-09-13,30.69,31.04,30.43,31.04,863667,10.230005115,10.34667184,10.143338405,10.34667184,2590999.70450015,0.0,1.0
2006-09-14,30.91,31.02,30.35,30.43,1348000,10.303338485,10.34000517,10.116671725,10.143338405,4043997.97800101,0.0,1.0
2006-09-15,30.6,31.19,30.38,31.02,1234400,10.2000051,10.396671865,10.12667173,10.34000517,3703198.14840093,0.0,1.0
2006-09-18,30.34,30.81,30.1,30.48,833267,10.11333839,10.270005135,10.03333835,10.16000508,2499799.75010013,0.0,1.0
2006-09-19,30.24,30.96,29.9,30.24,1196067,10.08000504,10.32000516,9.96667165000003,10.08000504,3588199.2059004,0.0,1.0
2006-09-20,31.15,31.26,30.28,30.28,973000,10.383338525,10.42000521,10.09333838,10.09333838,2918998.54050073,0.0,1.0
2006-09-21,30.37,31.06,30.13,31.0,1153867,10.123338395,10.35333851,10.043338355,10.3333385,3461599.26920037,0.0,1.0
2006-09-22,30.24,30.5,29.98,30.41,658667,10.08000504,10.16667175,9.99333833000003,10.136671735,1976000.01199999,0.0,1.0
2006-09-25,30.78,30.9,30.11,30.21,1074667,10.26000513,10.30000515,10.036671685,10.070005035,3223999.38800031,0.0,1.0
2006-09-26,31.27,31.32,30.58,30.84,1524200,10.423338545,10.44000522,10.19333843,10.28000514,4572597.71370114,0.0,1.0
2006-09-27,30.79,31.29,30.72,31.26,909600,10.263338465,10.430005215,10.24000512,10.42000521,2728798.63560068,0.0,1.0
2006-09-28,30.91,31.0,30.45,30.87,704667,10.303338485,10.3333385,10.150005075,10.290005145,2113999.94300003,0.0,1.0
2006-09-29,30.96,31.24,30.83,30.87,561667,10.32000516,10.41333854,10.276671805,10.290005145,1685000.15749992,0.0,1.0
2006-10-02,31.31,31.44,30.67,30.82,1536067,10.436671885,10.48000524,10.223338445,10.27333847,4608198.69590065,0.0,1.0
2006-10-03,31.882,31.9,30.9,31.12,871067,10.627338647,10.63333865,10.30000515,10.37333852,2613199.69340015,0.0,1.0
2006-10-04,31.9,32.0,30.91,31.62,1596267,10.63333865,10.666672,10.303338485,10.54000527,4788798.6056007,0.0,1.0
2006-10-05,31.7,31.94,31.45,31.94,1303067,10.56667195,10.64667199,10.483338575,10.64667199,3909199.04540048,0.0,1.0
2006-10-06,30.88,31.2,30.11,30.97,1303467,10.29333848,10.4000052,10.036671685,10.323338495,3910399.04480048,0.0,1.0
2006-10-09,31.27,31.46,30.44,30.78,818000,10.423338545,10.48667191,10.14667174,10.26000513,2453998.77300061,0.0,1.0
2006-10-10,31.5,31.69,31.07,31.25,1192600,10.50000525,10.563338615,10.356671845,10.416671875,3577798.21110089,0.0,1.0
2006-10-11,31.34,31.54,31.26,31.29,975267,10.44667189,10.51333859,10.42000521,10.430005215,2925799.53710023,0.0,1.0
2006-10-12,31.47,31.48,31.18,31.33,1433400,10.490005245,10.49333858,10.39333853,10.443338555,4300197.84990107,0.0,1.0
2006-10-13,31.53,31.7,31.33,31.35,760667,10.510005255,10.56667195,10.443338555,10.450005225,2281999.85900007,0.0,1.0
2006-10-16,31.42,31.62,31.36,31.42,746400,10.47333857,10.54000527,10.45333856,10.47333857,2239198.88040056,0.0,1.0
2006-10-17,31.3,31.44,30.9,31.35,707467,10.43333855,10.48000524,10.30000515,10.450005225,2122399.93880003,0.0,1.0
2006-10-18,31.13,31.55,30.88,31.31,797400,10.376671855,10.516671925,10.29333848,10.436671885,2392198.8039006,0.0,1.0
2006-10-19,31.27,31.47,30.96,30.96,841667,10.423338545,10.490005245,10.32000516,10.32000516,2524999.73750013,0.0,1.0
2006-10-20,31.04,31.39,30.9,31.26,570800,10.34667184,10.463338565,10.30000515,10.42000521,1712399.14380043,0.0,1.0
2006-10-23,31.23,31.74,30.75,30.9,568800,10.410005205,10.58000529,10.250005125,10.30000515,1706399.14680043,0.0,1.0
2006-10-24,31.13,31.55,31.05,31.24,480000,10.376671855,10.516671925,10.350005175,10.41333854,1439999.28000036,0.0,1.0
2006-10-25,30.77,31.25,30.61,31.04,756800,10.256671795,10.416671875,10.203338435,10.34667184,2270398.86480057,0.0,1.0
2006-10-26,31.04,31.07,30.57,30.95,625867,10.34667184,10.356671845,10.190005095,10.316671825,1877600.06119997,0.0,1.0
2006-10-27,30.77,31.09,30.68,30.87,612267,10.256671795,10.363338515,10.22667178,10.290005145,1836800.08159996,0.0,1.0
2006-10-30,31.3,31.49,30.48,30.59,1124400,10.43333855,10.496671915,10.16000508,10.196671765,3373198.31340084,0.0,1.0
2006-10-31,31.09,31.67,30.83,31.41,803867,10.363338515,10.556671945,10.276671805,10.470005235,2411599.7942001,0.0,1.0
2006-11-01,30.54,31.27,30.51,31.26,698400,10.18000509,10.423338545,10.170005085,10.42000521,2095198.95240052,0.0,1.0
2006-11-02,30.32,30.85,30.05,30.42,771200,10.10667172,10.283338475,10.016671675,10.14000507,2313598.84320058,0.0,1.0
2006-11-03,30.47,30.81,30.14,30.31,754200,10.156671745,10.270005135,10.04667169,10.103338385,2262598.86870057,0.0,1.0
2006-11-06,31.08,31.17,30.68,30.7,687267,10.36000518,10.390005195,10.22667178,10.23333845,2061799.96910002,0.0,1.0
2006-11-07,31.12,31.71,30.99,31.08,503467,10.37333852,10.570005285,10.330005165,10.36000518,1510400.24479988,0.0,1.0
2006-11-08,31.09,31.29,30.8,30.93,889200,10.363338515,10.430005215,10.2666718,10.310005155,2667598.66620067,0.0,1.0
2006-11-09,30.74,31.24,30.65,31.18,575267,10.24667179,10.41333854,10.216671775,10.39333853,1725800.13709993,0.0,1.0
2006-11-10,31.41,31.49,30.73,30.82,630200,10.470005235,10.496671915,10.243338455,10.27333847,1890599.05470047,0.0,1.0
2006-11-13,31.3,31.79,31.21,31.33,456467,10.43333855,10.596671965,10.403338535,10.443338555,1369400.31529984,0.0,1.0
2006-11-14,31.42,31.5,31.05,31.22,514800,10.47333857,10.50000525,10.350005175,10.40667187,1544399.22780039,0.0,1.0
2006-11-15,31.56,32.0,31.45,31.59,784267,10.52000526,10.666672,10.483338575,10.530005265,2352799.82360009,0.0,1.0
2006-11-16,32.0,32.0,31.53,31.83,813067,10.666672,10.666672,10.510005255,10.610005305,2439199.78040011,0.0,1.0
2006-11-17,31.53,31.97,31.27,31.97,622600,10.510005255,10.656671995,10.423338545,10.656671995,1867799.06610047,0.0,1.0
2006-11-20,31.75,32.1,31.34,31.34,1141600,10.583338625,10.70000535,10.44667189,10.44667189,3424798.28760086,0.0,1.0
2006-11-21,31.31,32.0,30.93,31.98,1087467,10.436671885,10.666672,10.310005155,10.66000533,3262399.36880032,0.0,1.0
2006-11-22,31.01,31.47,30.78,31.27,1319200,10.336671835,10.490005245,10.26000513,10.423338545,3957598.02120099,0.0,1.0
2006-11-24,30.95,31.18,30.75,30.87,349200,10.316671825,10.39333853,10.250005125,10.290005145,1047599.47620026,0.0,1.0
2006-11-27,30.22,30.95,30.12,30.9,1227200,10.07333837,10.316671825,10.04000502,10.30000515,3681598.15920092,0.0,1.0
2006-11-28,30.35,30.52,30.04,30.11,1757667,10.116671725,10.17333842,10.01333834,10.036671685,5272998.36350082,0.0,1.0
2006-11-29,30.35,30.75,30.31,30.41,767000,10.116671725,10.250005125,10.103338385,10.136671735,2300998.84950058,0.0,1.0
2006-11-30,30.01,30.39,29.91,30.3,1071867,10.003338335,10.130005065,9.97000498500003,10.10000505,3215599.3922003,0.0,1.0
2006-12-01,29.63,30.25,29.35,30.0,1603467,9.87667160500003,10.083338375,9.78333822500003,10.000005,4810398.59480069,0.0,1.0
2006-12-04,30.27,30.4,29.7,29.79,974067,10.090005045,10.1333384,9.90000495000003,9.93000496500003,2922199.53890023,0.0,1.0
2006-12-05,30.25,30.4,29.95,30.04,936600,10.083338375,10.1333384,9.98333832500003,10.01333834,2809798.5951007,0.0,1.0
2006-12-06,30.58,30.73,30.25,30.25,982667,10.19333843,10.243338455,10.083338375,10.083338375,2947999.52600024,0.0,1.0
2006-12-07,30.2,30.78,30.15,30.55,1022000,10.0666717,10.26000513,10.050005025,10.183338425,3065998.46700077,0.0,1.0
2006-12-08,30.19,30.43,30.02,30.02,799600,10.063338365,10.143338405,10.00667167,10.00667167,2398798.8006006,0.0,1.0
2006-12-11,30.31,31.11,30.22,30.95,1180400,10.103338385,10.370005185,10.07333837,10.316671825,3541198.22940089,0.0,1.0
2006-12-12,30.02,30.43,29.81,30.29,1050000,10.00667167,10.143338405,9.93667163500003,10.096671715,3149998.42500079,0.0,1.0
2006-12-13,30.07,30.3,29.94,30.2,818800,10.023338345,10.10000505,9.98000499000003,10.0666717,2456398.77180061,0.0,1.0
2006-12-14,30.42,30.47,30.13,30.18,852867,10.14000507,10.156671745,10.043338355,10.06000503,2558599.72070014,0.0,1.0
2006-12-15,30.31,30.67,30.23,30.64,1217400,10.103338385,10.223338445,10.076671705,10.21333844,3652198.17390091,0.0,1.0
2006-12-18,30.23,30.67,30.15,30.31,670467,10.076671705,10.223338445,10.050005025,10.103338385,2011399.9943,0.0,1.0
2006-12-19,29.85,30.07,29.34,30.07,899000,9.95000497500003,10.023338345,9.78000489000003,10.023338345,2696998.65150067,0.0,1.0
2006-12-20,29.98,30.13,29.85,29.87,637600,9.99333833000003,10.043338355,9.95000497500003,9.95667164500003,1912799.04360047,0.0,1.0
2006-12-21,29.81,30.14,29.7,30.04,756867,9.93667163500003,10.04667169,9.90000495000003,10.01333834,2270599.86470006,0.0,1.0
2006-12-22,30.06,30.18,29.81,29.81,626800,10.02000501,10.06000503,9.93667163500003,9.93667163500003,1880399.05980047,0.0,1.0
2006-12-26,30.07,30.11,29.91,29.96,502067,10.023338345,10.036671685,9.97000498500003,9.98667166000003,1506200.24689988,0.0,1.0
2006-12-27,30.55,30.59,30.045,30.1,805000,10.183338425,10.196671765,10.0150050075,10.03333835,2414998.7925006,0.0,1.0
2006-12-28,30.15,30.57,30.13,30.44,513267,10.050005025,10.190005095,10.043338355,10.14667174,1539800.23009988,0.0,1.0
2006-12-29,30.1,30.41,30.05,30.1,620667,10.03333835,10.136671735,10.016671675,10.03333835,1862000.06899997,0.0,1.0
2007-01-03,30.69,31.04,30.35,30.37,1507067,10.230005115,10.34667184,10.116671725,10.123338395,4521198.73940063,0.0,1.0
2007-01-04,30.65,31.03,30.01,30.75,1538600,10.216671775,10.343338505,10.003338335,10.250005125,4615797.69210115,0.0,1.0
2007-01-05,32.03,32.78,30.61,30.61,4088467,10.676672005,10.92667213,10.203338435,10.203338435,12265394.8673026,0.0,1.0
2007-01-08,32.01,32.42,31.62,32.09,2729667,10.670005335,10.80667207,10.54000527,10.696672015,8188996.90550155,0.0,1.0
2007-01-09,31.96,32.3,31.75,32.23,1243467,10.65333866,10.76667205,10.583338625,10.743338705,3730399.13480043,0.0,1.0
2007-01-10,32.01,32.12,31.74,31.96,813667,10.670005335,10.70667202,10.58000529,10.65333866,2440999.77950011,0.0,1.0
2007-01-11,32.09,32.33,31.91,32.16,962400,10.696672015,10.776672055,10.636671985,10.72000536,2887198.55640072,0.0,1.0
2007-01-12,32.1,32.3,31.79,32.12,1371067,10.70000535,10.76667205,10.596671965,10.70667202,4113198.94340053,0.0,1.0
2007-01-16,32.0,32.53,31.87,32.14,1035667,10.666672,10.843338755,10.623338645,10.71333869,3106999.44650028,0.0,1.0
2007-01-17,31.63,32.08,31.56,32.04,569867,10.543338605,10.69333868,10.52000526,10.68000534,1709600.14519993,0.0,1.0
2007-01-18,31.73,31.95,31.4,31.72,899267,10.576671955,10.650005325,10.4666719,10.57333862,2697799.65110017,0.0,1.0
2007-01-19,31.6,31.78,31.25,31.71,943800,10.5333386,10.59333863,10.416671875,10.570005285,2831398.58430071,0.0,1.0
2007-01-22,31.5,31.95,31.16,31.67,692467,10.50000525,10.650005325,10.38667186,10.556671945,2077399.96130002,0.0,1.0
2007-01-23,31.41,31.64,31.29,31.56,599067,10.470005235,10.54667194,10.430005215,10.52000526,1797200.10139995,0.0,1.0
2007-01-24,31.61,31.71,31.35,31.38,719667,10.536671935,10.570005285,10.450005225,10.46000523,2158999.92050004,0.0,1.0
2007-01-25,30.76,31.42,30.62,31.42,1277000,10.25333846,10.47333857,10.20667177,10.47333857,3830998.08450096,0.0,1.0
2007-01-26,30.85,30.96,30.43,30.89,1045867,10.283338475,10.32000516,10.143338405,10.296671815,3137599.43120028,0.0,1.0
2007-01-29,31.27,31.41,30.63,30.86,1350067,10.423338545,10.470005235,10.210005105,10.28667181,4050198.97490051,0.0,1.0
2007-01-30,31.11,31.34,30.93,31.29,621400,10.370005185,10.44667189,10.310005155,10.430005215,1864199.06790047,0.0,1.0
2007-01-31,31.45,31.58,30.94,31.13,651600,10.483338575,10.52667193,10.31333849,10.376671855,1954799.02260049,0.0,1.0
2007-02-01,31.66,31.81,31.34,31.58,1378267,10.55333861,10.603338635,10.44667189,10.52667193,4134798.93260053,0.0,1.0
2007-02-02,31.74,31.86,31.53,31.66,830267,10.58000529,10.62000531,10.510005255,10.55333861,2490799.75460012,0.0,1.0
2007-02-05,31.6,31.65,31.24,31.59,666200,10.5333386,10.550005275,10.41333854,10.530005265,1998599.0007005,0.0,1.0
2007-02-06,31.6,31.74,31.32,31.6,591600,10.5333386,10.58000529,10.44000522,10.5333386,1774799.11260044,0.0,1.0
2007-02-07,31.81,31.94,31.41,31.64,842467,10.603338635,10.64667199,10.470005235,10.54667194,2527399.73630013,0.0,1.0
2007-02-08,33.45,33.89,31.79,31.84,3403600,11.150005575,11.296672315,10.596671965,10.61333864,10210794.8946026,0.0,1.0
2007-02-09,33.31,33.68,33.12,33.68,1836067,11.103338885,11.22667228,11.04000552,11.22667228,5508198.24590088,0.0,1.0
2007-02-12,32.99,33.4,32.79,33.39,1508467,10.996672165,11.1333389,10.930005465,11.130005565,4525398.73730063,0.0,1.0
2007-02-13,33.3,33.34,32.7401,33.0,1524400,11.10000555,11.11333889,10.91337212335,11.0000055,4573197.71340114,0.0,1.0
2007-02-14,34.0,34.03,33.11,33.34,1704800,11.333339,11.343339005,11.036672185,11.11333889,5114397.44280128,0.0,1.0
2007-02-15,34.13,34.39,33.64,33.94,1100800,11.376672355,11.463339065,11.21333894,11.31333899,3302398.34880083,0.0,1.0
2007-02-16,34.17,34.19,33.66,34.09,974200,11.390005695,11.396672365,11.22000561,11.363339015,2922598.53870073,0.0,1.0
2007-02-20,34.55,34.75,34.0,34.2,898467,11.516672425,11.583339125,11.333339,11.4000057,2695399.65230017,0.0,1.0
2007-02-21,34.57,34.98,34.33,34.52,959400,11.523339095,11.66000583,11.443339055,11.50667242,2878198.56090072,0.0,1.0
2007-02-22,34.23,34.69,34.0,34.61,1069867,11.410005705,11.563339115,11.333339,11.536672435,3209599.3952003,0.0,1.0
2007-02-23,34.05,34.36,33.821,34.34,818800,11.350005675,11.45333906,11.2736723035,11.44667239,2456398.77180061,0.0,1.0
2007-02-26,34.18,34.42,33.82,34.19,665400,11.39333903,11.47333907,11.27333897,11.396672365,1996199.0019005,0.0,1.0
2007-02-27,32.99,33.87,32.78,33.84,2301067,10.996672165,11.290005645,10.92667213,11.28000564,6903197.54840123,0.0,1.0
2007-02-28,34.11,34.64,33.25,33.5,3070400,11.370005685,11.54667244,11.083338875,11.16667225,9211195.3944023,0.0,1.0
2007-03-01,34.37,34.46,33.19,33.44,3066600,11.456672395,11.48667241,11.063338865,11.14667224,9199795.4001023,0.0,1.0
2007-03-02,34.26,34.75,34.21,34.21,1621600,11.42000571,11.583339125,11.403339035,11.403339035,4864797.56760122,0.0,1.0
2007-03-05,33.72,34.55,33.64,33.9,1672267,11.24000562,11.516672425,11.21333894,11.30000565,5016798.49160075,0.0,1.0
2007-03-06,34.61,34.72,33.71,33.85,1703467,11.536672435,11.57333912,11.236672285,11.283338975,5110398.44480078,0.0,1.0
2007-03-07,34.93,35.42,34.48,34.65,2412000,11.643339155,11.80667257,11.49333908,11.550005775,7235996.38200181,0.0,1.0
2007-03-08,35.43,35.54,34.75,34.99,2648267,11.810005905,11.84667259,11.583339125,11.663339165,7944797.02760149,0.0,1.0
2007-03-09,35.66,35.9,35.0,35.59,3403400,11.88667261,11.96667265,11.6666725,11.863339265,10210194.8949026,0.0,1.0
2007-03-12,36.66,37.22,36.36,36.61,3806067,12.22000611,12.40667287,12.12000606,12.203339435,11418195.2909024,0.0,1.0
2007-03-13,35.84,36.82,35.82,36.82,1806400,11.94667264,12.27333947,11.94000597,12.27333947,5419197.29040136,0.0,1.0
2007-03-14,35.56,35.8468,35.05,35.76,1557867,11.85333926,11.9489393078,11.683339175,11.92000596,4673598.66320067,0.0,1.0
2007-03-15,35.98,36.13,35.55,35.6,1152200,11.99333933,12.043339355,11.850005925,11.8666726,3456598.27170086,0.0,1.0
2007-03-16,35.58,35.99,35.47,35.67,1041800,11.86000593,11.996672665,11.823339245,11.890005945,3125398.43730078,0.0,1.0
2007-03-19,36.04,36.35,35.69,35.72,1334200,12.01333934,12.116672725,11.896672615,11.90667262,4002597.998701,0.0,1.0
2007-03-20,36.22,36.23,35.77,36.12,1274067,12.07333937,12.076672705,11.923339295,12.04000602,3822199.08890046,0.0,1.0
2007-03-21,36.86,37.0,36.17,36.26,1756067,12.28667281,12.3333395,12.056672695,12.08667271,5268198.36590082,0.0,1.0
2007-03-22,37.71,37.88,36.9,36.9,2202267,12.570006285,12.62667298,12.30000615,12.30000615,6606797.69660115,0.0,1.0
2007-03-23,38.21,38.31,37.77,37.9,1515800,12.736673035,12.770006385,12.590006295,12.63333965,4547397.72630114,0.0,1.0
2007-03-26,38.13,38.22,37.38,38.12,1781600,12.710006355,12.74000637,12.46000623,12.70667302,5344797.32760134,0.0,1.0
2007-03-27,37.67,38.08,37.53,37.95,1142000,12.556672945,12.69333968,12.510006255,12.650006325,3425998.28700086,0.0,1.0
2007-03-28,37.26,37.6,36.85,37.6,1428867,12.42000621,12.5333396,12.283339475,12.5333396,4286598.85670057,0.0,1.0
2007-03-29,37.34,37.62,37.11,37.35,1266067,12.44667289,12.54000627,12.370006185,12.450006225,3798199.10090045,0.0,1.0
2007-03-30,38.24,38.36,37.33,37.51,1201800,12.74667304,12.78667306,12.443339555,12.503339585,3605398.1973009,0.0,1.0
2007-04-02,37.97,38.37,37.64,38.11,1799200,12.656672995,12.790006395,12.54667294,12.703339685,5397597.30120135,0.0,1.0
2007-04-03,38.61,38.66,38.01,38.05,1244200,12.870006435,12.88667311,12.670006335,12.683339675,3732598.13370093,0.0,1.0
2007-04-04,38.27,38.49,37.45,38.17,1303000,12.756673045,12.830006415,12.483339575,12.723339695,3908998.04550098,0.0,1.0
2007-04-05,38.08,38.21,37.86,38.03,831867,12.69333968,12.736673035,12.62000631,12.676673005,2495599.75220012,0.0,1.0
2007-04-09,38.05,38.24,37.75,37.99,1075000,12.683339675,12.74667304,12.583339625,12.663339665,3224998.38750081,0.0,1.0
2007-04-10,38.57,38.71,37.8,37.8,876467,12.856673095,12.903339785,12.6000063,12.6000063,2629399.68530016,0.0,1.0
2007-04-11,38.37,38.7,38.12,38.49,1256200,12.790006395,12.90000645,12.70667302,12.830006415,3768598.11570094,0.0,1.0
2007-04-12,39.26,39.31,38.14,38.33,1453667,13.08667321,13.103339885,12.71333969,12.776673055,4360998.81950059,0.0,1.0
2007-04-13,38.63,39.25,38.41,39.18,1399667,12.876673105,13.083339875,12.803339735,13.06000653,4198998.90050055,0.0,1.0
2007-04-16,38.87,39.12,38.61,38.61,839667,12.956673145,13.04000652,12.870006435,12.870006435,2518999.74050013,0.0,1.0
2007-04-17,38.65,38.91,38.47,38.83,844867,12.883339775,12.970006485,12.823339745,12.943339805,2534599.73270013,0.0,1.0
2007-04-18,38.51,38.79,38.36,38.58,762467,12.836673085,12.930006465,12.78667306,12.86000643,2287399.85630007,0.0,1.0
2007-04-19,38.5,38.61,37.96,38.27,913667,12.83333975,12.870006435,12.65333966,12.756673045,2740999.62950019,0.0,1.0
2007-04-20,39.53,39.95,38.67,38.71,1377667,13.176673255,13.316673325,12.890006445,12.903339785,4132998.93350053,0.0,1.0
2007-04-23,39.44,39.6391,39.23,39.48,634200,13.14667324,13.21303993985,13.076673205,13.16000658,1902599.04870048,0.0,1.0
2007-04-24,38.97,39.4,38.72,39.4,688800,12.990006495,13.1333399,12.90667312,13.1333399,2066398.96680052,0.0,1.0
2007-04-25,39.53,39.73,38.95,39.1,550200,13.176673255,13.243339955,12.983339825,13.03333985,1650599.17470041,0.0,1.0
2007-04-26,39.7,39.92,39.46,39.53,1005267,13.23333995,13.30667332,13.15333991,13.176673255,3015799.49210025,0.0,1.0
2007-04-27,40.26,40.31,39.66,39.7,1175667,13.42000671,13.436673385,13.22000661,13.23333995,3526999.23650038,0.0,1.0
2007-04-30,39.32,40.25,39.27,40.12,1629800,13.10667322,13.416673375,13.090006545,13.37334002,4889397.55530122,0.0,1.0
2007-05-01,38.97,39.5,38.69,39.3,1048067,12.990006495,13.16667325,12.896673115,13.10000655,3144199.42790029,0.0,1.0
2007-05-02,39.25,39.34,38.9099,39.15,1208067,13.083339875,13.11333989,12.96997315165,13.050006525,3624199.18790041,0.0,1.0
2007-05-03,39.7,39.77,38.94,39.25,1245000,13.23333995,13.256673295,12.98000649,13.083339875,3734998.13250093,0.0,1.0
2007-05-04,39.84,39.9,39.52,39.86,545400,13.28000664,13.30000665,13.17333992,13.28667331,1636199.18190041,0.0,1.0
2007-05-07,39.89,40.06,39.66,39.96,490267,13.296673315,13.35334001,13.22000661,13.32000666,1470800.26459987,0.0,1.0
2007-05-08,39.64,39.92,39.48,39.83,779067,13.21333994,13.30667332,13.16000658,13.276673305,2337199.83140008,0.0,1.0
2007-05-09,40.27,40.43,39.47,39.66,904200,13.423340045,13.476673405,13.156673245,13.22000661,2712598.64370068,0.0,1.0
2007-05-10,41.4,41.95,40.83,41.25,3122800,13.8000069,13.983340325,13.610006805,13.750006875,9368395.31580234,0.0,1.0
2007-05-11,41.75,41.99,41.33,41.33,1006267,13.916673625,13.996673665,13.776673555,13.776673555,3018799.49060025,0.0,1.0
2007-05-14,41.49,41.85,41.32,41.63,765067,13.830006915,13.950006975,13.77334022,13.876673605,2295199.85240007,0.0,1.0
2007-05-15,40.89,41.95,40.82,41.6,1097667,13.630006815,13.983340325,13.60667347,13.8666736,3292999.35350032,0.0,1.0
2007-05-16,41.14,41.44,40.8,41.1,955667,13.71334019,13.81334024,13.6000068,13.70000685,2866999.56650022,0.0,1.0
2007-05-17,41.16,41.27,40.61,41.13,1107600,13.72000686,13.756673545,13.536673435,13.710006855,3322798.33860083,0.0,1.0
2007-05-18,41.35,41.46,40.76,41.36,1037200,13.783340225,13.82000691,13.58667346,13.78667356,3111598.44420078,0.0,1.0
2007-05-21,41.78,41.82,41.26,41.26,737267,13.92667363,13.94000697,13.75334021,13.75334021,2211799.89410005,0.0,1.0
2007-05-22,41.91,42.0,41.55,41.85,632200,13.970006985,14.000007,13.850006925,13.950006975,1896599.05170047,0.0,1.0
2007-05-23,42.4,42.99,41.97,42.0,945000,14.1333404,14.330007165,13.990006995,14.000007,2834998.58250071,0.0,1.0
2007-05-24,41.58,42.61,41.3,42.3,1394400,13.86000693,14.203340435,13.76667355,14.10000705,4183197.90840105,0.0,1.0
2007-05-25,41.55,41.95,41.48,41.61,619467,13.850006925,13.983340325,13.82667358,13.870006935,1858400.07079996,0.0,1.0
2007-05-29,42.97,43.19,41.77,41.8,1852200,14.323340495,14.396673865,13.923340295,13.9333403,5556597.22170139,0.0,1.0
2007-05-30,43.07,43.26,41.55,43.0,3539467,14.356673845,14.42000721,13.850006925,14.3333405,10618395.6908022,0.0,1.0
2007-05-31,42.31,44.12,41.54,43.13,2907200,14.103340385,14.70667402,13.84667359,14.376673855,8721595.63920218,0.0,1.0
2007-06-01,42.41,43.13,42.32,42.54,1363200,14.136673735,14.376673855,14.10667372,14.18000709,4089597.95520102,0.0,1.0
2007-06-04,42.48,42.72,42.23,42.47,1102067,14.16000708,14.24000712,14.076673705,14.156673745,3306199.34690033,0.0,1.0
2007-06-05,43.55,43.61,42.1995,42.4,1590400,14.516673925,14.536673935,14.06650703325,14.1333404,4771197.61440119,0.0,1.0
2007-06-06,45.57,45.98,43.1,43.63,3713867,15.1900075950001,15.32667433,14.36667385,14.543340605,11141595.4292022,0.0,1.0
2007-06-07,43.67,45.57,43.62,45.57,2613267,14.556673945,15.1900075950001,14.54000727,15.1900075950001,7839797.08010146,0.0,1.0
2007-06-08,43.62,44.08,42.85,43.94,2044400,14.54000727,14.69334068,14.283340475,14.64667399,6133196.93340153,0.0,1.0
2007-06-11,44.17,44.49,43.89,44.0,1574000,14.723340695,14.8300074150001,14.630007315,14.666674,4721997.63900118,0.0,1.0
2007-06-12,42.96,44.17,42.87,43.95,1428200,14.32000716,14.723340695,14.290007145,14.650007325,4284597.85770107,0.0,1.0
2007-06-13,43.5,43.95,42.91,43.32,906800,14.50000725,14.650007325,14.303340485,14.44000722,2720398.63980068,0.0,1.0
2007-06-14,44.0,44.73,43.51,43.64,1138600,14.666674,14.910007455,14.503340585,14.54667394,3415798.29210085,0.0,1.0
2007-06-15,43.35,44.05,43.17,44.0,966267,14.450007225,14.683340675,14.390007195,14.666674,2898799.55060022,0.0,1.0
2007-06-18,43.54,43.98,43.3,43.67,907867,14.51334059,14.66000733,14.43334055,14.556673945,2723599.63820018,0.0,1.0
2007-06-19,42.85,43.54,42.61,43.33,781200,14.283340475,14.51334059,14.203340435,14.443340555,2343598.82820059,0.0,1.0
2007-06-20,42.24,43.2,42.16,42.9,611667,14.08000704,14.4000072,14.05334036,14.30000715,1835000.08249996,0.0,1.0
2007-06-21,42.66,42.74,41.75,42.11,654867,14.22000711,14.24667379,13.916673625,14.036673685,1964600.01769999,0.0,1.0
2007-06-22,42.02,42.92,42.0,42.57,1858200,14.00667367,14.30667382,14.000007,14.190007095,5574597.21270139,0.0,1.0
2007-06-25,41.98,42.58,41.845,41.89,1260400,13.99334033,14.19334043,13.9483403075,13.963340315,3781198.10940095,0.0,1.0
2007-06-26,42.99,43.69,42.24,42.36,1940267,14.330007165,14.563340615,14.08000704,14.12000706,5820798.08960096,0.0,1.0
2007-06-27,44.42,44.42,42.84,42.87,2485800,14.80667407,14.80667407,14.28000714,14.290007145,7457396.27130186,0.0,1.0
2007-06-28,44.33,44.51,43.9,44.45,1346800,14.776674055,14.836674085,14.63334065,14.816674075,4040397.97980101,0.0,1.0
2007-06-29,43.55,44.45,43.35,44.45,1283200,14.516673925,14.816674075,14.450007225,14.816674075,3849598.07520096,0.0,1.0
2007-07-02,43.82,44.5,43.46,43.85,1183800,14.60667397,14.83334075,14.48667391,14.616673975,3551398.22430089,0.0,1.0
2007-07-03,43.53,44.02,43.41,44.02,683067,14.510007255,14.67334067,14.470007235,14.67334067,2049199.97540001,0.0,1.0
2007-07-05,43.73,43.75,43.18,43.73,847800,14.576673955,14.583340625,14.39334053,14.576673955,2543398.72830064,0.0,1.0
2007-07-06,44.21,44.25,43.39,43.73,981867,14.736674035,14.750007375,14.463340565,14.576673955,2945599.52720024,0.0,1.0
2007-07-09,43.58,44.35,43.04,44.35,1387667,14.52667393,14.7833407250001,14.34667384,14.7833407250001,4162998.91850054,0.0,1.0
2007-07-10,41.89,43.4,41.85,43.29,1461267,13.963340315,14.4666739,13.950006975,14.430007215,4383798.8081006,0.0,1.0
2007-07-11,42.97,43.02,41.5,41.97,1573200,14.323340495,14.34000717,13.83334025,13.990006995,4719597.64020118,0.0,1.0
2007-07-12,43.56,44.4,43.23,43.23,1287200,14.52000726,14.8000074,14.410007205,14.410007205,3861598.06920097,0.0,1.0
2007-07-13,43.59,43.87,43.13,43.6,686400,14.530007265,14.623340645,14.376673855,14.5333406,2059198.97040052,0.0,1.0
2007-07-16,43.39,43.69,43.02,43.55,619467,14.463340565,14.563340615,14.34000717,14.516673925,1858400.07079996,0.0,1.0
2007-07-17,42.37,43.41,42.15,43.33,807267,14.123340395,14.470007235,14.050007025,14.443340555,2421799.78910011,0.0,1.0
2007-07-18,42.29,42.73,41.85,42.38,868867,14.096673715,14.243340455,13.950006975,14.12667373,2606599.69670015,0.0,1.0
2007-07-19,42.27,42.93,42.18,42.6,527800,14.090007045,14.310007155,14.06000703,14.2000071,1583399.2083004,0.0,1.0
2007-07-20,41.28,42.2,40.96,42.2,819267,13.76000688,14.0666737,13.65334016,14.0666737,2457799.77110011,0.0,1.0
2007-07-23,41.35,41.74,41.05,41.54,1068000,13.783340225,13.91334029,13.683340175,13.84667359,3203998.3980008,0.0,1.0
2007-07-24,40.47,41.24,40.28,41.05,1092867,13.490006745,13.74667354,13.42667338,13.683340175,3278599.36070032,0.0,1.0
2007-07-25,40.3,40.6,39.91,40.55,1059067,13.43334005,13.5333401,13.303339985,13.516673425,3177199.41140029,0.0,1.0
2007-07-26,38.15,39.96,37.93,39.84,2401267,12.716673025,13.32000666,12.643339655,13.28000664,7203797.3981013,0.0,1.0
2007-07-27,38.86,39.46,38.03,38.03,2270067,12.95333981,13.15333991,12.676673005,12.676673005,6810197.5949012,0.0,1.0
2007-07-30,39.27,39.55,38.38,38.81,2109600,13.090006545,13.183339925,12.79333973,12.936673135,6328796.83560158,0.0,1.0
2007-07-31,38.26,40.23,38.23,39.63,1745467,12.75333971,13.410006705,12.743339705,13.210006605,5236398.38180081,0.0,1.0
2007-08-01,38.72,39.05,38.02,38.29,2003800,12.90667312,13.016673175,12.67333967,12.763339715,6011396.9943015,0.0,1.0
2007-08-02,40.18,40.59,38.85,38.85,1545800,13.39334003,13.530006765,12.950006475,12.950006475,4637397.68130116,0.0,1.0
2007-08-03,38.5,40.19,38.36,40.11,1471267,12.83333975,13.396673365,12.78667306,13.370006685,4413798.7931006,0.0,1.0
2007-08-06,39.9,40.1,38.36,38.39,1762800,13.30000665,13.36667335,12.78667306,12.796673065,5288397.35580132,0.0,1.0
2007-08-07,40.95,41.29,39.67,39.8,1712067,13.650006825,13.763340215,13.223339945,13.2666733,5136198.43190078,0.0,1.0
2007-08-08,42.45,43.37,40.46,41.27,2361067,14.150007075,14.456673895,13.48667341,13.756673545,7083197.45840127,0.0,1.0
2007-08-09,39.28,41.5,37.34,40.94,3496267,13.09333988,13.83334025,12.44667289,13.64667349,10488795.7556021,0.0,1.0
2007-08-10,39.08,40.5,36.78,39.22,2345600,13.02667318,13.50000675,12.26000613,13.07333987,7036796.48160176,0.0,1.0
2007-08-13,38.16,40.85,38.16,39.62,1648867,12.72000636,13.616673475,12.72000636,13.20667327,4946598.52670074,0.0,1.0
2007-08-14,37.48,38.25,36.31,38.01,1800667,12.49333958,12.750006375,12.103339385,12.670006335,5401998.29900085,0.0,1.0
2007-08-15,36.76,37.75,36.69,37.34,947267,12.25333946,12.583339625,12.230006115,12.44667289,2841799.57910021,0.0,1.0
2007-08-16,35.89,36.99,34.91,36.43,1776467,11.963339315,12.330006165,11.636672485,12.143339405,5329398.33530083,0.0,1.0
2007-08-17,37.2,37.81,36.44,36.82,1470067,12.4000062,12.603339635,12.14667274,12.27333947,4410198.7949006,0.0,1.0
2007-08-20,38.22,39.14,37.53,37.99,1335667,12.74000637,13.04667319,12.510006255,12.663339665,4006998.9965005,0.0,1.0
2007-08-21,37.75,38.35,37.33,37.96,628667,12.583339625,12.783339725,12.443339555,12.65333966,1886000.05699997,0.0,1.0
2007-08-22,38.94,39.0,38.09,38.19,885467,12.98000649,13.0000065,12.696673015,12.730006365,2656399.67180016,0.0,1.0
2007-08-23,38.19,40.5,38.07,39.18,978000,12.730006365,13.50000675,12.690006345,13.06000653,2933998.53300073,0.0,1.0
2007-08-24,39.25,39.45,38.1,38.17,1107400,13.083339875,13.150006575,12.70000635,12.723339695,3322198.33890083,0.0,1.0
2007-08-27,39.92,40.28,39.11,39.48,1504600,13.30667332,13.42667338,13.036673185,13.16000658,4513797.74310113,0.0,1.0
2007-08-28,38.87,40.13,38.62,40.08,1563200,12.956673145,13.376673355,12.87333977,13.36000668,4689597.65520117,0.0,1.0
2007-08-29,40.97,41.09,38.9,39.13,1865600,13.656673495,13.696673515,12.96667315,13.043339855,5596797.2016014,0.0,1.0
2007-08-30,40.46,41.09,40.04,40.32,1345200,13.48667341,13.696673515,13.34667334,13.44000672,4035597.98220101,0.0,1.0
2007-08-31,43.45,43.7,41.0,41.0,2142267,14.483340575,14.56667395,13.6666735,13.6666735,6426797.78660111,0.0,1.0
2007-09-04,43.24,44.12,43.05,43.18,1890467,14.41334054,14.70667402,14.350007175,14.39334053,5671398.16430092,0.0,1.0
2007-09-05,42.23,42.92,41.85,42.74,1810400,14.076673705,14.30667382,13.950006975,14.24667379,5431197.28440136,0.0,1.0
2007-09-06,42.0,43.1994,41.7,42.42,1373000,14.000007,14.3998071999,13.90000695,14.14000707,4118997.94050103,0.0,1.0
2007-09-07,41.32,41.99,41.11,41.67,1660267,13.77334022,13.996673665,13.703340185,13.890006945,4980798.50960075,0.0,1.0
2007-09-10,41.32,41.96,40.39,41.6,1324800,13.77334022,13.98667366,13.463340065,13.8666736,3974398.01280099,0.0,1.0
2007-09-11,41.82,42.23,41.4,41.42,1332600,13.94000697,14.076673705,13.8000069,13.80667357,3997798.001101,0.0,1.0
2007-09-12,41.36,41.92,41.35,41.83,1087600,13.78667356,13.97334032,13.783340225,13.943340305,3262798.36860082,0.0,1.0
2007-09-13,41.96,42.28,41.14,41.66,1022467,13.98667366,14.09334038,13.71334019,13.88667361,3067399.46630027,0.0,1.0
2007-09-14,41.91,42.12,41.2,41.94,1116067,13.970006985,14.04000702,13.7333402,13.98000699,3348199.32590034,0.0,1.0
2007-09-17,41.22,41.79,41.02,41.71,995067,13.74000687,13.930006965,13.67334017,13.903340285,2985199.50740025,0.0,1.0
2007-09-18,42.67,43.2,41.29,41.58,1228067,14.223340445,14.4000072,13.763340215,13.86000693,3684199.15790042,0.0,1.0
2007-09-19,42.74,44.13,42.42,42.64,1318200,14.24667379,14.710007355,14.14000707,14.21334044,3954598.02270099,0.0,1.0
2007-09-20,41.92,42.81,41.64,42.52,1364867,13.97334032,14.270007135,13.88000694,14.17334042,4094598.95270052,0.0,1.0
2007-09-21,41.61,42.39,41.38,42.22,1865800,13.870006935,14.130007065,13.79334023,14.07334037,5597397.2013014,0.0,1.0
2007-09-24,41.2,42.1,41.02,41.77,1312400,13.7333402,14.03334035,13.67334017,13.923340295,3937198.03140098,0.0,1.0
2007-09-25,41.26,41.68,40.34,40.73,1219400,13.75334021,13.89334028,13.44667339,13.576673455,3658198.17090091,0.0,1.0
2007-09-26,41.58,41.83,41.22,41.22,787200,13.86000693,13.943340305,13.74000687,13.74000687,2361598.81920059,0.0,1.0
2007-09-27,41.67,42.48,41.47,41.81,1026400,13.890006945,14.16000708,13.823340245,13.936673635,3079198.46040077,0.0,1.0
2007-09-28,40.54,41.83,40.46,41.62,1523067,13.51334009,13.943340305,13.48667341,13.87334027,4569198.71540064,0.0,1.0
2007-10-01,41.25,41.6,40.45,40.48,1066800,13.750006875,13.8666736,13.483340075,13.49334008,3200398.3998008,0.0,1.0
2007-10-02,41.93,42.04,41.24,41.57,1403000,13.976673655,14.01334034,13.74667354,13.856673595,4208997.89550105,0.0,1.0
2007-10-03,42.08,42.97,41.62,41.62,1113000,14.02667368,14.323340495,13.87334027,13.87334027,3338998.33050083,0.0,1.0
2007-10-04,40.51,42.42,40.37,42.32,1733467,13.503340085,14.14000707,13.456673395,14.10667372,5200398.3998008,0.0,1.0
2007-10-05,41.37,41.75,40.71,41.12,1593867,13.790006895,13.916673625,13.570006785,13.70667352,4781598.6092007,0.0,1.0
2007-10-08,41.12,41.48,40.97,41.4508,670400,13.70667352,13.82667358,13.656673495,13.8169402418,2011198.9944005,0.0,1.0
2007-10-09,41.4,41.5,40.85,41.15,792667,13.8000069,13.83334025,13.616673475,13.716673525,2377999.81100009,0.0,1.0
2007-10-10,41.54,41.89,41.25,41.25,911400,13.84667359,13.963340315,13.750006875,13.750006875,2734198.63290068,0.0,1.0
2007-10-11,41.87,42.75,41.62,41.96,877867,13.956673645,14.250007125,13.87334027,13.98667366,2633599.68320016,0.0,1.0
2007-10-12,41.26,41.95,40.96,41.95,766000,13.75334021,13.983340325,13.65334016,13.983340325,2297998.85100057,0.0,1.0
2007-10-15,40.68,41.25,39.94,41.19,833000,13.56000678,13.750006875,13.31333999,13.730006865,2498998.75050062,0.0,1.0
2007-10-16,39.39,40.57,39.0101,40.42,1240800,13.130006565,13.523340095,13.00337316835,13.47334007,3722398.13880093,0.0,1.0
2007-10-17,39.35,39.82,38.67,39.6,926067,13.116673225,13.27333997,12.890006445,13.2000066,2778199.61090019,0.0,1.0
2007-10-18,39.02,39.48,38.63,39.12,685400,13.00667317,13.16000658,12.876673105,13.04000652,2056198.97190051,0.0,1.0
2007-10-19,37.46,39.18,37.4,38.98,1250600,12.48667291,13.06000653,12.4666729,12.99333983,3751798.12410094,0.0,1.0
2007-10-22,36.89,36.99,33.69,35.8,4607200,12.296672815,12.330006165,11.230005615,11.9333393,13821593.0892035,0.0,1.0
2007-10-23,36.56,37.4,36.23,36.97,5028667,12.18667276,12.4666729,12.076672705,12.323339495,15085993.4570033,0.0,1.0
2007-10-24,36.73,36.88,35.93,36.41,1937067,12.243339455,12.29333948,11.976672655,12.136672735,5811198.09440095,0.0,1.0
2007-10-25,36.32,37.35,36.1,36.9,1557800,12.10667272,12.450006225,12.03333935,12.30000615,4673397.66330117,0.0,1.0
2007-10-26,37.99,37.99,36.48,36.71,1186800,12.663339665,12.663339665,12.16000608,12.236672785,3560398.21980089,0.0,1.0
2007-10-29,37.49,38.08,37.33,37.82,1122067,12.496672915,12.69333968,12.443339555,12.60667297,3366199.31690034,0.0,1.0
2007-10-30,38.37,38.89,37.24,37.53,1230600,12.790006395,12.963339815,12.41333954,12.510006255,3691798.15410092,0.0,1.0
2007-10-31,38.3,38.69,37.56,38.62,1189467,12.76667305,12.896673115,12.52000626,12.87333977,3568399.21580039,0.0,1.0
2007-11-01,36.61,38.28,36.58,37.79,1211000,12.203339435,12.76000638,12.19333943,12.596672965,3632998.18350091,0.0,1.0
2007-11-02,36.5,37.19,36.0,36.85,1194200,12.16667275,12.396672865,12.000006,12.283339475,3582598.2087009,0.0,1.0
2007-11-05,34.06,36.17,34.06,36.03,2144867,11.35333901,12.056672695,11.35333901,12.010006005,6434597.78270111,0.0,1.0
2007-11-06,34.71,35.0,33.92,34.37,1307267,11.570005785,11.6666725,11.30667232,11.456672395,3921799.03910048,0.0,1.0
2007-11-07,33.48,34.63,33.47,34.29,1382200,11.16000558,11.543339105,11.156672245,11.430005715,4146597.92670104,0.0,1.0
2007-11-08,31.69,34.12,30.11,33.27,4294467,10.563338615,11.37333902,10.036671685,11.090005545,12883394.5583027,0.0,1.0
2007-11-09,28.64,30.7,28.52,30.7,2686800,9.54667144000003,10.23333845,9.50667142000003,10.23333845,8060395.96980199,0.0,1.0
2007-11-12,28.68,29.99,28.45,28.54,2409867,9.56000478000003,9.99667166500003,9.48333807500003,9.51333809000003,7229597.38520128,0.0,1.0
2007-11-13,29.09,29.38,28.74,28.84,1682067,9.69667151500003,9.79333823000003,9.58000479000003,9.61333814000003,5046198.47690075,0.0,1.0
2007-11-14,27.95,29.47,27.89,29.3,1946667,9.31667132500003,9.82333824500003,9.29667131500003,9.76667155000003,5839998.08000094,0.0,1.0
2007-11-15,27.41,27.97,27.0,27.88,1995267,9.13667123500003,9.32333799500003,9.00000450000003,9.29333798000003,5985798.00710098,0.0,1.0
2007-11-16,26.63,27.67,26.485,27.39,1689067,8.87667110500003,9.22333794500003,8.82833774750003,9.13000456500003,5067198.46640075,0.0,1.0
2007-11-19,26.21,26.82,26.17,26.41,2759067,8.73667103500003,8.94000447000003,8.72333769500003,8.80333773500003,8277196.86140154,0.0,1.0
2007-11-20,27.12,28.82,26.6,27.44,3895267,9.04000452000003,9.60667147000003,8.86667110000003,9.14667124000003,11685795.1571024,0.0,1.0
2007-11-21,26.92,27.26,26.0,26.61,2725800,8.97333782000003,9.08667121000003,8.66667100000003,8.87000443500003,8177395.91130202,0.0,1.0
2007-11-23,26.8,27.44,26.1,26.17,1303200,8.93333780000003,9.14667124000003,8.70000435000003,8.72333769500003,3909598.04520096,0.0,1.0
2007-11-26,26.9,27.17,26.5,27.08,3295000,8.96667115000003,9.05667119500003,8.83333775000003,9.02667118000003,9884995.05750244,0.0,1.0
2007-11-27,27.21,27.22,26.3,26.83,2865267,9.07000453500003,9.07333787000003,8.76667105000003,8.94333780500003,8595796.70210162,0.0,1.0
2007-11-28,26.88,27.8,25.17,27.8,4969600,8.96000448000003,9.26667130000003,8.39000419500003,9.26667130000003,14908792.5456037,0.0,1.0
2007-11-29,28.47,28.79,27.56,28.5,4151800,9.49000474500003,9.59667146500003,9.18667126000003,9.50000475000003,12455393.7723031,0.0,1.0
2007-11-30,28.66,29.13,27.8,28.5,3389200,9.55333811000003,9.71000485500003,9.26667130000003,9.50000475000003,10167594.9162025,0.0,1.0
2007-12-03,29.42,29.66,28.57,28.57,3572867,9.80667157000003,9.88667161000003,9.52333809500003,9.52333809500003,10718595.6407021,0.0,1.0
2007-12-04,28.86,29.39,28.85,29.06,2055267,9.62000481000003,9.79667156500003,9.61667147500003,9.68667151000003,6165797.91710102,0.0,1.0
2007-12-05,29.22,29.41,28.88,29.0,1704067,9.74000487000003,9.80333823500003,9.62667148000003,9.66667150000003,5112198.44390076,0.0,1.0
2007-12-06,28.23,28.85,27.92,28.85,2485067,9.41000470500003,9.61667147500003,9.30667132000003,9.61667147500003,7455197.27240134,0.0,1.0
2007-12-07,29.24,29.56,27.94,28.0,2393200,9.74667154000003,9.85333826000003,9.31333799000003,9.33333800000003,7179596.41020177,0.0,1.0
2007-12-10,29.37,29.57,28.864,29.34,1544400,9.79000489500003,9.85667159500003,9.62133814400003,9.78000489000003,4633197.68340114,0.0,1.0
2007-12-11,28.13,29.41,28.05,29.37,2469600,9.37667135500003,9.80333823500003,9.35000467500003,9.79000489500003,7408796.29560183,0.0,1.0
2007-12-12,27.85,29.37,27.55,28.56,1653867,9.28333797500003,9.79000489500003,9.18333792500003,9.52000476000003,4961598.51920072,0.0,1.0
2007-12-13,27.84,28.1,27.41,27.75,1438867,9.28000464000003,9.36667135000003,9.13667123500003,9.25000462500003,4316598.84170057,0.0,1.0
2007-12-14,26.6,27.83,26.51,27.68,2984867,8.86667110000003,9.27667130500003,8.83667108500003,9.22667128000003,8954596.52270171,0.0,1.0
2007-12-17,25.84,26.92,25.71,26.53,2828600,8.61333764000003,8.97333782000003,8.57000428500003,8.84333775500003,8485795.75710209,0.0,1.0
2007-12-18,26.18,26.39,25.16,25.59,2242200,8.72667103000003,8.79667106500003,8.38667086000003,8.53000426500003,6726596.63670166,0.0,1.0
2007-12-19,26.2,26.69,25.76,25.95,1586067,8.73333770000003,8.89667111500003,8.58667096000003,8.65000432500003,4758198.62090067,0.0,1.0
2007-12-20,26.3,26.42,25.63,26.18,1245600,8.76667105000003,8.80667107000003,8.54333760500003,8.72667103000003,3736798.13160092,0.0,1.0
2007-12-21,26.46,27.2,26.16,26.92,2366600,8.82000441000003,9.06667120000003,8.72000436000003,8.97333782000003,7099796.45010175,0.0,1.0
2007-12-24,27.31,27.31,26.54,26.56,366400,9.10333788500003,9.10333788500003,8.84667109000003,8.85333776000003,1099199.45040027,0.0,1.0
2007-12-26,26.72,26.93,26.37,26.93,941400,8.90667112000003,8.97667115500003,8.79000439500003,8.97667115500003,2824198.5879007,0.0,1.0
2007-12-27,26.32,26.6,26.11,26.51,698667,8.77333772000003,8.86667110000003,8.70333768500003,8.83667108500003,2095999.95200002,0.0,1.0
2007-12-28,26.13,26.43,25.84,26.04,989600,8.71000435500003,8.81000440500003,8.61333764000003,8.68000434000003,2968798.51560073,0.0,1.0
2007-12-31,25.92,26.19,25.72,26.04,1047867,8.64000432000003,8.73000436500003,8.57333762000003,8.68000434000003,3143599.42820028,0.0,1.0
2008-01-02,25.31,26.02,25.03,25.92,968800,8.43667088500003,8.67333767000003,8.34333750500003,8.64000432000003,2906398.54680072,0.0,1.0
2008-01-03,24.33,25.38,24.22,25.29,881600,8.11000405500003,8.46000423000003,8.07333737000003,8.43000421500003,2644798.67760065,0.0,1.0
2008-01-04,23.13,24.12,22.92,24.12,1494867,7.71000385500002,8.04000402000003,7.64000382000003,8.04000402000003,4484598.75770061,0.0,1.0
2008-01-07,23.07,23.33,22.62,22.97,1662267,7.69000384500003,7.77667055500002,7.54000377000003,7.65667049500003,4986798.50660073,0.0,1.0
2008-01-08,22.26,23.14,22.26,23.04,2086867,7.42000371000003,7.71333719000003,7.42000371000003,7.68000384000003,6260597.86970104,0.0,1.0
2008-01-09,21.9,22.28,20.72,22.25,2621067,7.30000365000002,7.42667038000002,6.90667012000002,7.41667037500002,7863197.06840144,0.0,1.0
2008-01-10,22.84,23.1,21.37,21.53,1995000,7.61333714000003,7.70000385000003,7.12333689500002,7.17667025500002,5984997.00750147,0.0,1.0
2008-01-11,22.25,22.64,21.97,22.64,1805067,7.41667037500002,7.54667044000003,7.32333699500002,7.54667044000003,5415198.29240084,0.0,1.0
2008-01-14,22.13,22.67,21.94,22.67,1513200,7.37667035500002,7.55667044500003,7.31333699000002,7.55667044500003,4539597.73020112,0.0,1.0
2008-01-15,21.3,21.92,21.28,21.85,1170867,7.10000355000002,7.30667032000003,7.09333688000002,7.28333697500002,3512599.24370037,0.0,1.0
2008-01-16,22.81,23.06,21.1,21.13,2590800,7.60333713500002,7.68667051000002,7.03333685000002,7.04333685500002,7772396.11380192,0.0,1.0
2008-01-17,23.09,23.53,22.8,22.86,1924800,7.69667051500002,7.84333725500003,7.60000380000003,7.62000381000002,5774397.11280143,0.0,1.0
2008-01-18,23.5,23.98,22.895,23.13,1998800,7.83333725000003,7.99333733000003,7.63167048250003,7.71000385500002,5996397.00180148,0.0,1.0
2008-01-22,24.46,24.88,21.61,22.12,1797467,8.15333741000003,8.29333748000003,7.20333693500002,7.37333702000002,5392398.30380083,0.0,1.0
2008-01-23,25.37,25.42,23.04,23.87,2890800,8.45667089500003,8.47333757000003,7.68000384000003,7.95667064500003,8672395.66380214,0.0,1.0
2008-01-24,25.84,25.86,24.74,25.37,2363867,8.61333764000003,8.62000431000003,8.24667079000003,8.45667089500003,7091597.45420125,0.0,1.0
2008-01-25,25.8,26.67,25.43,25.89,2505267,8.60000430000003,8.89000444500003,8.47667090500003,8.63000431500003,7515797.24210135,0.0,1.0
2008-01-28,26.51,26.56,25.47,25.7,1936067,8.83667108500003,8.85333776000003,8.49000424500003,8.56667095000003,5808198.09590093,0.0,1.0
2008-01-29,26.8,26.85,25.77,26.66,1246000,8.93333780000003,8.95000447500003,8.59000429500003,8.88667111000003,3737998.13100092,0.0,1.0
2008-01-30,25.62,26.64,25.58,26.61,2295800,8.54000427000003,8.88000444000003,8.52667093000003,8.87000443500003,6887396.5563017,0.0,1.0
2008-01-31,28.01,28.52,24.88,25.44,3346200,9.33667133500003,9.50667142000003,8.29333748000003,8.48000424000003,10038594.9807025,0.0,1.0
2008-02-01,27.79,28.09,27.0,28.0,1820667,9.26333796500003,9.36333801500003,9.00000450000003,9.33333800000003,5461998.26900085,0.0,1.0
2008-02-04,26.59,27.89,26.21,27.64,1651800,8.86333776500003,9.29667131500003,8.73667103500003,9.21333794000003,4955397.52230122,0.0,1.0
2008-02-05,25.5,26.58,25.44,26.18,1679467,8.50000425000003,8.86000443000003,8.48000424000003,8.72667103000003,5038398.48080074,0.0,1.0
2008-02-06,24.83,26.26,24.76,25.52,1234867,8.27667080500003,8.75333771000003,8.25333746000003,8.50667092000003,3704599.14770041,0.0,1.0
2008-02-07,25.99,26.23,24.65,24.7,2545800,8.66333766500003,8.74333770500003,8.21667077500003,8.23333745000003,7637396.18130188,0.0,1.0
2008-02-08,25.35,26.28,25.0,25.9,1424667,8.45000422500003,8.76000438000003,8.33333750000003,8.63333765000003,4273998.86300055,0.0,1.0
2008-02-11,26.35,26.41,25.03,25.32,1440000,8.78333772500003,8.80333773500003,8.34333750500003,8.44000422000003,4319997.84000107,0.0,1.0
2008-02-12,26.43,27.24,26.18,26.5,1620000,8.81000440500003,9.08000454000003,8.72667103000003,8.83333775000003,4859997.5700012,0.0,1.0
2008-02-13,26.68,27.0,26.35,26.79,1311800,8.89333778000003,9.00000450000003,8.78333772500003,8.93000446500003,3935398.03230097,0.0,1.0
2008-02-14,25.32,26.77,25.31,26.77,1386267,8.44000422000003,8.92333779500003,8.43667088500003,8.92333779500003,4158798.92060052,0.0,1.0
2008-02-15,25.17,25.25,24.74,25.23,1130867,8.39000419500003,8.41667087500003,8.24667079000003,8.41000420500003,3392599.30370034,0.0,1.0
2008-02-19,24.59,25.75,24.54,25.5,1142067,8.19667076500003,8.58333762500003,8.18000409000003,8.50000425000003,3426199.28690034,0.0,1.0
2008-02-20,25.78,25.99,24.37,24.42,1489267,8.59333763000003,8.66333766500003,8.12333739500003,8.14000407000003,4467798.7661006,0.0,1.0
2008-02-21,24.96,26.11,24.96,25.8,1151067,8.32000416000003,8.70333768500003,8.32000416000003,8.60000430000003,3453199.27340035,0.0,1.0
2008-02-22,25.52,25.56,24.5,24.9,1162000,8.50667092000003,8.52000426000003,8.16667075000003,8.30000415000003,3485998.25700086,0.0,1.0
2008-02-25,25.7,25.86,24.44,25.4,2095667,8.56667095000003,8.62000431000003,8.14667074000003,8.46667090000003,6286997.85650105,0.0,1.0
2008-02-26,26.41,26.41,25.1,25.34,2117667,8.80333773500003,8.80333773500003,8.36667085000003,8.44667089000003,6352997.82350107,0.0,1.0
2008-02-27,29.12,30.4,27.85,27.85,4978800,9.70667152000003,10.1333384,9.28333797500003,9.28333797500003,14936392.5318037,0.0,1.0
2008-02-28,28.31,28.98,27.97,28.73,2784200,9.43667138500003,9.66000483000003,9.32333799500003,9.57667145500003,8352595.82370206,0.0,1.0
2008-02-29,26.83,28.39,26.62,28.03,2919867,8.94333780500003,9.46333806500003,8.87333777000003,9.34333800500003,8759596.62020166,0.0,1.0
2008-03-03,27.88,28.47,26.1,26.61,1720867,9.29333798000003,9.49000474500003,8.70000435000003,8.87000443500003,5162598.41870077,0.0,1.0
2008-03-04,27.86,28.02,27.21,27.48,1662067,9.28667131000003,9.34000467000003,9.07000453500003,9.16000458000003,4986198.50690073,0.0,1.0
2008-03-05,28.4201,29.034,27.95,28.09,1556800,9.47337140335003,9.67800483900003,9.31667132500003,9.36333801500003,4670397.66480115,0.0,1.0
2008-03-06,27.05,28.76,26.8,28.49,1390800,9.01667117500003,9.58667146000003,8.93333780000003,9.49667141500003,4172397.91380103,0.0,1.0
2008-03-07,26.66,27.64,26.27,26.79,1673400,8.88667111000003,9.21333794000003,8.75667104500003,8.93000446500003,5020197.48990124,0.0,1.0
2008-03-10,26.05,27.03,26.0,26.65,1481200,8.68333767500003,9.01000450500003,8.66667100000003,8.88333777500003,4443597.7782011,0.0,1.0
2008-03-11,26.62,26.97,25.82,26.64,1494400,8.87333777000003,8.99000449500003,8.60667097000003,8.88000444000003,4483197.75840111,0.0,1.0
2008-03-12,26.91,27.94,26.34,26.62,1886467,8.97000448500003,9.31333799000003,8.78000439000003,8.87333777000003,5659398.1703009,0.0,1.0
2008-03-13,27.52,27.67,26.43,26.97,2315667,9.17333792000003,9.22333794500003,8.81000440500003,8.99000449500003,6946997.52650121,0.0,1.0
2008-03-14,26.73,27.8,26.38,27.8,1875200,8.91000445500003,9.26667130000003,8.79333773000003,9.26667130000003,5625597.18720139,0.0,1.0
2008-03-17,25.82,26.64,25.2201,26.23,1488667,8.60667097000003,8.88000444000003,8.40670420335003,8.74333770500003,4465998.7670006,0.0,1.0
2008-03-18,27.13,27.54,25.89,26.22,2201067,9.04333785500003,9.18000459000003,8.63000431500003,8.74000437000003,6603197.69840113,0.0,1.0
2008-03-19,26.77,27.74,26.56,27.1,2107600,8.92333779500003,9.24667129000003,8.85333776000003,9.03333785000003,6322796.83860156,0.0,1.0
2008-03-20,28.8,29.42,26.77,26.83,2396800,9.60000480000003,9.80667157000003,8.92333779500003,8.94333780500003,7190396.40480177,0.0,1.0
2008-03-24,30.02,31.0,28.96,28.96,2817400,10.00667167,10.3333385,9.65333816000003,9.65333816000003,8452195.77390211,0.0,1.0
2008-03-25,29.4,29.96,28.67,29.7,1983600,9.80000490000003,9.98667166000003,9.55667144500003,9.90000495000003,5950797.02460147,0.0,1.0
2008-03-26,28.64,29.55,28.22,29.3,1491667,9.54667144000003,9.85000492500003,9.40667137000003,9.76667155000003,4474998.76250061,0.0,1.0
2008-03-27,27.51,28.71,27.44,28.7,2041000,9.17000458500003,9.57000478500003,9.14667124000003,9.56667145000003,6122996.93850151,0.0,1.0
2008-03-28,27.0,27.9,26.89,27.65,1312800,9.00000450000003,9.30000465000003,8.96333781500003,9.21667127500003,3938398.03080097,0.0,1.0
2008-03-31,27.59,27.91,26.84,26.97,1428600,9.19667126500003,9.30333798500003,8.94667114000003,8.99000449500003,4285797.85710106,0.0,1.0
2008-04-01,29.13,29.66,27.91,27.91,1655067,9.71000485500003,9.88667161000003,9.30333798500003,9.30333798500003,4965198.51740073,0.0,1.0
2008-04-02,30.07,30.69,29.48,29.77,2031800,10.023338345,10.230005115,9.82667158000003,9.92333829500003,6095396.95230152,0.0,1.0
2008-04-03,29.83,30.08,28.88,29.89,1297867,9.94333830500003,10.02667168,9.62667148000003,9.96333831500003,3893599.05320046,0.0,1.0
2008-04-04,29.3,29.83,28.87,29.78,1351067,9.76667155000003,9.94333830500003,9.62333814500003,9.92667163000003,4053198.9734005,0.0,1.0
2008-04-07,29.03,29.76,28.53,29.16,1397667,9.67667150500003,9.92000496000003,9.51000475500003,9.72000486000003,4192998.90350054,0.0,1.0
2008-04-08,28.37,29.08,28.11,28.88,1715800,9.45667139500003,9.69333818000003,9.37000468500003,9.62667148000003,5147397.42630127,0.0,1.0
2008-04-09,27.66,28.94,27.5,28.69,1397067,9.22000461000003,9.64667149000003,9.16667125000003,9.56333811500003,4191198.90440053,0.0,1.0
2008-04-10,28.62,28.84,27.41,27.75,1363267,9.54000477000003,9.61333814000003,9.13667123500003,9.25000462500003,4089798.95510051,0.0,1.0
2008-04-11,28.45,28.87,27.97,28.27,1072467,9.48333807500003,9.62333814500003,9.32333799500003,9.42333804500003,3217399.39130029,0.0,1.0
2008-04-14,28.58,28.9999,28.15,28.63,1170600,9.52667143000003,9.66663816665003,9.38333802500003,9.54333810500003,3511798.24410087,0.0,1.0
2008-04-15,28.85,28.93,28.32,28.74,1633600,9.61667147500003,9.64333815500003,9.44000472000003,9.58000479000003,4900797.54960121,0.0,1.0
2008-04-16,28.99,29.71,28.9,29.0,2110867,9.66333816500003,9.90333828500003,9.63333815000003,9.66667150000003,6332597.83370106,0.0,1.0
2008-04-17,28.76,29.08,28.19,28.86,924467,9.58667146000003,9.69333818000003,9.39667136500003,9.62000481000003,2773399.61330019,0.0,1.0
2008-04-18,30.54,30.84,29.1,29.31,1929000,10.18000509,10.28000514,9.70000485000003,9.77000488500003,5786997.10650145,0.0,1.0
2008-04-21,30.68,30.74,30.01,30.1,1507600,10.22667178,10.24667179,10.003338335,10.03333835,4522797.73860113,0.0,1.0
2008-04-22,29.65,30.75,29.46,30.5,1337867,9.88333827500003,10.250005125,9.82000491000003,10.16667175,4013598.99320049,0.0,1.0
2008-04-23,30.23,30.35,29.15,29.55,1198200,10.076671705,10.116671725,9.71667152500003,9.85000492500003,3594598.2027009,0.0,1.0
2008-04-24,30.82,31.46,30.07,30.4,1239067,10.27333847,10.48667191,10.023338345,10.1333384,3717199.14140043,0.0,1.0
2008-04-25,31.49,31.56,30.39,31.25,884867,10.496671915,10.52000526,10.130005065,10.416671875,2654599.67270016,0.0,1.0
2008-04-28,30.82,31.5,30.63,31.44,880200,10.27333847,10.50000525,10.210005105,10.48000524,2640598.67970066,0.0,1.0
2008-04-29,31.08,31.21,30.36,30.75,1195400,10.36000518,10.403338535,10.12000506,10.250005125,3586198.2069009,0.0,1.0
2008-04-30,31.6,32.45,30.56,31.2,1545467,10.5333386,10.816672075,10.18667176,10.4000052,4636398.68180066,0.0,1.0
2008-05-01,31.6,32.13,31.31,31.6,2048000,10.5333386,10.710005355,10.436671885,10.5333386,6143996.92800154,0.0,1.0
2008-05-02,30.93,32.0,30.55,31.89,1519400,10.310005155,10.666672,10.183338425,10.630005315,4558197.72090114,0.0,1.0
2008-05-05,30.9,31.15,30.15,30.96,1072400,10.30000515,10.383338525,10.050005025,10.32000516,3217198.3914008,0.0,1.0
2008-05-06,31.07,31.27,30.14,30.82,892800,10.356671845,10.423338545,10.04667169,10.27333847,2678398.66080067,0.0,1.0
2008-05-07,30.3,31.21,30.14,30.99,1437867,10.10000505,10.403338535,10.04667169,10.330005165,4313598.84320058,0.0,1.0
2008-05-08,33.42,33.63,30.98,30.99,3344267,11.14000557,11.210005605,10.32667183,10.330005165,10032795.983602,0.0,1.0
2008-05-09,34.54,35.16,33.08,33.08,3114400,11.51333909,11.72000586,11.02667218,11.02667218,9343195.32840233,0.0,1.0
2008-05-12,35.5,35.54,34.01,34.99,3082400,11.83333925,11.84667259,11.336672335,11.663339165,9247195.37640231,0.0,1.0
2008-05-13,35.69,35.88,34.92,35.28,1650667,11.896672615,11.96000598,11.64000582,11.76000588,4951998.52400074,0.0,1.0
2008-05-14,35.49,36.23,35.21,35.91,1588000,11.830005915,12.076672705,11.736672535,11.970005985,4763997.61800119,0.0,1.0
2008-05-15,35.55,35.66,35.05,35.44,1534867,11.850005925,11.88667261,11.683339175,11.81333924,4604598.69770065,0.0,1.0
2008-05-16,34.98,35.85,34.38,35.75,954467,11.66000583,11.950005975,11.46000573,11.916672625,2863399.56830022,0.0,1.0
2008-05-19,34.18,35.13,33.96,34.92,1299200,11.39333903,11.710005855,11.32000566,11.64000582,3897598.05120097,0.0,1.0
2008-05-20,33.79,34.5,33.33,33.92,1471800,11.263338965,11.50000575,11.110005555,11.30667232,4415397.7923011,0.0,1.0
2008-05-21,32.81,34.17,32.61,33.71,1675600,10.936672135,11.390005695,10.870005435,11.236672285,5026797.48660126,0.0,1.0
2008-05-22,33.02,33.45,32.5101,33.01,1480400,11.00667217,11.150005575,10.83670541835,11.003338835,4441197.77940111,0.0,1.0
2008-05-23,33.07,33.3,32.31,32.97,1636200,11.023338845,11.10000555,10.770005385,10.990005495,4908597.54570123,0.0,1.0
2008-05-27,33.78,34.17,32.81,33.18,1744400,11.26000563,11.390005695,10.936672135,11.06000553,5233197.38340131,0.0,1.0
2008-05-28,36.3,36.66,34.22,34.73,3846867,12.10000605,12.22000611,11.40667237,11.576672455,11540595.2297024,0.0,1.0
2008-05-29,37.99,38.3,36.0,36.0,3014467,12.663339665,12.76667305,12.000006,12.000006,9043396.47830176,0.0,1.0
2008-05-30,36.9,38.37,36.71,38.36,2976667,12.30000615,12.790006395,12.236672785,12.78667306,8929996.53500173,0.0,1.0
2008-06-02,36.42,37.36,36.04,36.9,1901867,12.14000607,12.45333956,12.01333934,12.30000615,5705598.14720093,0.0,1.0
2008-06-03,36.7,37.03,36.05,36.47,1370867,12.23333945,12.343339505,12.016672675,12.156672745,4112598.94370053,0.0,1.0
2008-06-04,37.01,37.11,36.17,36.47,1483000,12.336672835,12.370006185,12.056672695,12.156672745,4448997.77550111,0.0,1.0
2008-06-05,37.36,37.37,36.97,37.09,1892400,12.45333956,12.456672895,12.323339495,12.363339515,5677197.16140142,0.0,1.0
2008-06-06,36.14,36.98,36.03,36.98,1355000,12.04667269,12.32667283,12.010006005,12.32667283,4064997.96750102,0.0,1.0
2008-06-09,36.21,36.67,35.9,36.06,1608667,12.070006035,12.223339445,11.96667265,12.02000601,4825998.58700071,0.0,1.0
2008-06-10,35.94,36.39,35.44,35.89,1258667,11.98000599,12.130006065,11.81333924,11.963339315,3775999.11200044,0.0,1.0
2008-06-11,35.51,36.221,35.25,35.85,1702667,11.836672585,12.0736727035,11.750005875,11.950005975,5107998.44600078,0.0,1.0
2008-06-12,35.94,36.99,35.75,35.84,1374667,11.98000599,12.330006165,11.916672625,11.94667264,4123998.93800053,0.0,1.0
2008-06-13,36.94,36.94,36.14,36.27,1050867,12.31333949,12.31333949,12.04667269,12.090006045,3152599.42370029,0.0,1.0
2008-06-16,37.03,37.11,36.3,36.74,1087600,12.343339505,12.370006185,12.10000605,12.24667279,3262798.36860082,0.0,1.0
2008-06-17,36.52,37.0099,36.35,37.0,909867,12.17333942,12.33663950165,12.116672725,12.3333395,2729599.63520018,0.0,1.0
2008-06-18,35.74,36.19,35.27,36.19,1163800,11.91333929,12.063339365,11.756672545,12.063339365,3491398.25430087,0.0,1.0
2008-06-19,37.08,37.22,35.32,35.63,1454067,12.36000618,12.40667287,11.77333922,11.876672605,4362198.81890059,0.0,1.0
2008-06-20,35.25,37.27,35.2468,35.75,2761200,11.750005875,12.423339545,11.7489392078,11.916672625,8283595.85820207,0.0,1.0
2008-06-23,34.39,35.49,34.08,35.34,1907600,11.463339065,11.830005915,11.36000568,11.78000589,5722797.13860143,0.0,1.0
2008-06-24,33.69,34.44,33.05,34.31,1918467,11.230005615,11.48000574,11.016672175,11.436672385,5755398.12230094,0.0,1.0
2008-06-25,34.33,34.99,33.65,33.87,1399000,11.443339055,11.663339165,11.216672275,11.290005645,4196997.90150105,0.0,1.0
2008-06-26,33.32,34.14,33.11,34.02,1038800,11.10667222,11.38000569,11.036672185,11.34000567,3116398.44180078,0.0,1.0
2008-06-27,32.51,33.45,31.87,33.2,1463800,10.836672085,11.150005575,10.623338645,11.0666722,4391397.8043011,0.0,1.0
2008-06-30,32.69,32.85,30.73,32.05,2409400,10.896672115,10.950005475,10.243338455,10.683338675,7228196.38590181,0.0,1.0
2008-07-01,33.08,33.14,31.45,32.4,1794867,11.02667218,11.04667219,10.483338575,10.8000054,5384598.30770085,0.0,1.0
2008-07-02,34.93,35.39,33.86,34.36,3938000,11.643339155,11.796672565,11.28667231,11.45333906,11813994.093003,0.0,1.0
2008-07-03,34.34,35.22,33.83,34.98,963867,11.44667239,11.74000587,11.276672305,11.66000583,2891599.55420022,0.0,1.0
2008-07-07,34.43,35.64,33.88,34.46,1183667,11.476672405,11.88000594,11.29333898,11.48667241,3550999.22450039,0.0,1.0
2008-07-08,35.78,35.96,34.23,34.33,1823867,11.92667263,11.98667266,11.410005705,11.443339055,5471598.26420087,0.0,1.0
2008-07-09,35.67,36.6,35.44,36.14,1566200,11.890005945,12.2000061,11.81333924,12.04667269,4698597.65070117,0.0,1.0
2008-07-10,34.72,35.76,34.33,35.56,1733867,11.57333912,11.92000596,11.443339055,11.85333926,5201598.3992008,0.0,1.0
2008-07-11,34.17,34.68,33.27,34.32,1051800,11.390005695,11.56000578,11.090005545,11.44000572,3155398.42230079,0.0,1.0
2008-07-14,33.39,34.93,33.11,34.32,1290867,11.130005565,11.643339155,11.036672185,11.44000572,3872599.06370047,0.0,1.0
2008-07-15,33.92,34.17,31.52,33.48,2229467,11.30667232,11.390005695,10.50667192,11.16000558,6688397.65580117,0.0,1.0
2008-07-16,36.39,36.61,33.72,33.96,2419400,12.130006065,12.203339435,11.24000562,11.32000566,7258196.37090181,0.0,1.0
2008-07-17,37.85,38.32,35.78,36.53,2115267,12.616672975,12.77333972,11.92667263,12.176672755,6345797.82710109,0.0,1.0
2008-07-18,36.89,37.8,36.28,37.8,1153200,12.296672815,12.6000063,12.09333938,12.6000063,3459598.27020086,0.0,1.0
2008-07-21,36.31,37.15,36.1,36.93,1003467,12.103339385,12.383339525,12.03333935,12.310006155,3010399.49480025,0.0,1.0
2008-07-22,38.07,38.23,35.85,35.85,1607000,12.690006345,12.743339705,11.950005975,11.950005975,4820997.5895012,0.0,1.0
2008-07-23,38.41,40.0,36.93,37.11,2461867,12.803339735,13.33334,12.310006155,12.370006185,7385597.30720135,0.0,1.0
2008-07-24,37.0,38.72,36.94,38.42,1329400,12.3333395,12.90667312,12.31333949,12.80667307,3988198.005901,0.0,1.0
2008-07-25,36.44,37.94,36.28,37.04,1086667,12.14667274,12.64667299,12.09333938,12.34667284,3259999.37000031,0.0,1.0
2008-07-28,35.55,37.24,35.45,36.66,1376600,11.850005925,12.41333954,11.816672575,12.22000611,4129797.93510103,0.0,1.0
2008-07-29,36.79,36.88,35.36,35.57,1536067,12.263339465,12.29333948,11.78667256,11.856672595,4608198.69590065,0.0,1.0
2008-07-30,36.7,37.79,35.71,36.85,1093200,12.23333945,12.596672965,11.903339285,12.283339475,3279598.36020082,0.0,1.0
2008-07-31,37.5,38.23,35.97,36.76,2009667,12.50000625,12.743339705,11.990005995,12.25333946,6028997.98550101,0.0,1.0
2008-08-01,37.27,37.79,36.41,37.27,1222467,12.423339545,12.596672965,12.136672735,12.423339545,3667399.16630042,0.0,1.0
2008-08-04,37.78,38.83,36.9,37.35,1573000,12.59333963,12.943339805,12.30000615,12.450006225,4718997.64050118,0.0,1.0
2008-08-05,39.24,39.44,37.42,38.05,1843867,13.08000654,13.14667324,12.47333957,12.683339675,5531598.23420088,0.0,1.0
2008-08-06,37.89,38.9,37.25,38.79,2292000,12.630006315,12.96667315,12.416672875,12.930006465,6875996.56200172,0.0,1.0
2008-08-07,38.63,39.37,37.47,37.5,3047200,12.876673105,13.123339895,12.490006245,12.50000625,9141595.42920229,0.0,1.0
2008-08-08,40.36,40.63,38.82,38.82,2356200,13.45334006,13.543340105,12.94000647,12.94000647,7068596.46570177,0.0,1.0
2008-08-11,40.32,42.2,40.0,40.29,3280400,13.44000672,14.0666737,13.33334,13.430006715,9841195.07940246,0.0,1.0
2008-08-12,39.95,40.79,39.29,40.15,2270400,13.316673325,13.596673465,13.096673215,13.383340025,6811196.5944017,0.0,1.0
2008-08-13,38.93,40.24,38.25,39.76,1726000,12.976673155,13.41334004,12.750006375,13.25333996,5177997.41100129,0.0,1.0
2008-08-14,40.02,40.7,38.68,38.85,1652267,13.34000667,13.56667345,12.89333978,12.950006475,4956798.52160074,0.0,1.0
2008-08-15,40.0,40.99,39.82,40.13,1842067,13.33334,13.663340165,13.27333997,13.376673355,5526198.23690088,0.0,1.0
2008-08-18,40.15,40.68,39.95,40.3,1570800,13.383340025,13.56000678,13.316673325,13.43334005,4712397.64380118,0.0,1.0
2008-08-19,39.52,40.23,39.31,39.83,1526267,13.17333992,13.410006705,13.103339885,13.276673305,4578798.71060065,0.0,1.0
2008-08-20,39.14,40.34,38.91,39.77,1639800,13.04667319,13.44667339,12.970006485,13.256673295,4919397.54030123,0.0,1.0
2008-08-21,39.41,39.49,38.67,38.84,1692800,13.136673235,13.163339915,12.890006445,12.94667314,5078397.46080127,0.0,1.0
2008-08-22,40.5,40.55,39.24,39.48,1164200,13.50000675,13.516673425,13.08000654,13.16000658,3492598.25370087,0.0,1.0
2008-08-25,39.0,40.5,38.68,40.37,1547867,13.0000065,13.50000675,12.89333978,13.456673395,4643598.67820066,0.0,1.0
2008-08-26,39.18,39.46,38.41,39.21,2664667,13.06000653,13.15333991,12.803339735,13.070006535,7993997.0030015,0.0,1.0
2008-08-27,37.94,38.61,36.31,36.4,6034067,12.64667299,12.870006435,12.103339385,12.1333394,18102191.948904,0.0,1.0
2008-08-28,38.9,39.07,37.61,37.99,2304067,12.96667315,13.023339845,12.536672935,12.663339665,6912197.54390123,0.0,1.0
2008-08-29,38.36,39.0,38.31,38.78,1415200,12.78667306,13.0000065,12.770006385,12.92667313,4245597.87720106,0.0,1.0
2008-09-02,38.86,40.21,38.55,39.0,1786667,12.95333981,13.403340035,12.850006425,13.0000065,5359998.32000084,0.0,1.0
2008-09-03,38.64,39.34,38.36,38.68,1441000,12.88000644,13.11333989,12.78667306,12.89333978,4322997.83850108,0.0,1.0
2008-09-04,38.56,38.87,38.0,38.28,1835000,12.85333976,12.956673145,12.666673,12.76000638,5504997.24750138,0.0,1.0
2008-09-05,38.89,39.08,37.54,38.12,1735000,12.963339815,13.02667318,12.51333959,12.70667302,5204997.3975013,0.0,1.0
2008-09-08,40.59,40.69,39.09,39.34,2193400,13.530006765,13.563340115,13.030006515,13.11333989,6580196.70990165,0.0,1.0
2008-09-09,39.91,41.9,39.69,40.25,3348067,13.303339985,13.96667365,13.230006615,13.416673375,10044195.977902,0.0,1.0
2008-09-10,39.92,40.44,39.32,40.11,2014267,13.30667332,13.48000674,13.10667322,13.370006685,6042797.97860101,0.0,1.0
2008-09-11,41.07,41.2,39.11,39.49,2076400,13.690006845,13.7333402,13.036673185,13.163339915,6229196.88540156,0.0,1.0
2008-09-12,39.83,40.63,39.16,40.29,2608600,13.276673305,13.543340105,13.05333986,13.430006715,7825796.08710196,0.0,1.0
2008-09-15,40.15,41.0,38.83,39.04,2055400,13.383340025,13.6666735,12.943339805,13.01333984,6166196.91690154,0.0,1.0
2008-09-16,39.7,40.86,38.16,39.31,2258267,13.23333995,13.62000681,12.72000636,13.103339885,6774797.61260119,0.0,1.0
2008-09-17,37.82,39.67,37.64,38.73,2327800,12.60667297,13.223339945,12.54667294,12.910006455,6983396.50830175,0.0,1.0
2008-09-18,38.32,38.52,37.09,37.54,3567200,12.77333972,12.84000642,12.363339515,12.51333959,10701594.6492027,0.0,1.0
2008-09-19,37.58,40.0,37.34,39.68,3745800,12.52667293,13.33334,12.44667289,13.22667328,11237394.3813028,0.0,1.0
2008-09-22,36.29,38.21,36.14,37.63,2162467,12.096672715,12.736673035,12.04667269,12.543339605,6487397.75630112,0.0,1.0
2008-09-23,36.5,37.12,36.1,36.31,1871467,12.16667275,12.37333952,12.03333935,12.103339385,5614398.1928009,0.0,1.0
2008-09-24,36.26,36.67,35.71,36.07,879467,12.08667271,12.223339445,11.903339285,12.023339345,2638399.68080016,0.0,1.0
2008-09-25,37.01,37.78,36.02,36.5,1631867,12.336672835,12.59333963,12.00667267,12.16667275,4895598.55220072,0.0,1.0
2008-09-26,37.62,37.7,36.33,36.39,1040400,12.54000627,12.56667295,12.110006055,12.130006065,3121198.43940078,0.0,1.0
2008-09-29,36.8,38.7,36.28,37.1,1868467,12.2666728,12.90000645,12.09333938,12.36667285,5605398.1973009,0.0,1.0
2008-09-30,36.36,37.23,36.14,37.2,2053667,12.12000606,12.410006205,12.04667269,12.4000062,6160997.91950104,0.0,1.0
2008-10-01,36.13,36.99,35.81,36.7,1324600,12.043339355,12.330006165,11.936672635,12.23333945,3973798.01310099,0.0,1.0
2008-10-02,35.47,36.42,35.14,35.66,1115467,11.823339245,12.14000607,11.71333919,11.88667261,3346399.32680034,0.0,1.0
2008-10-03,35.28,37.49,35.2,36.03,2404067,11.76000588,12.496672915,11.7333392,12.010006005,7212197.3939013,0.0,1.0
2008-10-06,36.24,36.4,33.5,34.84,3009200,12.08000604,12.1333394,11.16667225,11.61333914,9027595.48620226,0.0,1.0
2008-10-07,34.35,36.27,34.3,36.21,2028600,11.450005725,12.090006045,11.43333905,12.070006035,6085796.95710152,0.0,1.0
2008-10-08,35.45,36.17,33.69,33.69,3494400,11.816672575,12.056672695,11.230005615,11.230005615,10483194.7584026,0.0,1.0
2008-10-09,32.62,36.51,32.11,35.84,3219067,10.87333877,12.170006085,10.703338685,11.94667264,9657196.17140191,0.0,1.0
2008-10-10,32.73,33.96,30.17,31.71,2971267,10.910005455,11.32000566,10.056671695,10.570005285,8913796.54310173,0.0,1.0
2008-10-13,35.75,35.75,33.98,34.49,1720467,11.916672625,11.916672625,11.32667233,11.496672415,5161398.41930079,0.0,1.0
2008-10-14,34.1,37.72,33.34,35.95,2775200,11.36667235,12.57333962,11.11333889,11.983339325,8325595.83720208,0.0,1.0
2008-10-15,34.91,35.87,33.53,34.35,2786800,11.636672485,11.956672645,11.176672255,11.450005725,8360395.81980209,0.0,1.0
2008-10-16,36.44,36.67,33.12,34.895,3223400,12.14667274,12.223339445,11.04000552,11.6316724825,9670195.16490242,0.0,1.0
2008-10-17,34.64,36.3,32.38,35.36,3174667,11.54667244,12.10000605,10.79333873,11.78667256,9523996.23800188,0.0,1.0
2008-10-20,34.65,35.88,34.33,35.14,2437667,11.550005775,11.96000598,11.443339055,11.71333919,7312997.34350133,0.0,1.0
2008-10-21,34.85,35.85,34.26,34.49,1837067,11.616672475,11.950005975,11.42000571,11.496672415,5511198.24440088,0.0,1.0
2008-10-22,34.3,35.09,33.25,34.7,1830600,11.43333905,11.696672515,11.083338875,11.56667245,5491797.25410137,0.0,1.0
2008-10-23,34.63,35.4,33.16,34.58,2935600,11.543339105,11.8000059,11.05333886,11.52667243,8806795.5966022,0.0,1.0
2008-10-24,34.7,35.41,31.2901,31.58,2268467,11.56667245,11.803339235,10.43003854835,10.52667193,6805397.5973012,0.0,1.0
2008-10-27,34.4,35.93,33.3301,34.15,2094000,11.4666724,11.976672655,11.11003888835,11.383339025,6281996.85900157,0.0,1.0
2008-10-28,36.93,36.98,33.73,34.79,2373200,12.310006155,12.32667283,11.243338955,11.596672465,7119596.44020178,0.0,1.0
2008-10-29,38.52,39.99,36.4,36.97,3601400,12.84000642,13.330006665,12.1333394,12.323339495,10804194.5979027,0.0,1.0
2008-10-30,38.6,39.63,37.71,39.53,2243400,12.8666731,13.210006605,12.570006285,13.176673255,6730196.63490168,0.0,1.0
2008-10-31,38.02,39.77,37.31,38.74,2266667,12.67333967,13.256673295,12.436672885,12.91333979,6799997.6000012,0.0,1.0
2008-11-03,38.01,38.64,37.68,38.09,1724600,12.670006335,12.88000644,12.56000628,12.696673015,5173797.41310129,0.0,1.0
2008-11-04,37.99,38.51,36.85,38.44,1995667,12.663339665,12.836673085,12.283339475,12.81333974,5986998.006501,0.0,1.0
2008-11-05,35.58,37.81,35.47,37.05,1977867,11.86000593,12.603339635,11.823339245,12.350006175,5933598.03320098,0.0,1.0
2008-11-06,38.29,39.39,36.47,36.58,4539467,12.763339715,13.130006565,12.156672745,12.19333943,13618394.1908029,0.0,1.0
2008-11-07,37.9,38.66,37.16,38.46,2122200,12.63333965,12.88667311,12.38667286,12.82000641,6366596.81670159,0.0,1.0
2008-11-10,37.84,38.75,37.24,38.75,1081467,12.61333964,12.916673125,12.41333954,12.916673125,3244399.37780031,0.0,1.0
2008-11-11,38.42,39.55,36.84,37.63,1771667,12.80667307,13.183339925,12.28000614,12.543339605,5314998.34250083,0.0,1.0
2008-11-12,37.43,38.49,37.4,38.47,2063267,12.476672905,12.830006415,12.4666729,12.823339745,6189797.90510105,0.0,1.0
2008-11-13,40.0,40.09,36.4,38.22,3883000,13.33334,13.363340015,12.1333394,12.74000637,11648994.1755029,0.0,1.0
2008-11-14,38.53,40.48,38.06,40.1,2064867,12.843339755,13.49334008,12.68667301,13.36667335,6194597.90270105,0.0,1.0
2008-11-17,37.55,39.56,37.43,38.39,2793200,12.516672925,13.18667326,12.476672905,12.796673065,8379595.81020209,0.0,1.0
2008-11-18,37.58,38.75,36.42,37.25,2673000,12.52667293,12.916673125,12.14000607,12.416672875,8018995.990502,0.0,1.0
2008-11-19,36.92,38.59,36.91,37.49,3788000,12.30667282,12.863339765,12.303339485,12.496672915,11363994.3180028,0.0,1.0
2008-11-20,34.18,37.32,34.09,36.54,4800267,11.39333903,12.44000622,11.363339015,12.18000609,14400793.7996031,0.0,1.0
2008-11-21,35.28,35.68,27.6111,34.7,4160200,11.76000588,11.89333928,9.20370460185003,11.56667245,12480593.7597031,0.0,1.0
2008-11-24,38.28,38.84,34.78,35.63,4244867,12.76000638,12.94667314,11.59333913,11.876672605,12734594.6327027,0.0,1.0
2008-11-25,41.78,41.8,38.28,40.32,5716867,13.92667363,13.9333403,12.76000638,13.44000672,17150592.4247038,0.0,1.0
2008-11-26,41.61,42.02,40.36,40.52,3332867,13.870006935,14.00667367,13.45334006,13.50667342,9998596.000702,0.0,1.0
2008-11-28,42.29,42.71,40.78,42.0,1088600,14.096673715,14.236673785,13.59334013,14.000007,3265798.36710082,0.0,1.0
2008-12-01,39.13,42.05,39.05,42.0,3029400,13.043339855,14.016673675,13.016673175,14.000007,9088195.45590227,0.0,1.0
2008-12-02,38.14,40.7,37.64,40.04,4006800,12.71333969,13.56667345,12.54667294,13.34667334,12020393.989803,0.0,1.0
2008-12-03,40.49,40.53,37.52,37.52,3284200,13.496673415,13.510006755,12.50667292,12.50667292,9852595.07370246,0.0,1.0
2008-12-04,40.09,41.73,39.21,40.72,3560267,13.363340015,13.910006955,13.070006535,13.57334012,10680795.6596022,0.0,1.0
2008-12-05,42.3,42.3,38.75,40.45,3026600,14.10000705,14.10000705,12.916673125,13.483340075,9079795.46010227,0.0,1.0
2008-12-08,40.36,43.3,39.79,41.95,2703467,13.45334006,14.43334055,13.263339965,13.983340325,8110396.94480153,0.0,1.0
2008-12-09,40.01,41.73,39.75,40.42,2802267,13.336673335,13.910006955,13.250006625,13.47334007,8406796.7966016,0.0,1.0
2008-12-10,41.12,41.7,40.0,40.79,2348467,13.70667352,13.90000695,13.33334,13.596673465,7045397.47730126,0.0,1.0
2008-12-11,40.86,41.13,40.06,40.64,2298867,13.62000681,13.710006855,13.35334001,13.54667344,6896597.55170122,0.0,1.0
2008-12-12,41.61,41.8,39.74,39.8,1980400,13.870006935,13.9333403,13.24667329,13.2666733,5941197.02940149,0.0,1.0
2008-12-15,40.91,42.19,40.24,41.55,2267800,13.636673485,14.063340365,13.41334004,13.850006925,6803396.5983017,0.0,1.0
2008-12-16,42.54,42.65,40.99,41.57,1933600,14.18000709,14.216673775,13.663340165,13.856673595,5800797.09960145,0.0,1.0
2008-12-17,43.75,44.02,41.66,41.98,3508200,14.583340625,14.67334067,13.88667361,13.99334033,10524594.7377026,0.0,1.0
2008-12-18,43.34,44.11,42.98,44.11,1912200,14.44667389,14.703340685,14.32667383,14.703340685,5736597.13170143,0.0,1.0
2008-12-19,43.71,43.85,42.64,43.49,2955000,14.570007285,14.616673975,14.21334044,14.496673915,8864995.56750222,0.0,1.0
2008-12-22,42.46,42.78,41.69,42.08,2924267,14.15334041,14.26000713,13.896673615,14.02667368,8772796.61360169,0.0,1.0
2008-12-23,41.4,42.57,41.2,42.44,1849267,13.8000069,14.190007095,13.7333402,14.14667374,5547798.22610089,0.0,1.0
2008-12-24,41.28,42.22,41.1,41.4,549667,13.76000688,14.07334037,13.70000685,13.8000069,1649000.17549991,0.0,1.0
2008-12-26,41.91,42.11,41.11,41.73,651600,13.970006985,14.036673685,13.703340185,13.910006955,1954799.02260049,0.0,1.0
2008-12-29,40.7,41.46,40.5,41.22,1040200,13.56667345,13.82000691,13.50000675,13.74000687,3120598.43970078,0.0,1.0
2008-12-30,40.83,41.3677,40.28,41.3677,1449667,13.610006805,13.78924022795,13.42667338,13.78924022795,4348998.82550059,0.0,1.0
2008-12-31,41.69,42.0,40.52,40.96,1823400,13.896673615,14.000007,13.50667342,13.65334016,5470197.26490137,0.0,1.0
2009-01-02,42.05,42.48,41.624,41.9,1472867,14.016673675,14.16000708,13.874673604,13.96667365,4418598.7907006,0.0,1.0
2009-01-05,41.82,42.46,41.25,42.24,1909400,13.94000697,14.15334041,13.750006875,14.08000704,5728197.13590143,0.0,1.0
2009-01-06,39.67,42.19,39.5,41.88,3603467,13.223339945,14.063340365,13.16667325,13.96000698,10810395.5948022,0.0,1.0
2009-01-07,41.54,42.22,40.51,41.0,3262067,13.84667359,14.07334037,13.503340085,13.6666735,9786196.10690195,0.0,1.0
2009-01-08,41.63,41.82,40.11,41.3,2746600,13.876673605,13.94000697,13.370006685,13.76667355,8239795.88010206,0.0,1.0
2009-01-09,41.0,41.93,40.45,41.67,1773000,13.6666735,13.976673655,13.483340075,13.890006945,5318997.34050133,0.0,1.0
2009-01-12,40.99,41.4899,40.28,40.81,1696200,13.663340165,13.82997358165,13.42667338,13.603340135,5088597.45570127,0.0,1.0
2009-01-13,41.2,41.94,40.413,40.75,1614200,13.7333402,13.98000699,13.4710067355,13.583340125,4842597.57870121,0.0,1.0
2009-01-14,40.85,41.17,40.436,40.53,1620400,13.616673475,13.723340195,13.478673406,13.510006755,4861197.56940121,0.0,1.0
2009-01-15,43.55,43.89,41.06,41.87,4014667,14.516673925,14.630007315,13.68667351,13.956673645,12043994.9780025,0.0,1.0
2009-01-16,43.33,43.91,42.72,43.88,1599467,14.443340555,14.636673985,14.24000712,14.62667398,4798398.6008007,0.0,1.0
2009-01-20,42.69,43.49,42.32,43.01,1975200,14.230007115,14.496673915,14.10667372,14.336673835,5925597.03720148,0.0,1.0
2009-01-21,43.07,43.74,41.95,43.0,2377667,14.356673845,14.58000729,13.983340325,14.3333405,7132997.43350128,0.0,1.0
2009-01-22,43.04,43.569,42.01,42.69,1415267,14.34667384,14.5230072615,14.003340335,14.230007115,4245798.87710056,0.0,1.0
2009-01-23,42.49,43.17,42.06,42.61,1251867,14.163340415,14.390007195,14.02000701,14.203340435,3755599.12220044,0.0,1.0
2009-01-26,42.57,43.24,42.17,42.73,1136867,14.190007095,14.41334054,14.056673695,14.243340455,3410599.29470035,0.0,1.0
2009-01-27,42.83,43.08,42.35,42.91,876867,14.276673805,14.36000718,14.116673725,14.303340485,2630599.68470016,0.0,1.0
2009-01-28,43.71,43.98,42.98,43.34,1375667,14.570007285,14.66000733,14.32667383,14.44667389,4126998.93650053,0.0,1.0
2009-01-29,43.27,44.03,42.97,43.64,1196200,14.423340545,14.676674005,14.323340495,14.54667394,3588598.2057009,0.0,1.0
2009-01-30,42.71,43.74,42.5,43.34,1249867,14.236673785,14.58000729,14.16667375,14.44667389,3749599.12520044,0.0,1.0
2009-02-02,42.8,43.23,42.11,42.87,1407400,14.2666738,14.410007205,14.036673685,14.290007145,4222197.88890106,0.0,1.0
2009-02-03,43.94,44.32,42.41,42.94,2172200,14.64667399,14.77334072,14.136673735,14.31334049,6516596.74170163,0.0,1.0
2009-02-04,41.75,43.1,41.212,42.92,4102600,13.916673625,14.36667385,13.737340202,14.30667382,12307793.8461031,0.0,1.0
2009-02-05,35.03,38.25,34.16,38.25,12460000,11.676672505,12.750006375,11.38667236,12.750006375,37379981.3100093,0.0,1.0
2009-02-06,35.39,36.63,34.9,36.03,3956467,11.796672565,12.210006105,11.63333915,12.010006005,11869395.0653025,0.0,1.0
2009-02-09,35.4,35.88,35.04,35.37,3008667,11.8000059,11.96000598,11.68000584,11.790005895,9025996.48700176,0.0,1.0
2009-02-10,35.04,36.34,34.76,35.45,2862267,11.68000584,12.11333939,11.58667246,11.816672575,8586796.70660165,0.0,1.0
2009-02-11,34.28,35.25,33.73,35.07,2436667,11.42667238,11.750005875,11.243338955,11.690005845,7309997.34500133,0.0,1.0
2009-02-12,34.69,34.69,33.15,33.6,2210867,11.563339115,11.563339115,11.050005525,11.2000056,6632597.68370116,0.0,1.0
2009-02-13,33.68,34.64,33.54,34.34,2592867,11.22667228,11.54667244,11.18000559,11.44667239,7778597.11070144,0.0,1.0
2009-02-17,34.18,34.68,32.94,33.03,2999000,11.39333903,11.56000578,10.98000549,11.010005505,8996995.50150225,0.0,1.0
2009-02-18,33.94,34.98,33.53,34.65,2662200,11.31333899,11.66000583,11.176672255,11.550005775,7986596.006702,0.0,1.0
2009-02-19,34.37,34.49,33.77,34.05,2012800,11.456672395,11.496672415,11.256672295,11.350005675,6038396.98080151,0.0,1.0
2009-02-20,35.18,35.64,34.44,34.45,3809600,11.72667253,11.88000594,11.48000574,11.483339075,11428794.2856029,0.0,1.0
2009-02-23,34.79,35.6,34.71,35.3,2612067,11.596672465,11.8666726,11.570005785,11.76667255,7836197.08190146,0.0,1.0
2009-02-24,36.06,36.12,34.842,34.85,3266067,12.02000601,12.04000602,11.614005807,11.616672475,9798196.10090195,0.0,1.0
2009-02-25,36.28,37.2,35.53,36.335,4843867,12.09333938,12.4000062,11.843339255,12.1116727225,14531593.7342031,0.0,1.0
2009-02-26,37.06,38.2,36.99,37.72,4396600,12.35333951,12.7333397,12.330006165,12.57333962,13189793.4051033,0.0,1.0
2009-02-27,38.82,39.55,36.6,36.8,5199067,12.94000647,13.183339925,12.2000061,12.2666728,15597193.2014034,0.0,1.0
2009-03-02,39.23,39.61,38.62,38.75,4082400,13.076673205,13.203339935,12.87333977,12.916673125,12247193.8764031,0.0,1.0
2009-03-03,38.16,39.94,37.88,39.5,4325267,12.72000636,13.31333999,12.62667298,13.16667325,12975794.5121027,0.0,1.0
2009-03-04,39.02,39.88,38.07,38.63,3375000,13.00667317,13.29333998,12.690006345,12.876673105,10124994.9375025,0.0,1.0
2009-03-05,40.1,40.92,39.1,39.1,4882467,13.36667335,13.64000682,13.03333985,13.03333985,14647393.6763032,0.0,1.0
2009-03-06,39.58,40.37,38.55,40.2,3127267,13.19333993,13.456673395,12.850006425,13.4000067,9381796.30910184,0.0,1.0
2009-03-09,40.0,40.31,38.73,39.13,2977867,13.33334,13.436673385,12.910006455,13.043339855,8933596.53320173,0.0,1.0
2009-03-10,41.26,42.3,40.15,40.4,4125800,13.75334021,14.10000705,13.383340025,13.4666734,12377393.8113031,0.0,1.0
2009-03-11,40.89,41.85,40.47,41.25,3265200,13.630006815,13.950006975,13.490006745,13.750006875,9795595.10220245,0.0,1.0
2009-03-12,41.28,41.55,40.13,40.81,2303467,13.76000688,13.850006925,13.376673355,13.603340135,6910397.54480123,0.0,1.0
2009-03-13,41.21,41.54,40.77,41.06,2135867,13.736673535,13.84667359,13.590006795,13.68667351,6407597.7962011,0.0,1.0
2009-03-16,40.1,41.55,39.96,41.55,2444667,13.36667335,13.850006925,13.32000666,13.850006925,7333997.33300133,0.0,1.0
2009-03-17,41.57,41.65,39.79,39.96,1846200,13.856673595,13.883340275,13.263339965,13.32000666,5538597.23070138,0.0,1.0
2009-03-18,41.66,42.46,40.87,41.37,2082600,13.88667361,14.15334041,13.623340145,13.790006895,6247796.87610156,0.0,1.0
2009-03-19,41.62,42.12,40.98,41.75,2141867,13.87334027,14.04000702,13.66000683,13.916673625,6425597.78720111,0.0,1.0
2009-03-20,40.91,41.62,40.5,41.31,1770000,13.636673485,13.87334027,13.50000675,13.770006885,5309997.34500133,0.0,1.0
2009-03-23,41.38,41.68,40.27,41.01,2703200,13.79334023,13.89334028,13.423340045,13.670006835,8109595.94520203,0.0,1.0
2009-03-24,40.44,41.6,40.11,40.11,2931200,13.48000674,13.8666736,13.370006685,13.370006685,8793595.6032022,0.0,1.0
2009-03-25,42.24,42.33,40.58,40.8,2382800,14.08000704,14.110007055,13.52667343,13.6000068,7148396.42580179,0.0,1.0
2009-03-26,43.72,43.94,42.205,42.27,2109000,14.57334062,14.64667399,14.0683403675,14.090007045,6326996.83650158,0.0,1.0
2009-03-27,43.83,44.0997,42.59,43.28,2155867,14.610007305,14.69990734995,14.196673765,14.42667388,6467597.76620112,0.0,1.0
2009-03-30,44.92,45.0,42.93,43.37,2882467,14.9733408200001,15.0000075000001,14.310007155,14.456673895,8647396.6763016,0.0,1.0
2009-03-31,44.55,45.33,44.01,45.02,2332267,14.850007425,15.110007555,14.670007335,15.00667417,6996797.50160125,0.0,1.0
2009-04-01,43.56,44.3,43.13,44.18,4462667,14.52000726,14.76667405,14.376673855,14.72667403,13387994.3060028,0.0,1.0
2009-04-02,43.25,45.02,42.97,44.06,3007667,14.416673875,15.00667417,14.323340495,14.68667401,9022996.48850176,0.0,1.0
2009-04-03,42.25,42.63,41.5,41.65,3145067,14.083340375,14.210007105,13.83334025,13.883340275,9435196.28240186,0.0,1.0
2009-04-06,42.42,43.05,41.91,41.93,2441800,14.14000707,14.350007175,13.970006985,13.976673655,7325396.33730183,0.0,1.0
2009-04-07,44.01,44.41,42.7,42.91,3226267,14.670007335,14.803340735,14.23334045,14.303340485,9678796.16060192,0.0,1.0
2009-04-08,43.67,44.7,43.3,44.01,2923800,14.556673945,14.9000074500001,14.43334055,14.670007335,8771395.61430219,0.0,1.0
2009-04-09,44.09,44.63,43.07,44.63,1602067,14.696674015,14.8766741050001,14.356673845,14.8766741050001,4806198.5969007,0.0,1.0
2009-04-13,43.88,44.435,43.57,44.06,1652000,14.62667398,14.8116740725001,14.523340595,14.68667401,4955997.52200124,0.0,1.0
2009-04-14,43.06,43.74,42.84,43.6,1252800,14.35334051,14.58000729,14.28000714,14.5333406,3758398.12080094,0.0,1.0
2009-04-15,42.66,43.47,41.75,43.47,2408200,14.22000711,14.490007245,13.916673625,14.490007245,7224596.38770181,0.0,1.0
2009-04-16,43.58,43.86,42.555,42.81,1305467,14.52667393,14.62000731,14.1850070925,14.270007135,3916399.04180048,0.0,1.0
2009-04-17,42.67,43.75,42.575,43.69,2029000,14.223340445,14.583340625,14.1916737625,14.563340615,6086996.95650152,0.0,1.0
2009-04-20,43.3,43.47,42.25,42.5,1845000,14.43334055,14.490007245,14.083340375,14.16667375,5534997.23250138,0.0,1.0
2009-04-21,43.05,43.63,42.21,43.44,1853067,14.350007175,14.543340605,14.070007035,14.48000724,5559198.22040089,0.0,1.0
2009-04-22,43.49,44.73,42.41,42.64,1374000,14.496673915,14.910007455,14.136673735,14.21334044,4121997.93900103,0.0,1.0
2009-04-23,42.92,43.69,42.51,43.38,1624267,14.30667382,14.563340615,14.170007085,14.46000723,4872798.56360072,0.0,1.0
2009-04-24,42.58,43.56,42.37,43.0,1564267,14.19334043,14.52000726,14.123340395,14.3333405,4692798.65360067,0.0,1.0
2009-04-27,43.09,43.9,42.03,42.55,1042467,14.363340515,14.63334065,14.010007005,14.183340425,3127399.43630028,0.0,1.0
2009-04-28,43.9,45.08,42.98,43.25,1754067,14.63334065,15.02667418,14.32667383,14.416673875,5262198.36890082,0.0,1.0
2009-04-29,43.04,44.66,42.9,44.31,1357467,14.34667384,14.88667411,14.30000715,14.770007385,4072398.96380052,0.0,1.0
2009-04-30,42.34,43.53,42.29,43.44,2023000,14.11334039,14.510007255,14.096673715,14.48000724,6068996.96550152,0.0,1.0
2009-05-01,41.53,42.93,41.16,42.93,1399600,13.843340255,14.310007155,13.72000686,14.310007155,4198797.90060105,0.0,1.0
2009-05-04,43.18,43.66,41.58,42.02,1766267,14.39334053,14.55334061,13.86000693,14.00667367,5298798.35060082,0.0,1.0
2009-05-05,43.22,43.57,42.55,42.92,1549200,14.40667387,14.523340595,14.183340425,14.30667382,4647597.67620116,0.0,1.0
2009-05-06,42.78,43.96,42.07,43.33,1613600,14.26000713,14.65334066,14.023340345,14.443340555,4840797.57960121,0.0,1.0
2009-05-07,43.35,44.59,43.05,44.2,2745800,14.450007225,14.863340765,14.350007175,14.7333407,8237395.88130206,0.0,1.0
2009-05-08,42.36,43.87,41.66,43.85,1752600,14.12000706,14.623340645,13.88667361,14.616673975,5257797.37110131,0.0,1.0
2009-05-11,42.98,43.52,41.11,41.32,1601000,14.32667383,14.50667392,13.703340185,13.77334022,4802997.5985012,0.0,1.0
2009-05-12,42.38,43.54,42.09,43.54,1189667,14.12667373,14.51334059,14.030007015,14.51334059,3568999.21550039,0.0,1.0
2009-05-13,41.87,42.25,41.54,42.07,918667,13.956673645,14.083340375,13.84667359,14.023340345,2755999.62200019,0.0,1.0
2009-05-14,42.02,42.67,41.71,42.06,1023067,14.00667367,14.223340445,13.903340285,14.02000701,3069199.46540027,0.0,1.0
2009-05-15,42.2,42.65,41.62,41.84,865067,14.0666737,14.216673775,13.87334027,13.94667364,2595199.70240015,0.0,1.0
2009-05-18,42.17,43.02,41.16,43.0,1989267,14.056673695,14.34000717,13.72000686,14.3333405,5967798.01610099,0.0,1.0
2009-05-19,42.71,43.18,41.76,41.85,1482800,14.236673785,14.39334053,13.92000696,13.950006975,4448397.77580111,0.0,1.0
2009-05-20,42.06,44.0,41.58,43.4,2198067,14.02000701,14.666674,13.86000693,14.4666739,6594197.70290115,0.0,1.0
2009-05-21,42.45,42.82,41.77,42.01,1708800,14.150007075,14.27334047,13.923340295,14.003340335,5126397.43680128,0.0,1.0
2009-05-22,42.67,43.1,42.01,42.6,1248467,14.223340445,14.36667385,14.003340335,14.2000071,3745399.12730044,0.0,1.0
2009-05-26,44.4,44.5,42.43,43.16,2434600,14.8000074,14.83334075,14.143340405,14.38667386,7303796.34810183,0.0,1.0
2009-05-27,45.3,46.735,44.11,44.52,4471667,15.10000755,15.5783411225001,14.703340685,14.8400074200001,13414994.2925029,0.0,1.0
2009-05-28,44.72,45.99,44.15,45.25,2181200,14.90667412,15.3300076650001,14.716674025,15.083340875,6543596.72820164,0.0,1.0
2009-05-29,44.77,45.01,43.89,44.9,1703200,14.9233407950001,15.003340835,14.630007315,14.96667415,5109597.44520124,0.0,1.0
2009-06-01,45.28,45.8,44.52,44.79,1839067,15.0933408800001,15.2666743,14.8400074200001,14.930007465,5517198.24140084,0.0,1.0
2009-06-02,46.24,46.41,44.85,45.23,2385600,15.4133410400001,15.470007735,14.950007475,15.076674205,7156796.42160174,0.0,1.0
2009-06-03,45.37,46.22,45.08,46.03,1338000,15.123340895,15.4066743700001,15.02667418,15.3433410050001,4013997.993001,0.0,1.0
2009-06-04,44.29,45.2289,43.55,45.15,1486000,14.763340715,15.0763075381501,14.516673925,15.050007525,4457997.77100111,0.0,1.0
2009-06-05,44.37,44.83,43.82,44.46,1381000,14.790007395,14.943340805,14.60667397,14.82000741,4142997.92850104,0.0,1.0
2009-06-08,44.28,44.72,43.98,44.56,1409867,14.76000738,14.90667412,14.66000733,14.85334076,4229598.88520056,0.0,1.0
2009-06-09,44.32,44.7,43.48,44.59,1755267,14.77334072,14.9000074500001,14.49334058,14.863340765,5265798.36710082,0.0,1.0
2009-06-10,44.17,44.55,43.62,44.44,1512067,14.723340695,14.850007425,14.54000727,14.81334074,4536198.73190063,0.0,1.0
2009-06-11,43.46,44.47,43.41,44.31,1661200,14.48667391,14.823340745,14.470007235,14.770007385,4983597.50820125,0.0,1.0
2009-06-12,43.29,43.7,42.56,43.36,1171800,14.430007215,14.56667395,14.18667376,14.45334056,3515398.24230088,0.0,1.0
2009-06-15,42.37,43.26,42.16,43.18,1512867,14.123340395,14.42000721,14.05334036,14.39334053,4538598.73070063,0.0,1.0
2009-06-16,41.69,42.55,41.2,42.39,1561067,13.896673615,14.183340425,13.7333402,14.130007065,4683198.65840067,0.0,1.0
2009-06-17,42.11,42.68,41.32,41.6,1316400,14.036673685,14.22667378,13.77334022,13.8666736,3949198.02540099,0.0,1.0
2009-06-18,41.73,42.34,41.54,42.34,761267,13.910006955,14.11334039,13.84667359,14.11334039,2283799.85810007,0.0,1.0
2009-06-19,42.17,42.51,41.73,42.1,1175600,14.056673695,14.170007085,13.910006955,14.03334035,3526798.23660088,0.0,1.0
2009-06-22,41.85,42.33,41.46,41.58,1045200,13.950006975,14.110007055,13.82000691,13.86000693,3135598.43220078,0.0,1.0
2009-06-23,41.33,42.49,41.21,41.74,1054400,13.776673555,14.163340415,13.736673535,13.91334029,3163198.41840079,0.0,1.0
2009-06-24,41.32,42.17,41.1,41.41,1255467,13.77334022,14.056673695,13.70000685,13.803340235,3766399.11680044,0.0,1.0
2009-06-25,42.06,42.4,41.34,41.35,1022400,14.02000701,14.1333404,13.78000689,13.783340225,3067198.46640077,0.0,1.0
2009-06-26,42.66,42.92,41.76,42.08,1397267,14.22000711,14.30667382,13.92000696,14.02667368,4191798.90410055,0.0,1.0
2009-06-29,42.72,43.07,42.31,42.86,743667,14.24000712,14.356673845,14.103340385,14.28667381,2230999.88450006,0.0,1.0
2009-06-30,42.1,43.28,41.966,42.65,1082400,14.03334035,14.42667388,13.988673661,14.216673775,3247198.37640081,0.0,1.0
2009-07-01,42.43,42.85,42.33,42.45,1036400,14.143340405,14.283340475,14.110007055,14.150007075,3109198.44540078,0.0,1.0
2009-07-02,41.4,42.22,41.24,41.99,1075467,13.8000069,14.07334037,13.74667354,13.996673665,3226399.38680031,0.0,1.0
2009-07-06,41.12,41.769,40.64,41.06,1123867,13.70667352,13.9230069615,13.54667344,13.68667351,3371599.31420034,0.0,1.0
2009-07-07,40.59,41.25,40.58,41.23,1049400,13.530006765,13.750006875,13.52667343,13.743340205,3148198.42590079,0.0,1.0
2009-07-08,43.82,43.88,42.0,42.135,2561667,14.60667397,14.62667398,14.000007,14.0450070225,7684997.15750142,0.0,1.0
2009-07-09,43.68,44.5591,43.415,44.09,1120067,14.56000728,14.85304075985,14.4716739025,14.696674015,3360199.31990034,0.0,1.0
2009-07-10,42.96,44.19,42.8,43.68,1165200,14.32000716,14.730007365,14.2666738,14.56000728,3495598.25220087,0.0,1.0
2009-07-13,43.58,43.73,42.46,43.19,1235467,14.52667393,14.576673955,14.15334041,14.396673865,3706399.14680043,0.0,1.0
2009-07-14,43.72,43.88,43.0,43.79,1231267,14.57334062,14.62667398,14.3333405,14.596673965,3693799.15310042,0.0,1.0
2009-07-15,44.08,44.6,43.8,44.13,1567400,14.69334068,14.8666741,14.6000073,14.710007355,4702197.64890118,0.0,1.0
2009-07-16,44.4,44.58,43.648,43.99,923867,14.8000074,14.86000743,14.549340608,14.663340665,2771599.61420019,0.0,1.0
2009-07-17,44.15,44.62,43.85,44.6,678800,14.716674025,14.87334077,14.616673975,14.8666741,2036398.98180051,0.0,1.0
2009-07-20,45.02,45.1,44.04,44.48,1087867,15.00667417,15.03334085,14.68000734,14.82667408,3263599.36820032,0.0,1.0
2009-07-21,45.56,45.61,44.53,45.05,1340867,15.1866742600001,15.203340935,14.843340755,15.016674175,4022598.98870048,0.0,1.0
2009-07-22,45.3,45.95,45.04,45.36,961467,15.10000755,15.3166743250001,15.01334084,15.12000756,2884399.55780022,0.0,1.0
2009-07-23,46.11,46.85,45.05,45.18,1336800,15.3700076850001,15.6166744750001,15.016674175,15.06000753,4010397.99480098,0.0,1.0
2009-07-24,45.93,46.6,45.31,46.11,675800,15.3100076550001,15.5333411000001,15.1033408850001,15.3700076850001,2027398.98630049,0.0,1.0
2009-07-27,45.58,46.09,45.11,45.93,822067,15.19334093,15.3633410150001,15.036674185,15.3100076550001,2466199.76690012,0.0,1.0
2009-07-28,45.79,46.42,45.2,45.2,795000,15.2633409650001,15.4733410700001,15.0666742000001,15.0666742000001,2384998.80750058,0.0,1.0
2009-07-29,46.2,46.2225,45.4375,45.51,796067,15.4000077000001,15.40750770375,15.1458409062501,15.1700075850001,2388199.80590008,0.0,1.0
2009-07-30,46.47,47.28,45.88,46.11,917400,15.4900077450001,15.7600078800001,15.2933409800001,15.3700076850001,2752198.62390067,0.0,1.0
2009-07-31,46.12,46.99,45.7,46.54,898600,15.37334102,15.6633411650001,15.2333409500001,15.5133410900001,2695798.65210067,0.0,1.0
2009-08-03,46.3,46.8714,45.0701,46.59,1062000,15.4333410500001,15.6238078119001,15.02337417835,15.5300077650001,3185998.40700078,0.0,1.0
2009-08-04,44.94,46.65,44.89,46.57,1674800,14.98000749,15.5500077750001,14.9633408150001,15.5233410950001,5024397.48780126,0.0,1.0
2009-08-05,44.83,45.67,44.38,45.38,1511867,14.943340805,15.2233409450001,14.7933407300001,15.1266742300001,4535598.73220063,0.0,1.0
2009-08-06,45.76,46.5,45.16,45.87,1951067,15.25334096,15.5000077500001,15.05334086,15.290007645,5853198.07340096,0.0,1.0
2009-08-07,46.74,46.79,45.81,46.15,1185267,15.5800077900001,15.5966744650001,15.2700076350001,15.383341025,3555799.22210037,0.0,1.0
2009-08-10,46.11,46.84,45.72,46.68,1081067,15.3700076850001,15.6133411400001,15.24000762,15.5600077800001,3243199.37840029,0.0,1.0
2009-08-11,46.03,46.26,45.36,45.8,881067,15.3433410050001,15.42000771,15.12000756,15.2666743,2643199.67840014,0.0,1.0
2009-08-12,46.25,46.73,45.88,46.01,1021600,15.4166743750001,15.5766744550001,15.2933409800001,15.336674335,3064798.46760075,0.0,1.0
2009-08-13,45.96,46.15,45.11,46.08,1179000,15.3200076600001,15.383341025,15.036674185,15.3600076800001,3536998.23150086,0.0,1.0
2009-08-14,45.11,46.13,44.85,45.79,1075400,15.036674185,15.3766743550001,14.950007475,15.2633409650001,3226198.38690081,0.0,1.0
2009-08-17,44.03,44.75,44.0,44.58,1213800,14.676674005,14.916674125,14.666674,14.86000743,3641398.17930091,0.0,1.0
2009-08-18,44.73,44.92,44.08,44.25,646467,14.910007455,14.9733408200001,14.69334068,14.750007375,1939400.03029998,0.0,1.0
2009-08-19,45.13,45.43,44.44,44.44,608000,15.0433408550001,15.1433409050001,14.81334074,14.81334074,1823999.08800044,0.0,1.0
2009-08-20,44.69,45.25,44.35,45.12,1135067,14.896674115,15.083340875,14.7833407250001,15.04000752,3405199.29740035,0.0,1.0
2009-08-21,46.04,46.19,44.52,45.34,1102267,15.34667434,15.3966743650001,14.8400074200001,15.1133408900001,3306799.34660033,0.0,1.0
2009-08-24,46.02,46.23,45.53,45.95,1204600,15.3400076700001,15.410007705,15.176674255,15.3166743250001,3613798.19310088,0.0,1.0
2009-08-25,47.9,48.21,46.16,46.35,3464867,15.9666746500001,16.0700080350001,15.3866743600001,15.4500077250001,10394595.802702,0.0,1.0
2009-08-26,50.13,51.39,49.71,50.2,5062267,16.7100083550001,17.1300085650001,16.5700082850001,16.7333417000001,15186793.4066032,0.0,1.0
2009-08-27,50.76,50.97,50.12,50.68,1760667,16.9200084600001,16.9900084950001,16.7066750200001,16.8933417800001,5281998.35900079,0.0,1.0
2009-08-28,51.13,51.72,50.72,50.79,1390800,17.0433418550001,17.2400086200001,16.9066751200001,16.9300084650001,4172397.91380102,0.0,1.0
2009-08-31,49.94,51.13,49.87,50.84,1564867,16.6466749900001,17.0433418550001,16.6233416450001,16.9466751400001,4694598.65270064,0.0,1.0
2009-09-01,49.53,51.0,49.33,49.9,1341067,16.5100082550001,17.0000085000001,16.4433415550001,16.6333416500001,4023198.98840048,0.0,1.0
2009-09-02,49.34,49.76,49.07,49.64,823267,16.4466748900001,16.5866749600001,16.3566748450001,16.5466749400001,2469799.7651001,0.0,1.0
2009-09-03,49.33,49.36,48.02,48.86,1632000,16.4433415550001,16.4533415600001,16.0066746700001,16.2866748100001,4895997.55200119,0.0,1.0
2009-09-04,49.17,49.38,48.682,49.22,1089267,16.3900081950001,16.4600082300001,16.2273414470001,16.4066748700001,3267799.3661003,0.0,1.0
2009-09-08,49.04,49.7,48.73,49.26,1165000,16.3466748400001,16.5666749500001,16.2433414550001,16.4200082100001,3494998.25250085,0.0,1.0
2009-09-09,49.18,49.58,48.87,49.28,1088000,16.3933415300001,16.5266749300001,16.2900081450001,16.4266748800001,3263998.3680008,0.0,1.0
2009-09-10,50.3,50.39,49.19,49.25,1714200,16.7666750500001,16.7966750650001,16.3966748650001,16.4166748750001,5142597.42870125,0.0,1.0
2009-09-11,49.05,50.28,48.66,50.14,1158000,16.3500081750001,16.7600083800001,16.2200081100001,16.7133416900001,3473998.26300085,0.0,1.0
2009-09-14,49.32,49.38,48.52,48.9,694800,16.4400082200001,16.4600082300001,16.1733414200001,16.3000081500001,2084398.95780051,0.0,1.0
2009-09-15,48.76,49.67,48.5403,49.28,868200,16.2533414600001,16.5566749450001,16.1801080900501,16.4266748800001,2604598.69770064,0.0,1.0
2009-09-16,47.85,48.92,47.72,48.78,1843200,15.9500079750001,16.3066748200001,15.9066746200001,16.2600081300001,5529597.23520135,0.0,1.0
2009-09-17,48.06,48.29,47.531,48.29,1777800,16.0200080100001,16.0966747150001,15.8436745885001,16.0966747150001,5333397.3333013,0.0,1.0
2009-09-18,48.3,48.51,47.55,48.05,1583267,16.1000080500001,16.1700080850001,15.8500079250001,16.0166746750001,4749798.62510066,0.0,1.0
2009-09-21,50.74,51.06,48.84,48.99,2934200,16.9133417900001,17.0200085100001,16.2800081400001,16.3300081650001,8802595.59870215,0.0,1.0
2009-09-22,50.21,51.32,50.07,50.81,1672800,16.7366750350001,17.1066752200001,16.6900083450001,16.9366751350001,5018397.49080122,0.0,1.0
2009-09-23,49.31,50.445,49.26,50.41,1681067,16.4366748850001,16.8150084075001,16.4200082100001,16.8033417350001,5043198.47840073,0.0,1.0
2009-09-24,49.31,49.92,49.0,49.5,1188400,16.4366748850001,16.6400083200001,16.3333415000001,16.5000082500001,3565198.21740087,0.0,1.0
2009-09-25,48.01,49.015,47.8,48.96,2192467,16.0033413350001,16.3383415025001,15.9333413000001,16.3200081600001,6577397.7113011,0.0,1.0
2009-09-28,48.05,48.37,47.7,47.98,1962867,16.0166746750001,16.1233413950001,15.9000079500001,15.9933413300001,5888598.05570094,0.0,1.0
2009-09-29,48.17,48.53,47.81,48.22,1711067,16.0566746950001,16.1766747550001,15.9366746350001,16.0733413700001,5133198.43340075,0.0,1.0
2009-09-30,48.68,49.06,48.04,48.83,1771467,16.2266747800001,16.3533415100001,16.0133413400001,16.2766748050001,5314398.3428008,0.0,1.0
2009-10-01,48.36,49.12,48.1,48.43,1456000,16.1200080600001,16.3733415200001,16.0333413500001,16.1433414050001,4367997.81600107,0.0,1.0
2009-10-02,47.58,48.6,47.54,48.05,1425400,15.8600079300001,16.2000081000001,15.8466745900001,16.0166746750001,4276197.86190104,0.0,1.0
2009-10-05,48.37,48.45,47.33,47.53,1216400,16.1233413950001,16.1500080750001,15.7766745550001,15.8433412550001,3649198.17540089,0.0,1.0
2009-10-06,49.57,49.69,48.36,48.44,1327267,16.5233415950001,16.5633416150001,16.1200080600001,16.1466747400001,3981799.00910047,0.0,1.0
2009-10-07,49.0,50.19,48.58,49.86,1200800,16.3333415000001,16.7300083650001,16.1933414300001,16.6200083100001,3602398.19880088,0.0,1.0
2009-10-08,48.65,49.37,48.5,49.06,1269267,16.2166747750001,16.4566748950001,16.1666747500001,16.3533415100001,3807799.09610043,0.0,1.0
2009-10-09,49.05,49.07,48.14,48.38,1050067,16.3500081750001,16.3566748450001,16.0466746900001,16.1266747300001,3150199.42490027,0.0,1.0
2009-10-12,49.29,49.31,48.68,48.83,1295067,16.4300082150001,16.4366748850001,16.2266747800001,16.2766748050001,3885199.05740045,0.0,1.0
2009-10-13,49.8,49.89,49.18,49.21,1444867,16.6000083000001,16.6300083150001,16.3933415300001,16.4033415350001,4334598.83270056,0.0,1.0
2009-10-14,49.57,50.1765,49.23,49.43,1595000,16.5233415950001,16.7255083627501,16.4100082050001,16.4766749050001,4784997.60750117,0.0,1.0
2009-10-15,48.75,49.44,48.62,49.25,1013600,16.2500081250001,16.4800082400001,16.2066747700001,16.4166748750001,3040798.47960074,0.0,1.0
2009-10-16,48.9,49.18,48.3,48.75,1037000,16.3000081500001,16.3933415300001,16.1000080500001,16.2500081250001,3110998.44450076,0.0,1.0
2009-10-19,49.38,49.5,48.45,48.94,941200,16.4600082300001,16.5000082500001,16.1500080750001,16.3133414900001,2823598.58820069,0.0,1.0
2009-10-20,48.91,49.41,48.78,49.38,923000,16.3033414850001,16.4700082350001,16.2600081300001,16.4600082300001,2768998.61550068,0.0,1.0
2009-10-21,47.27,48.97,47.27,48.67,1060267,15.7566745450001,16.3233414950001,15.7566745450001,16.2233414450001,3180799.40960028,0.0,1.0
2009-10-22,47.96,48.44,47.02,47.24,1979667,15.9866746600001,16.1466747400001,15.6733411700001,15.7466745400001,5938998.03050095,0.0,1.0
2009-10-23,47.55,48.12,47.35,47.87,1104400,15.8500079250001,16.0400080200001,15.7833412250001,15.9566746450001,3313198.34340081,0.0,1.0
2009-10-26,47.04,47.7,46.78,47.28,1325000,15.6800078400001,15.9000079500001,15.5933411300001,15.7600078800001,3974998.01250097,0.0,1.0
2009-10-27,45.92,47.2,45.57,47.18,1193067,15.3066743200001,15.7333412000001,15.1900075950001,15.7266745300001,3579199.21040037,0.0,1.0
2009-10-28,45.7,46.61,45.47,46.01,1498200,15.2333409500001,15.5366744350001,15.156674245,15.336674335,4494597.75270109,0.0,1.0
2009-10-29,45.76,46.24,45.42,45.96,1111867,15.25334096,15.4133410400001,15.1400075700001,15.3200076600001,3335599.33220033,0.0,1.0
2009-10-30,45.13,45.94,44.7,45.73,1889867,15.0433408550001,15.3133409900001,14.9000074500001,15.243340955,5669598.16520088,0.0,1.0
2009-11-02,47.7,47.82,45.76,45.81,2925667,15.9000079500001,15.9400079700001,15.25334096,15.2700076350001,8776996.61150164,0.0,1.0
2009-11-03,47.0,47.86,46.7,47.19,1248200,15.6666745000001,15.9533413100001,15.5666744500001,15.7300078650001,3744598.12770091,0.0,1.0
2009-11-04,47.29,47.55,46.14,47.15,1288467,15.7633412150001,15.8500079250001,15.3800076900001,15.7166745250001,3865399.06730044,0.0,1.0
2009-11-05,48.32,48.61,47.46,48.21,1514200,16.1066747200001,16.2033414350001,15.8200079100001,16.0700080350001,4542597.72870111,0.0,1.0
2009-11-06,48.78,48.78,47.53,48.26,1696400,16.2600081300001,16.2600081300001,15.8433412550001,16.0866747100001,5089197.45540124,0.0,1.0
2009-11-09,49.646,49.77,48.45,48.86,1175067,16.5486749410001,16.5900082950001,16.1500080750001,16.2866748100001,3525199.23740036,0.0,1.0
2009-11-10,49.3,49.7625,48.68,49.68,782000,16.4333415500001,16.5875082937501,16.2266747800001,16.5600082800001,2345998.82700057,0.0,1.0
2009-11-11,49.32,49.58,48.805,49.33,1114400,16.4400082200001,16.5266749300001,16.2683414675001,16.4433415550001,3343198.32840082,0.0,1.0
2009-11-12,48.2,49.52,48.06,49.46,872200,16.0666747000001,16.5066749200001,16.0200080100001,16.4866749100001,2616598.69170064,0.0,1.0
2009-11-13,49.07,49.26,48.02,48.19,1530400,16.3566748450001,16.4200082100001,16.0066746700001,16.0633413650001,4591197.70440112,0.0,1.0
2009-11-16,49.28,49.5,47.55,47.81,1784467,16.4266748800001,16.5000082500001,15.8500079250001,15.9366746350001,5353398.32330081,0.0,1.0
2009-11-17,49.16,49.38,48.73,49.05,1009267,16.3866748600001,16.4600082300001,16.2433414550001,16.3500081750001,3027799.48610024,0.0,1.0
2009-11-18,49.35,49.52,49.1,49.13,712267,16.4500082250001,16.5066749200001,16.3666748500001,16.3766748550001,2136799.93160002,0.0,1.0
2009-11-19,48.75,49.23,48.29,49.11,957400,16.2500081250001,16.4100082050001,16.0966747150001,16.3700081850001,2872198.5639007,0.0,1.0
2009-11-20,48.93,48.98,48.52,48.79,754867,16.3100081550001,16.3266748300001,16.1733414200001,16.2633414650001,2264599.86770005,0.0,1.0
2009-11-23,49.1,49.68,48.72,49.32,1575267,16.3666748500001,16.5600082800001,16.2400081200001,16.4400082200001,4725798.63710065,0.0,1.0
2009-11-24,51.33,52.2,50.53,51.0,3629000,17.1100085550001,17.4000087000001,16.8433417550001,17.0000085000001,10886994.5565027,0.0,1.0
2009-11-25,51.07,51.39,50.52,51.17,1423067,17.0233418450001,17.1300085650001,16.8400084200001,17.0566751950001,4269198.86540054,0.0,1.0
2009-11-27,50.58,51.48,50.11,50.38,501800,16.8600084300001,17.1600085800001,16.7033416850001,16.7933417300001,1505399.24730037,0.0,1.0
2009-11-30,48.97,50.6399,48.8,50.38,1967667,16.3233414950001,16.8799751066501,16.2666748000001,16.7933417300001,5902998.04850094,0.0,1.0
2009-12-01,48.7,49.36,48.53,49.01,1886867,16.2333414500001,16.4533415600001,16.1766747550001,16.3366748350001,5660598.16970088,0.0,1.0
2009-12-02,48.79,49.09,48.63,48.7,1247600,16.2633414650001,16.3633415150001,16.2100081050001,16.2333414500001,3742798.12860091,0.0,1.0
2009-12-03,47.06,49.11,46.88,49.11,2748800,15.6866745100001,16.3700081850001,15.6266744800001,16.3700081850001,8246395.87680201,0.0,1.0
2009-12-04,46.79,48.17,46.64,47.2,2372667,15.5966744650001,16.0566746950001,15.5466744400001,15.7333412000001,7117997.44100123,0.0,1.0
2009-12-07,47.23,47.33,46.59,46.81,1461600,15.7433412050001,15.7766745550001,15.5300077650001,15.6033411350001,4384797.80760107,0.0,1.0
2009-12-08,47.98,48.22,46.82,47.18,1966467,15.9933413300001,16.0733413700001,15.6066744700001,15.7266745300001,5899398.05030094,0.0,1.0
2009-12-09,48.02,48.25,47.56,48.1,2089400,16.0066746700001,16.0833413750001,15.8533412600001,16.0333413500001,6268196.86590153,0.0,1.0
2009-12-10,48.12,48.42,47.76,48.01,795200,16.0400080200001,16.1400080700001,15.9200079600001,16.0033413350001,2385598.80720058,0.0,1.0
2009-12-11,48.91,48.97,48.18,48.33,885800,16.3033414850001,16.3233414950001,16.0600080300001,16.1100080550001,2657398.67130065,0.0,1.0
2009-12-14,48.38,49.02,47.955,49.02,1001600,16.1266747300001,16.3400081700001,15.9850079925001,16.3400081700001,3004798.49760073,0.0,1.0
2009-12-15,48.43,48.62,47.98,48.17,782467,16.1433414050001,16.2066747700001,15.9933413300001,16.0566746950001,2347399.82630007,0.0,1.0
2009-12-16,48.22,48.93,48.01,48.55,1051867,16.0733413700001,16.3100081550001,16.0033413350001,16.1833414250001,3155599.42220027,0.0,1.0
2009-12-17,48.21,48.43,47.64,47.94,856200,16.0700080350001,16.1433414050001,15.8800079400001,15.9800079900001,2568598.71570063,0.0,1.0
2009-12-18,48.91,48.99,48.11,48.55,1493267,16.3033414850001,16.3300081650001,16.0366746850001,16.1833414250001,4479798.76010059,0.0,1.0
2009-12-21,48.82,49.75,48.74,48.9,675800,16.2733414700001,16.5833416250001,16.2466747900001,16.3000081500001,2027398.98630049,0.0,1.0
2009-12-22,48.79,48.99,48.38,48.94,855067,16.2633414650001,16.3300081650001,16.1266747300001,16.3133414900001,2565199.71740013,0.0,1.0
2009-12-23,49.02,49.36,48.78,48.9,788000,16.3400081700001,16.4533415600001,16.2600081300001,16.3000081500001,2363998.81800058,0.0,1.0
2009-12-24,49.03,49.21,48.7,48.91,90400,16.3433415050001,16.4033415350001,16.2333414500001,16.3033414850001,271199.864400066,0.0,1.0
2009-12-28,48.9,49.19,48.7,49.0,404667,16.3000081500001,16.3966748650001,16.2333414500001,16.3333415000001,1214000.3929998,0.0,1.0
2009-12-29,48.68,49.0,48.59,48.81,658667,16.2266747800001,16.3333415000001,16.1966747650001,16.2700081350001,1976000.01199998,0.0,1.0
2009-12-30,48.68,48.99,48.36,48.76,800667,16.2266747800001,16.3300081650001,16.1200080600001,16.2533414600001,2401999.79900009,0.0,1.0
2009-12-31,48.3,48.95,48.3,48.56,394067,16.1000080500001,16.3166748250001,16.1000080500001,16.1866747600001,1182200.40889979,0.0,1.0
2010-01-04,48.17,49.02,48.0,48.53,1019800,16.0566746950001,16.3400081700001,16.0000080000001,16.1766747550001,3059398.47030075,0.0,1.0
2010-01-05,47.56,48.14,46.99,48.04,1152200,15.8533412600001,16.0466746900001,15.6633411650001,16.0133413400001,3456598.27170084,0.0,1.0
2010-01-06,50.35,50.45,48.7,48.76,2119800,16.7833417250001,16.8166750750001,16.2333414500001,16.2533414600001,6359396.82030155,0.0,1.0
2010-01-07,50.02,50.42,49.2,50.04,873467,16.6733416700001,16.8066750700001,16.4000082000001,16.6800083400001,2620399.68980014,0.0,1.0
2010-01-08,49.33,49.97,49.19,49.61,587667,16.4433415550001,16.6566749950001,16.3966748650001,16.5366749350001,1763000.11849993,0.0,1.0
2010-01-11,49.06,49.49,48.82,49.49,792200,16.3533415100001,16.4966749150001,16.2733414700001,16.4966749150001,2376598.81170058,0.0,1.0
2010-01-12,49.64,50.0,48.68,48.94,1030467,16.5466749400001,16.6666750000001,16.2266747800001,16.3133414900001,3091399.45430025,0.0,1.0
2010-01-13,49.4,49.85,49.05,49.82,641667,16.4666749000001,16.6166749750001,16.3500081750001,16.6066749700001,1925000.03749997,0.0,1.0
2010-01-14,49.25,49.67,49.07,49.34,487467,16.4166748750001,16.5566749450001,16.3566748450001,16.4466748900001,1462400.26879986,0.0,1.0
2010-01-15,49.37,49.83,49.03,49.33,662867,16.4566748950001,16.6100083050001,16.3433415050001,16.4433415550001,1988600.00569999,0.0,1.0
2010-01-19,49.66,50.02,49.32,49.45,992400,16.5533416100001,16.6733416700001,16.4400082200001,16.4833415750001,2977198.51140073,0.0,1.0
2010-01-20,49.34,49.55,49.09,49.43,608067,16.4466748900001,16.5166749250001,16.3633415150001,16.4766749050001,1824200.08789995,0.0,1.0
2010-01-21,49.31,49.88,49.23,49.35,820200,16.4366748850001,16.6266749800001,16.4100082050001,16.4500082250001,2460598.7697006,0.0,1.0
2010-01-22,48.22,49.35,48.1,49.2,1009067,16.0733413700001,16.4500082250001,16.0333413500001,16.4000082000001,3027199.48640024,0.0,1.0
2010-01-25,48.8,49.06,48.0,48.33,1224867,16.2666748000001,16.3533415100001,16.0000080000001,16.1100080550001,3674599.1627004,0.0,1.0
2010-01-26,49.09,49.43,48.01,48.75,718000,16.3633415150001,16.4766749050001,16.0033413350001,16.2500081250001,2153998.92300053,0.0,1.0
2010-01-27,48.91,49.37,48.65,48.84,715667,16.3033414850001,16.4566748950001,16.2166747750001,16.2800081400001,2146999.92650002,0.0,1.0
2010-01-28,49.1,49.37,48.5,49.14,1996200,16.3666748500001,16.4566748950001,16.1666747500001,16.3800081900001,5988597.00570146,0.0,1.0
2010-01-29,49.52,49.89,48.98,49.24,1516600,16.5066749200001,16.6300083150001,16.3266748300001,16.4133415400001,4549797.72510111,0.0,1.0
2010-02-01,49.97,49.995,49.4,49.9,1145067,16.6566749950001,16.6650083325001,16.4666749000001,16.6333416500001,3435199.28240034,0.0,1.0
2010-02-02,50.9,51.05,50.03,50.14,1414667,16.9666751500001,17.0166751750001,16.6766750050001,16.7133416900001,4243998.87800054,0.0,1.0
2010-02-03,51.19,51.73,50.48,50.69,1932467,17.0633418650001,17.2433419550001,16.8266750800001,16.8966751150001,5797398.10130091,0.0,1.0
2010-02-04,49.09,50.11,49.0,49.99,3399200,16.3633415150001,16.7033416850001,16.3333415000001,16.6633416650001,10197594.9012025,0.0,1.0
2010-02-05,48.17,48.72,48.05,48.7,2957600,16.0566746950001,16.2400081200001,16.0166746750001,16.2333414500001,8872795.56360216,0.0,1.0
2010-02-08,47.12,48.24,47.0,48.11,2728200,15.7066745200001,16.0800080400001,15.6666745000001,16.0366746850001,8184595.90770199,0.0,1.0
2010-02-09,47.97,48.1,47.17,47.38,1249800,15.9900079950001,16.0333413500001,15.7233411950001,15.7933412300001,3749398.12530091,0.0,1.0
2010-02-10,47.78,48.26,47.34,47.76,1010800,15.9266746300001,16.0866747100001,15.7800078900001,15.9200079600001,3032398.48380074,0.0,1.0
2010-02-11,47.71,47.77,47.22,47.63,886000,15.9033412850001,15.9233412950001,15.7400078700001,15.8766746050001,2657998.67100065,0.0,1.0
2010-02-12,48.37,48.38,47.36,47.6,1184600,16.1233413950001,16.1266747300001,15.7866745600001,15.8666746000001,3553798.22310087,0.0,1.0
2010-02-16,49.32,49.99,48.87,49.11,1759000,16.4400082200001,16.6633416650001,16.2900081450001,16.3700081850001,5276997.36150129,0.0,1.0
2010-02-17,50.09,50.18,49.27,49.32,740000,16.6966750150001,16.7266750300001,16.4233415450001,16.4400082200001,2219998.89000054,0.0,1.0
2010-02-18,49.88,50.03,49.6,49.9,547867,16.6266749800001,16.6766750050001,16.5333416000001,16.6333416500001,1643600.1781999,0.0,1.0
2010-02-19,50.0,50.39,49.54,49.72,979467,16.6666750000001,16.7966750650001,16.5133415900001,16.5733416200001,2938399.53080022,0.0,1.0
2010-02-22,49.53,50.42,49.49,50.14,1287200,16.5100082550001,16.8066750700001,16.4966749150001,16.7133416900001,3861598.06920094,0.0,1.0
2010-02-23,49.69,49.99,49.14,49.68,1546267,16.5633416150001,16.6633416650001,16.3800081900001,16.5600082800001,4638798.68060063,0.0,1.0
2010-02-24,55.78,56.24,51.86,51.9,6719067,18.5933426300001,18.7466760400001,17.2866753100001,17.3000086500001,20157190.9214044,0.0,1.0
2010-02-25,56.07,56.46,55.52,55.59,2817867,18.6900093450001,18.8200094100001,18.5066759200001,18.5300092650001,8453596.77320157,0.0,1.0
2010-02-26,55.74,56.4,55.55,56.34,1419667,18.5800092900001,18.8000094000001,18.5166759250001,18.7800093900001,4258998.87050054,0.0,1.0
2010-03-01,55.28,56.23,55.14,56.09,1311467,18.4266758800001,18.7433427050001,18.3800091900001,18.6966760150001,3934399.03280046,0.0,1.0
2010-03-02,56.04,56.095,54.95,55.16,1447200,18.6800093400001,18.6983426825001,18.3166758250001,18.3866758600001,4341597.82920106,0.0,1.0
2010-03-03,55.62,56.14,55.43,55.86,1063267,18.5400092700001,18.7133426900001,18.4766759050001,18.6200093100001,3189799.40510028,0.0,1.0
2010-03-04,56.18,56.95,55.51,55.73,1155400,18.7266760300001,18.9833428250001,18.5033425850001,18.5766759550001,3466198.26690085,0.0,1.0
2010-03-05,56.77,56.99,56.01,56.42,835867,18.9233427950001,18.9966761650001,18.6700093350001,18.8066760700001,2507599.74620011,0.0,1.0
2010-03-08,56.84,57.05,56.3401,56.6,842800,18.9466761400001,19.0166761750001,18.7800427233501,18.8666761000001,2528398.73580062,0.0,1.0
2010-03-09,56.03,56.97,55.72,56.64,1394467,18.6766760050001,18.9900094950001,18.5733426200001,18.8800094400001,4183398.90830052,0.0,1.0
2010-03-10,56.15,56.44,55.77,55.95,630000,18.7166760250001,18.8133427400001,18.5900092950001,18.6500093250001,1889999.05500046,0.0,1.0
2010-03-11,56.05,56.32,55.58,56.23,583000,18.6833426750001,18.7733427200001,18.5266759300001,18.7433427050001,1748999.12550043,0.0,1.0
2010-03-12,56.31,56.43,55.2,55.94,591867,18.7700093850001,18.8100094050001,18.4000092000001,18.6466759900001,1775600.11219993,0.0,1.0
2010-03-15,56.96,57.09,55.44,56.0,980267,18.9866761600001,19.0300095150001,18.4800092400001,18.6666760000001,2940799.52960022,0.0,1.0
2010-03-16,56.72,57.94,56.53,57.29,1268000,18.9066761200001,19.3133429900001,18.8433427550001,19.0966762150001,3803998.09800093,0.0,1.0
2010-03-17,56.49,57.24,56.31,57.0,1057467,18.8300094150001,19.0800095400001,18.7700093850001,19.0000095000001,3172399.41380028,0.0,1.0
2010-03-18,56.75,56.83,56.1,56.37,637067,18.9166761250001,18.9433428050001,18.7000093500001,18.7900093950001,1911200.04439997,0.0,1.0
2010-03-19,56.42,56.92,56.32,56.89,789867,18.8066760700001,18.9733428200001,18.7733427200001,18.9633428150001,2369599.81520008,0.0,1.0
2010-03-22,59.48,60.07,56.56,56.56,2790667,19.8266765800001,20.0233433450001,18.8533427600001,18.8533427600001,8371996.81400155,0.0,1.0
2010-03-23,59.8,60.28,58.79,59.73,1413400,19.9333433000001,20.0933433800001,19.5966764650001,19.9100099550001,4240197.87990104,0.0,1.0
2010-03-24,59.41,60.04,58.955,59.89,1245800,19.8033432350001,20.0133433400001,19.6516764925001,19.9633433150001,3737398.13130092,0.0,1.0
2010-03-25,59.14,59.96,58.63,59.74,1329800,19.7133431900001,19.9866766600001,19.5433431050001,19.9133432900001,3989398.00530098,0.0,1.0
2010-03-26,59.71,59.977,59.14,59.21,917867,19.9033432850001,19.9923433295001,19.7133431900001,19.7366765350001,2753599.62320017,0.0,1.0
2010-03-29,59.65,60.2,59.25,59.63,637467,19.8833432750001,20.0666767000001,19.7500098750001,19.8766766050001,1912400.04379997,0.0,1.0
2010-03-30,59.57,60.15,59.04,59.81,691867,19.8566765950001,20.0500100250001,19.6800098400001,19.9366766350001,2075599.96220001,0.0,1.0
2010-03-31,59.22,59.9,59.01,59.7,967800,19.7400098700001,19.9666766500001,19.6700098350001,19.9000099500001,2903398.54830071,0.0,1.0
2010-04-01,59.78,60.13,59.33,59.33,690000,19.9266766300001,20.0433433550001,19.7766765550001,19.7766765550001,2069998.96500051,0.0,1.0
2010-04-05,59.49,60.19,59.2,59.8,787400,19.8300099150001,20.0633433650001,19.7333432000001,19.9333433000001,2362198.81890058,0.0,1.0
2010-04-06,59.49,59.612,58.5,58.79,983200,19.8300099150001,19.8706766020001,19.5000097500001,19.5966764650001,2949598.52520072,0.0,1.0
2010-04-07,59.57,60.82,59.35,59.78,1520467,19.8566765950001,20.2733434700001,19.7833432250001,19.9266766300001,4561398.71930062,0.0,1.0
2010-04-08,59.43,59.757,58.56,59.47,877867,19.8100099050001,19.9190099595001,19.5200097600001,19.8233432450001,2633599.68320015,0.0,1.0
2010-04-09,59.4,59.42,58.74,59.25,841667,19.8000099000001,19.8066765700001,19.5800097900001,19.7500098750001,2524999.73750012,0.0,1.0
2010-04-12,59.37,59.56,58.885,59.24,737800,19.7900098950001,19.8533432600001,19.6283431475001,19.7466765400001,2213398.89330054,0.0,1.0
2010-04-13,59.55,59.57,58.9,59.22,814200,19.8500099250001,19.8566765950001,19.6333431500001,19.7400098700001,2442598.7787006,0.0,1.0
2010-04-14,59.81,60.18,59.56,59.9,1023467,19.9366766350001,20.0600100300001,19.8533432600001,19.9666766500001,3070399.46480025,0.0,1.0
2010-04-15,59.61,59.9899,59.23,59.67,831667,19.8700099350001,19.9966433316501,19.7433432050001,19.8900099450001,2494999.75250011,0.0,1.0
2010-04-16,59.89,59.91,58.25,58.74,1185867,19.9633433150001,19.9700099850001,19.4166763750001,19.5800097900001,3557599.22120037,0.0,1.0
2010-04-19,59.2,60.09,58.68,59.93,988800,19.7333432000001,20.0300100150001,19.5600097800001,19.9766766550001,2966398.51680073,0.0,1.0
2010-04-20,59.65,59.78,59.22,59.33,792600,19.8833432750001,19.9266766300001,19.7400098700001,19.7766765550001,2377798.81110058,0.0,1.0
2010-04-21,60.46,60.58,59.67,59.81,903267,20.1533434100001,20.1933434300001,19.8900099450001,19.9366766350001,2709799.64510016,0.0,1.0
2010-04-22,61.39,61.57,60.13,60.24,1230000,20.4633435650001,20.5233435950001,20.0433433550001,20.0800100400001,3689998.15500091,0.0,1.0
2010-04-23,62.63,62.69,61.41,61.41,1344467,20.8766771050001,20.8966771150001,20.4700102350001,20.4700102350001,4033398.98330049,0.0,1.0
2010-04-26,61.78,62.4,61.48,62.28,1027600,20.5933436300001,20.8000104000001,20.4933435800001,20.7600103800001,3082798.45860076,0.0,1.0
2010-04-27,61.23,62.14,61.08,61.51,777600,20.4100102050001,20.7133436900001,20.3600101800001,20.5033435850001,2332798.83360057,0.0,1.0
2010-04-28,60.83,62.05,60.69,61.49,1077600,20.2766768050001,20.6833436750001,20.2300101150001,20.4966769150001,3232798.38360079,0.0,1.0
2010-04-29,62.24,62.6,60.83,61.05,922467,20.7466770400001,20.8666771000001,20.2766768050001,20.3500101750001,2767399.61630018,0.0,1.0
2010-04-30,60.72,62.46,60.2,62.46,1582200,20.2400101200001,20.8200104100001,20.0666767000001,20.8200104100001,4746597.62670116,0.0,1.0
2010-05-03,61.23,61.79,60.68,61.1,1133000,20.4100102050001,20.5966769650001,20.2266767800001,20.3666768500001,3398998.30050083,0.0,1.0
2010-05-04,61.32,61.5,59.7,60.71,952667,20.4400102200001,20.5000102500001,19.9000099500001,20.2366767850001,2857999.5710002,0.0,1.0
2010-05-05,61.15,62.14,60.61,60.61,881667,20.3833435250001,20.7133436900001,20.2033434350001,20.2033434350001,2644999.67750015,0.0,1.0
2010-05-06,59.9,60.89,58.06,60.75,1958667,19.9666766500001,20.2966768150001,19.3533430100001,20.2500101250001,5875998.06200094,0.0,1.0
2010-05-07,58.73,60.09,57.6,59.74,1492400,19.5766764550001,20.0300100150001,19.2000096000001,19.9133432900001,4477197.7614011,0.0,1.0
2010-05-10,60.36,61.09,59.605,60.95,1237867,20.1200100600001,20.3633435150001,19.8683432675001,20.3166768250001,3713599.14320041,0.0,1.0
2010-05-11,60.8,61.09,59.59,59.59,886800,20.2666768000001,20.3633435150001,19.8633432650001,19.8633432650001,2660398.66980065,0.0,1.0
2010-05-12,61.41,61.6,60.57,60.72,1149667,20.4700102350001,20.5333436000001,20.1900100950001,20.2400101200001,3448999.27550035,0.0,1.0
2010-05-13,60.03,61.13,59.76,60.2,1843467,20.0100100050001,20.3766768550001,19.9200099600001,20.0666767000001,5530398.23480085,0.0,1.0
2010-05-14,59.9,60.64,59.19,59.72,1631600,19.9666766500001,20.2133434400001,19.7300098650001,19.9066766200001,4894797.5526012,0.0,1.0
2010-05-17,59.79,60.51,58.9,60.08,1768200,19.9300099650001,20.1700100850001,19.6333431500001,20.0266766800001,5304597.3477013,0.0,1.0
2010-05-18,59.41,60.71,58.74,60.29,1455867,19.8033432350001,20.2366767850001,19.5800097900001,20.0966767150001,4367598.81620057,0.0,1.0
2010-05-19,59.67,60.52,59.19,59.46,1575600,19.8900099450001,20.1733434200001,19.7300098650001,19.8200099100001,4726797.63660116,0.0,1.0
2010-05-20,61.68,62.95,60.08,61.52,3830000,20.5600102800001,20.9833438250001,20.0266766800001,20.5066769200001,11489994.2550028,0.0,1.0
2010-05-21,61.04,62.0,60.21,60.775,2732867,20.3466768400001,20.6666770000001,20.0700100350001,20.2583434625001,8198596.90070151,0.0,1.0
2010-05-24,62.63,63.65,61.07,61.22,2248200,20.8766771050001,21.2166772750001,20.3566768450001,20.4066768700001,6744596.62770166,0.0,1.0
2010-05-25,63.44,63.58,61.25,61.75,2095467,21.1466772400001,21.1933439300001,20.4166768750001,20.5833436250001,6286397.85680104,0.0,1.0
2010-05-26,62.03,63.82,61.9007,63.51,1417267,20.6766770050001,21.2733439700001,20.6335769834501,21.1700105850001,4251798.87410054,0.0,1.0
2010-05-27,62.53,63.6,62.16,63.58,1469467,20.8433437550001,21.2000106000001,20.7200103600001,21.1933439300001,4408398.79580058,0.0,1.0
2010-05-28,62.59,63.01,61.78,62.56,1445200,20.8633437650001,21.0033438350001,20.5933436300001,20.8533437600001,4335597.83220106,0.0,1.0
2010-06-01,61.69,62.78,61.69,62.57,1404467,20.5633436150001,20.9266771300001,20.5633436150001,20.8566770950001,4213398.89330053,0.0,1.0
2010-06-02,62.03,62.14,61.05,61.77,1157867,20.6766770050001,20.7133436900001,20.3500101750001,20.5900102950001,3473599.26320035,0.0,1.0
2010-06-03,62.46,62.57,61.71,62.2,1880267,20.8200104100001,20.8566770950001,20.5700102850001,20.7333437000001,5640798.17960088,0.0,1.0
2010-06-04,60.935,62.08,60.645,61.91,1337600,20.3116768225001,20.6933436800001,20.2150101075001,20.6366769850001,4012797.99360098,0.0,1.0
2010-06-07,60.34,61.23,60.0,61.2,1496800,20.1133433900001,20.4100102050001,20.0000100000001,20.4000102000001,4490397.7548011,0.0,1.0
2010-06-08,60.92,61.25,59.8001,60.54,1070267,20.3066768200001,20.4166768750001,19.9333766333501,20.1800100900001,3210799.39460029,0.0,1.0
2010-06-09,61.41,62.3199,60.93,60.93,1158467,20.4700102350001,20.7733103866501,20.3100101550001,20.3100101550001,3475399.26230035,0.0,1.0
2010-06-10,62.62,62.77,61.85,61.92,1076200,20.8733437700001,20.9233437950001,20.6166769750001,20.6400103200001,3228598.38570079,0.0,1.0
2010-06-11,63.06,63.16,62.13,62.49,985067,21.0200105100001,21.0533438600001,20.7100103550001,20.8300104150001,2955199.52240023,0.0,1.0
2010-06-14,62.76,63.59,62.61,63.48,1135800,20.9200104600001,21.1966772650001,20.8700104350001,21.1600105800001,3407398.29630084,0.0,1.0
2010-06-15,64.0,64.46,62.91,63.24,1152267,21.3333440000001,21.4866774100001,20.9700104850001,21.0800105400001,3456799.27160035,0.0,1.0
2010-06-16,63.53,64.43,63.31,63.67,1053200,21.1766772550001,21.4766774050001,21.1033438850001,21.2233439450001,3159598.42020077,0.0,1.0
2010-06-17,63.57,64.2,63.0,63.5,994600,21.1900105950001,21.4000107000001,21.0000105000001,21.1666772500001,2983798.50810073,0.0,1.0
2010-06-18,63.02,64.31,62.94,63.86,1468200,21.0066771700001,21.4366773850001,20.9800104900001,21.2866773100001,4404597.79770108,0.0,1.0
2010-06-21,63.05,63.88,62.61,63.3,1445000,21.0166771750001,21.2933439800001,20.8700104350001,21.1000105500001,4334997.83250106,0.0,1.0
2010-06-22,62.05,63.54,61.9,62.9,1207400,20.6833436750001,21.1800105900001,20.6333436500001,20.9666771500001,3622198.18890089,0.0,1.0
2010-06-23,62.66,63.0,61.97,62.09,920000,20.8866771100001,21.0000105000001,20.6566769950001,20.6966770150001,2759998.62000068,0.0,1.0
2010-06-24,62.69,63.17,61.36,62.56,1598600,20.8966771150001,21.0566771950001,20.4533435600001,20.8533437600001,4795797.60210118,0.0,1.0
2010-06-25,42.01,42.46,41.49,42.01,1559267,21.005,21.23,20.745,21.005,3118534,0.0,1.49999925000037
2010-06-28,41.86,42.25,41.65,42.0,1938400,20.93,21.125,20.825,21.0,3876800,0.0,1.0
2010-06-29,41.74,41.92,41.16,41.44,2400200,20.87,20.96,20.58,20.72,4800400,0.0,1.0
2010-06-30,41.63,42.3,41.6,41.8,2408100,20.815,21.15,20.8,20.9,4816200,0.0,1.0
2010-07-01,42.35,42.42,41.11,41.72,2159000,21.175,21.21,20.555,20.86,4318000,0.0,1.0
2010-07-02,43.08,43.3,42.3,42.48,2398600,21.54,21.65,21.15,21.24,4797200,0.0,1.0
2010-07-06,42.93,44.14,42.66,43.72,2955300,21.465,22.07,21.33,21.86,5910600,0.0,1.0
2010-07-07,41.61,42.56,41.33,42.3,4595000,20.805,21.28,20.665,21.15,9190000,0.0,1.0
2010-07-08,41.85,42.3,40.9,41.94,2159500,20.925,21.15,20.45,20.97,4319000,0.0,1.0
2010-07-09,41.4,42.07,41.2,41.86,1385100,20.7,21.035,20.6,20.93,2770200,0.0,1.0
2010-07-12,41.37,41.69,41.0,41.3,1029200,20.685,20.845,20.5,20.65,2058400,0.0,1.0
2010-07-13,41.63,42.01,41.45,41.66,1182800,20.815,21.005,20.725,20.83,2365600,0.0,1.0
2010-07-14,42.06,42.22,41.45,41.6,1074300,21.03,21.11,20.725,20.8,2148600,0.0,1.0
2010-07-15,42.58,42.75,41.71,41.95,1393400,21.29,21.375,20.855,20.975,2786800,0.0,1.0
2010-07-16,42.4,42.83,42.3,42.58,1589900,21.2,21.415,21.15,21.29,3179800,0.0,1.0
2010-07-19,41.56,42.39,41.47,42.39,2023700,20.78,21.195,20.735,21.195,4047400,0.0,1.0
2010-07-20,42.34,42.41,40.95,41.29,1863500,21.17,21.205,20.475,20.645,3727000,0.0,1.0
2010-07-21,41.96,42.62,41.88,42.43,1509200,20.98,21.31,20.94,21.215,3018400,0.0,1.0
2010-07-22,42.81,42.9,41.93,42.15,1100000,21.405,21.45,20.965,21.075,2200000,0.0,1.0
2010-07-23,43.43,43.5,42.61,42.86,1063800,21.715,21.75,21.305,21.43,2127600,0.0,1.0
2010-07-26,44.19,44.19,43.25,43.45,1039600,22.095,22.095,21.625,21.725,2079200,0.0,1.0
2010-07-27,44.01,45.12,43.81,44.5,1779400,22.005,22.56,21.905,22.25,3558800,0.0,1.0
2010-07-28,43.93,44.5,43.73,44.11,1245900,21.965,22.25,21.865,22.055,2491800,0.0,1.0
2010-07-29,43.44,44.19,43.09,43.93,1708700,21.72,22.095,21.545,21.965,3417400,0.0,1.0
2010-07-30,44.32,44.42,42.7101,42.91,1837800,22.16,22.21,21.35505,21.455,3675600,0.0,1.0
2010-08-02,44.23,45.49,44.09,44.78,2012000,22.115,22.745,22.045,22.39,4024000,0.0,1.0
2010-08-03,43.3,44.22,43.25,44.22,1802800,21.65,22.11,21.625,22.11,3605600,0.0,1.0
2010-08-04,43.2,43.824,43.05,43.65,1609400,21.6,21.912,21.525,21.825,3218800,0.0,1.0
2010-08-05,42.75,43.27,42.69,43.05,1195400,21.375,21.635,21.345,21.525,2390800,0.0,1.0
2010-08-06,42.03,42.61,41.6,42.51,2623000,21.015,21.305,20.8,21.255,5246000,0.0,1.0
2010-08-09,43.0,43.23,42.14,42.14,1310500,21.5,21.615,21.07,21.07,2621000,0.0,1.0
2010-08-10,42.6,42.84,42.38,42.62,1325200,21.3,21.42,21.19,21.31,2650400,0.0,1.0
2010-08-11,42.25,42.69,42.0604,42.28,1167300,21.125,21.345,21.0302,21.14,2334600,0.0,1.0
2010-08-12,42.52,42.73,41.28,41.56,1112300,21.26,21.365,20.64,20.78,2224600,0.0,1.0
2010-08-13,42.32,42.67,42.21,42.37,858700,21.16,21.335,21.105,21.185,1717400,0.0,1.0
2010-08-16,42.02,42.39,41.61,42.12,1222800,21.01,21.195,20.805,21.06,2445600,0.0,1.0
2010-08-17,41.04,41.52,40.6,41.1,2881300,20.52,20.76,20.3,20.55,5762600,0.0,1.0
2010-08-18,41.82,41.9599,40.66,41.11,2065700,20.91,20.97995,20.33,20.555,4131400,0.0,1.0
2010-08-19,43.86,44.53,42.23,42.45,4264000,21.93,22.265,21.115,21.225,8528000,0.0,1.0
2010-08-20,44.62,44.68,43.51,43.85,1877400,22.31,22.34,21.755,21.925,3754800,0.0,1.0
2010-08-23,44.13,45.19,44.1,45.05,1597900,22.065,22.595,22.05,22.525,3195800,0.0,1.0
2010-08-24,44.35,46.0,43.5,43.79,3084500,22.175,23.0,21.75,21.895,6169000,0.0,1.0
2010-08-25,44.82,45.0,43.78,44.09,1939700,22.41,22.5,21.89,22.045,3879400,0.0,1.0
2010-08-26,44.77,45.42,44.6,44.82,1768000,22.385,22.71,22.3,22.41,3536000,0.0,1.0
2010-08-27,45.79,45.87,44.57,45.21,1740900,22.895,22.935,22.285,22.605,3481800,0.0,1.0
2010-08-30,45.16,45.88,45.08,45.61,1762000,22.58,22.94,22.54,22.805,3524000,0.0,1.0
2010-08-31,45.2725,45.68,44.7,44.81,1678700,22.63625,22.84,22.35,22.405,3357400,0.0,1.0
2010-09-01,45.95,46.489,45.62,45.95,1300600,22.975,23.2445,22.81,22.975,2601200,0.0,1.0
2010-09-02,46.9,47.17,46.03,46.03,1311300,23.45,23.585,23.015,23.015,2622600,0.0,1.0
2010-09-03,46.03,47.5,45.775,47.19,2072300,23.015,23.75,22.8875,23.595,4144600,0.0,1.0
2010-09-07,46.33,46.6,45.65,46.05,1179000,23.165,23.3,22.825,23.025,2358000,0.0,1.0
2010-09-08,46.79,47.22,46.34,46.5,1158500,23.395,23.61,23.17,23.25,2317000,0.0,1.0
2010-09-09,46.03,47.3299,45.67,47.0,1667100,23.015,23.66495,22.835,23.5,3334200,0.0,1.0
2010-09-10,46.54,46.76,46.18,46.21,610300,23.27,23.38,23.09,23.105,1220600,0.0,1.0
2010-09-13,46.88,47.12,46.5,46.81,1483100,23.44,23.56,23.25,23.405,2966200,0.0,1.0
2010-09-14,47.37,47.6499,46.91,47.29,1170900,23.685,23.82495,23.455,23.645,2341800,0.0,1.0
2010-09-15,48.06,48.22,47.08,47.08,1622200,24.03,24.11,23.54,23.54,3244400,0.0,1.0
2010-09-16,48.16,48.19,47.719,48.17,824600,24.08,24.095,23.8595,24.085,1649200,0.0,1.0
2010-09-17,48.38,48.46,47.95,48.13,1572600,24.19,24.23,23.975,24.065,3145200,0.0,1.0
2010-09-20,48.46,48.63,48.13,48.62,985400,24.23,24.315,24.065,24.31,1970800,0.0,1.0
2010-09-21,48.13,48.48,47.74,48.36,1104300,24.065,24.24,23.87,24.18,2208600,0.0,1.0
2010-09-22,48.26,48.32,47.56,47.95,938800,24.13,24.16,23.78,23.975,1877600,0.0,1.0
2010-09-23,47.53,48.27,47.47,48.03,1057200,23.765,24.135,23.735,24.015,2114400,0.0,1.0
2010-09-24,47.37,48.12,47.34,47.98,1465600,23.685,24.06,23.67,23.99,2931200,0.0,1.0
2010-09-27,48.8,48.9,47.5,47.6,1675900,24.4,24.45,23.75,23.8,3351800,0.0,1.0
2010-09-28,49.15,49.28,48.23,48.98,1316200,24.575,24.64,24.115,24.49,2632400,0.0,1.0
2010-09-29,49.39,50.1,49.27,49.55,1661700,24.695,25.05,24.635,24.775,3323400,0.0,1.0
2010-09-30,48.76,49.84,48.6,49.7,1522200,24.38,24.92,24.3,24.85,3044400,0.0,1.0
2010-10-01,48.48,49.33,48.29,48.76,1072500,24.24,24.665,24.145,24.38,2145000,0.0,1.0
2010-10-04,48.23,48.65,47.96,48.44,834400,24.115,24.325,23.98,24.22,1668800,0.0,1.0
2010-10-05,49.0575,49.37,48.46,48.52,790200,24.52875,24.685,24.23,24.26,1580400,0.0,1.0
2010-10-06,49.25,49.3,48.97,49.11,783700,24.625,24.65,24.485,24.555,1567400,0.0,1.0
2010-10-07,49.69,49.99,49.0,49.99,969400,24.845,24.995,24.5,24.995,1938800,0.0,1.0
2010-10-08,49.09,50.15,49.08,49.8,2527200,24.545,25.075,24.54,24.9,5054400,0.0,1.0
2010-10-11,49.98,50.16,48.5,48.81,1090300,24.99,25.08,24.25,24.405,2180600,0.0,1.0
2010-10-12,50.46,50.65,49.5301,49.81,1076400,25.23,25.325,24.76505,24.905,2152800,0.0,1.0
2010-10-13,50.59,50.96,50.18,50.69,1527800,25.295,25.48,25.09,25.345,3055600,0.0,1.0
2010-10-14,49.64,50.95,49.23,50.7,1498800,24.82,25.475,24.615,25.35,2997600,0.0,1.0
2010-10-15,50.08,50.3,49.52,50.1,1147200,25.04,25.15,24.76,25.05,2294400,0.0,1.0
2010-10-18,50.22,50.35,49.76,50.22,988000,25.11,25.175,24.88,25.11,1976000,0.0,1.0
2010-10-19,50.16,51.35,49.88,50.18,2234600,25.08,25.675,24.94,25.09,4469200,0.0,1.0
2010-10-20,51.15,51.21,50.03,50.35,1885200,25.575,25.605,25.015,25.175,3770400,0.0,1.0
2010-10-21,51.4,51.84,51.04,51.43,1496000,25.7,25.92,25.52,25.715,2992000,0.0,1.0
2010-10-22,51.73,52.14,51.27,51.42,973300,25.865,26.07,25.635,25.71,1946600,0.0,1.0
2010-10-25,51.64,52.39,51.56,51.97,968000,25.82,26.195,25.78,25.985,1936000,0.0,1.0
2010-10-26,51.47,52.62,51.25,51.7,1744200,25.735,26.31,25.625,25.85,3488400,0.0,1.0
2010-10-27,51.2,51.47,50.91,51.35,1109900,25.6,25.735,25.455,25.675,2219800,0.0,1.0
2010-10-28,51.29,51.91,50.95,51.49,1124600,25.645,25.955,25.475,25.745,2249200,0.0,1.0
2010-10-29,51.31,51.56,50.92,51.33,862600,25.655,25.78,25.46,25.665,1725200,0.0,1.0
2010-11-01,51.49,51.865,51.05,51.5,1047700,25.745,25.9325,25.525,25.75,2095400,0.0,1.0
2010-11-02,52.35,52.64,51.62,51.75,956900,26.175,26.32,25.81,25.875,1913800,0.0,1.0
2010-11-03,52.61,52.8,52.0001,52.59,777200,26.305,26.4,26.00005,26.295,1554400,0.0,1.0
2010-11-04,52.18,53.0,51.945,52.99,1349600,26.09,26.5,25.9725,26.495,2699200,0.0,1.0
2010-11-05,52.98,53.2,52.38,52.43,805400,26.49,26.6,26.19,26.215,1610800,0.0,1.0
2010-11-08,52.69,52.81,52.1,52.62,899700,26.345,26.405,26.05,26.31,1799400,0.0,1.0
2010-11-09,52.77,52.99,52.4632,52.83,689000,26.385,26.495,26.2316,26.415,1378000,0.0,1.0
2010-11-10,53.65,53.65,52.3,52.57,914300,26.825,26.825,26.15,26.285,1828600,0.0,1.0
2010-11-11,54.33,54.69,53.22,53.39,1330800,27.165,27.345,26.61,26.695,2661600,0.0,1.0
2010-11-12,53.55,53.9,53.07,53.75,1222800,26.775,26.95,26.535,26.875,2445600,0.0,1.0
2010-11-15,53.55,53.93,52.99,53.36,994400,26.775,26.965,26.495,26.68,1988800,0.0,1.0
2010-11-16,53.37,53.85,52.99,53.3,987000,26.685,26.925,26.495,26.65,1974000,0.0,1.0
2010-11-17,54.71,54.8,53.35,53.5,1639700,27.355,27.4,26.675,26.75,3279400,0.0,1.0
2010-11-18,53.81,57.99,53.69,56.39,4585100,26.905,28.995,26.845,28.195,9170200,0.0,1.0
2010-11-19,53.41,54.13,53.06,53.96,2007800,26.705,27.065,26.53,26.98,4015600,0.0,1.0
2010-11-22,54.82,55.0,53.42,53.65,1659800,27.41,27.5,26.71,26.825,3319600,0.0,1.0
2010-11-23,54.87,54.98,54.05,54.43,1841500,27.435,27.49,27.025,27.215,3683000,0.0,1.0
2010-11-24,56.09,56.25,55.04,55.83,1234800,28.045,28.125,27.52,27.915,2469600,0.0,1.0
2010-11-26,56.71,56.93,56.0,56.08,663100,28.355,28.465,28.0,28.04,1326200,0.0,1.0
2010-11-29,55.18,56.5,54.93,56.5,2129200,27.59,28.25,27.465,28.25,4258400,0.0,1.0
2010-11-30,54.95,55.47,54.78,54.96,1848700,27.475,27.735,27.39,27.48,3697400,0.0,1.0
2010-12-01,55.92,56.11,55.02,55.47,900700,27.96,28.055,27.51,27.735,1801400,0.0,1.0
2010-12-02,56.09,56.23,55.4001,55.74,991500,28.045,28.115,27.70005,27.87,1983000,0.0,1.0
2010-12-03,56.54,56.65,55.34,55.83,1026300,28.27,28.325,27.67,27.915,2052600,0.0,1.0
2010-12-06,55.04,56.43,54.64,56.39,1776800,27.52,28.215,27.32,28.195,3553600,0.0,1.0
2010-12-07,56.56,57.35,55.66,55.75,2098700,28.28,28.675,27.83,27.875,4197400,0.0,1.0
2010-12-08,56.94,57.05,56.16,56.76,1067600,28.47,28.525,28.08,28.38,2135200,0.0,1.0
2010-12-09,55.69,57.19,55.4,56.93,1318900,27.845,28.595,27.7,28.465,2637800,0.0,1.0
2010-12-10,56.66,56.74,55.12,55.91,1099700,28.33,28.37,27.56,27.955,2199400,0.0,1.0
2010-12-13,55.85,56.99,55.69,56.88,1467800,27.925,28.495,27.845,28.44,2935600,0.0,1.0
2010-12-14,55.88,56.2799,55.2,55.85,1032900,27.94,28.13995,27.6,27.925,2065800,0.0,1.0
2010-12-15,55.89,56.33,55.781,55.91,908900,27.945,28.165,27.8905,27.955,1817800,0.0,1.0
2010-12-16,57.2,57.29,55.92,55.98,1102600,28.6,28.645,27.96,27.99,2205200,0.0,1.0
2010-12-17,57.36,57.44,56.26,57.25,3434000,28.68,28.72,28.13,28.625,6868000,0.0,1.0
2010-12-20,56.59,57.25,56.3,57.25,1277100,28.295,28.625,28.15,28.625,2554200,0.0,1.0
2010-12-21,56.24,57.06,55.5907,56.91,1109300,28.12,28.53,27.79535,28.455,2218600,0.0,1.0
2010-12-22,56.29,56.62,56.0,56.25,552400,28.145,28.31,28.0,28.125,1104800,0.0,1.0
2010-12-23,56.77,56.99,56.41,56.44,511600,28.385,28.495,28.205,28.22,1023200,0.0,1.0
2010-12-27,56.96,57.34,56.12,56.84,575800,28.48,28.67,28.06,28.42,1151600,0.0,1.0
2010-12-28,56.21,57.08,56.2,56.91,749000,28.105,28.54,28.1,28.455,1498000,0.0,1.0
2010-12-29,56.6,56.65,56.2,56.45,702900,28.3,28.325,28.1,28.225,1405800,0.0,1.0
2010-12-30,56.39,56.88,56.19,56.38,630700,28.195,28.44,28.095,28.19,1261400,0.0,1.0
2010-12-31,56.08,56.79,56.01,56.53,710900,28.04,28.395,28.005,28.265,1421800,0.0,1.0
2011-01-03,56.55,57.0,55.94,56.66,809400,28.275,28.5,27.97,28.33,1618800,0.0,1.0
2011-01-04,54.74,56.72,54.42,56.49,2340000,27.37,28.36,27.21,28.245,4680000,0.0,1.0
2011-01-05,52.08,53.16,51.03,52.9701,3993600,26.04,26.58,25.515,26.48505,7987200,0.0,1.0
2011-01-06,51.35,52.49,51.07,51.81,2662500,25.675,26.245,25.535,25.905,5325000,0.0,1.0
2011-01-07,51.81,52.08,51.12,51.25,1679700,25.905,26.04,25.56,25.625,3359400,0.0,1.0
2011-01-10,52.46,52.67,51.38,51.55,1978700,26.23,26.335,25.69,25.775,3957400,0.0,1.0
2011-01-11,52.03,52.78,51.93,52.7,1670500,26.015,26.39,25.965,26.35,3341000,0.0,1.0
2011-01-12,50.89,52.09,50.72,52.04,1786300,25.445,26.045,25.36,26.02,3572600,0.0,1.0
2011-01-13,50.65,50.95,50.18,50.59,1781300,25.325,25.475,25.09,25.295,3562600,0.0,1.0
2011-01-14,50.39,50.89,50.17,50.47,1448200,25.195,25.445,25.085,25.235,2896400,0.0,1.0
2011-01-18,50.34,51.64,50.09,50.51,2080900,25.17,25.82,25.045,25.255,4161800,0.0,1.0
2011-01-19,51.87,52.005,50.94,51.68,5093900,25.935,26.0025,25.47,25.84,10187800,0.0,1.0
2011-01-20,51.73,52.39,51.54,51.59,1938100,25.865,26.195,25.77,25.795,3876200,0.0,1.0
2011-01-21,51.93,51.95,51.385,51.82,1483000,25.965,25.975,25.6925,25.91,2966000,0.0,1.0
2011-01-24,52.35,52.43,51.49,51.78,1767400,26.175,26.215,25.745,25.89,3534800,0.0,1.0
2011-01-25,52.13,52.28,51.63,51.76,1444000,26.065,26.14,25.815,25.88,2888000,0.0,1.0
2011-01-26,51.75,52.75,51.45,52.09,1852400,25.875,26.375,25.725,26.045,3704800,0.0,1.0
2011-01-27,52.0,52.08,51.56,51.77,921200,26.0,26.04,25.78,25.885,1842400,0.0,1.0
2011-01-28,50.99,52.12,50.536,52.12,1490100,25.495,26.06,25.268,26.06,2980200,0.0,1.0
2011-01-31,50.58,51.33,50.31,50.94,1079800,25.29,25.665,25.155,25.47,2159600,0.0,1.0
2011-02-01,51.19,51.32,50.44,50.93,1371200,25.595,25.66,25.22,25.465,2742400,0.0,1.0
2011-02-02,49.47,50.23,49.21,50.0,2406800,24.735,25.115,24.605,25.0,4813600,0.0,1.0
2011-02-03,49.26,50.35,48.9,49.58,2096100,24.63,25.175,24.45,24.79,4192200,0.0,1.0
2011-02-04,49.71,50.21,49.12,49.38,1226500,24.855,25.105,24.56,24.69,2453000,0.0,1.0
2011-02-07,49.74,49.98,49.3,49.71,1443100,24.87,24.99,24.65,24.855,2886200,0.0,1.0
2011-02-08,49.63,50.04,49.28,49.71,1769600,24.815,25.02,24.64,24.855,3539200,0.0,1.0
2011-02-09,49.66,49.98,49.42,49.63,986600,24.83,24.99,24.71,24.815,1973200,0.0,1.0
2011-02-10,49.58,49.78,49.19,49.53,1640100,24.79,24.89,24.595,24.765,3280200,0.0,1.0
2011-02-11,50.5,50.56,49.28,49.52,900900,25.25,25.28,24.64,24.76,1801800,0.0,1.0
2011-02-14,50.46,50.6,50.04,50.35,931300,25.23,25.3,25.02,25.175,1862600,0.0,1.0
2011-02-15,50.94,51.91,50.85,51.32,1935000,25.47,25.955,25.425,25.66,3870000,0.0,1.0
2011-02-16,52.45,55.8,52.3,54.65,3926200,26.225,27.9,26.15,27.325,7852400,0.0,1.0
2011-02-17,52.35,53.0,51.81,52.47,1379300,26.175,26.5,25.905,26.235,2758600,0.0,1.0
2011-02-18,52.72,52.75,51.56,52.33,1149700,26.36,26.375,25.78,26.165,2299400,0.0,1.0
2011-02-22,52.17,53.18,51.87,52.42,2150100,26.085,26.59,25.935,26.21,4300200,0.0,1.0
2011-02-23,48.58,52.49,48.51,50.73,4994800,24.29,26.245,24.255,25.365,9989600,0.0,1.0
2011-02-24,50.65,50.84,49.81,49.9,3632300,25.325,25.42,24.905,24.95,7264600,0.0,1.0
2011-02-25,50.47,51.04,49.95,50.78,1777900,25.235,25.52,24.975,25.39,3555800,0.0,1.0
2011-02-28,50.32,50.77,49.97,50.42,1926800,25.16,25.385,24.985,25.21,3853600,0.0,1.0
2011-03-01,50.12,50.99,49.99,50.39,1612900,25.06,25.495,24.995,25.195,3225800,0.0,1.0
2011-03-02,50.53,50.96,50.05,50.17,1417200,25.265,25.48,25.025,25.085,2834400,0.0,1.0
2011-03-03,51.31,51.71,50.88,50.95,1509400,25.655,25.855,25.44,25.475,3018800,0.0,1.0
2011-03-04,51.98,52.93,51.55,52.42,1860100,25.99,26.465,25.775,26.21,3720200,0.0,1.0
2011-03-07,50.71,52.27,50.4,52.2,1421800,25.355,26.135,25.2,26.1,2843600,0.0,1.0
2011-03-08,51.8,52.01,50.67,50.76,1165700,25.9,26.005,25.335,25.38,2331400,0.0,1.0
2011-03-09,51.96,52.07,51.0,51.66,870900,25.98,26.035,25.5,25.83,1741800,0.0,1.0
2011-03-10,52.36,52.89,51.43,51.58,1221600,26.18,26.445,25.715,25.79,2443200,0.0,1.0
2011-03-11,53.44,53.6298,52.46,52.54,1438300,26.72,26.8149,26.23,26.27,2876600,0.0,1.0
2011-03-14,54.03,54.83,53.5,53.54,1870600,27.015,27.415,26.75,26.77,3741200,0.0,1.0
2011-03-15,53.39,53.799,52.85,53.06,1127800,26.695,26.8995,26.425,26.53,2255600,0.0,1.0
2011-03-16,53.67,53.96,52.66,53.03,1509200,26.835,26.98,26.33,26.515,3018400,0.0,1.0
2011-03-17,53.34,54.21,53.01,54.21,1359000,26.67,27.105,26.505,27.105,2718000,0.0,1.0
2011-03-18,54.05,54.08,53.49,53.7,1678300,27.025,27.04,26.745,26.85,3356600,0.0,1.0
2011-03-21,53.59,54.41,53.48,54.34,983600,26.795,27.205,26.74,27.17,1967200,0.0,1.0
2011-03-22,53.64,54.05,53.44,53.84,1095700,26.82,27.025,26.72,26.92,2191400,0.0,1.0
2011-03-23,54.16,54.36,53.17,53.57,807900,27.08,27.18,26.585,26.785,1615800,0.0,1.0
2011-03-24,55.28,55.34,54.13,54.49,1090600,27.64,27.67,27.065,27.245,2181200,0.0,1.0
2011-03-25,55.32,55.8,55.07,55.33,998500,27.66,27.9,27.535,27.665,1997000,0.0,1.0
2011-03-28,55.01,55.5199,54.86,55.3,767000,27.505,27.75995,27.43,27.65,1534000,0.0,1.0
2011-03-29,55.16,55.53,54.9,55.05,878000,27.58,27.765,27.45,27.525,1756000,0.0,1.0
2011-03-30,56.2,56.25,55.4,55.43,855200,28.1,28.125,27.7,27.715,1710400,0.0,1.0
2011-03-31,55.52,56.24,54.91,56.2,1268800,27.76,28.12,27.455,28.1,2537600,0.0,1.0
2011-04-01,56.72,57.2,55.79,55.83,1441100,28.36,28.6,27.895,27.915,2882200,0.0,1.0
2011-04-04,56.34,56.8,55.85,56.68,597200,28.17,28.4,27.925,28.34,1194400,0.0,1.0
2011-04-05,56.68,57.3,56.15,56.39,799200,28.34,28.65,28.075,28.195,1598400,0.0,1.0
2011-04-06,56.77,57.36,56.73,56.82,1056900,28.385,28.68,28.365,28.41,2113800,0.0,1.0
2011-04-07,56.91,57.8,56.7,56.74,755000,28.455,28.9,28.35,28.37,1510000,0.0,1.0
2011-04-08,55.69,57.26,55.27,56.94,897700,27.845,28.63,27.635,28.47,1795400,0.0,1.0
2011-04-11,56.07,56.33,55.59,55.96,670500,28.035,28.165,27.795,27.98,1341000,0.0,1.0
2011-04-12,55.96,56.49,55.21,55.7,1671800,27.98,28.245,27.605,27.85,3343600,0.0,1.0
2011-04-13,56.49,56.55,55.32,56.06,1210400,28.245,28.275,27.66,28.03,2420800,0.0,1.0
2011-04-14,56.39,56.77,55.86,56.07,1040200,28.195,28.385,27.93,28.035,2080400,0.0,1.0
2011-04-15,56.9,56.91,56.1,56.54,780000,28.45,28.455,28.05,28.27,1560000,0.0,1.0
2011-04-18,56.85,56.96,56.14,56.36,964600,28.425,28.48,28.07,28.18,1929200,0.0,1.0
2011-04-19,56.33,57.03,56.18,56.82,991900,28.165,28.515,28.09,28.41,1983800,0.0,1.0
2011-04-20,57.74,57.79,56.88,56.88,747800,28.87,28.895,28.44,28.44,1495600,0.0,1.0
2011-04-21,57.15,57.72,57.02,57.44,646600,28.575,28.86,28.51,28.72,1293200,0.0,1.0
2011-04-25,56.93,57.35,56.83,57.3,712900,28.465,28.675,28.415,28.65,1425800,0.0,1.0
2011-04-26,57.08,57.41,56.86,57.18,737000,28.54,28.705,28.43,28.59,1474000,0.0,1.0
2011-04-27,58.12,58.28,57.03,57.37,793500,29.06,29.14,28.515,28.685,1587000,0.0,1.0
2011-04-28,57.42,58.5,57.38,58.26,972900,28.71,29.25,28.69,29.13,1945800,0.0,1.0
2011-04-29,57.5,57.95,57.27,57.36,1682300,28.75,28.975,28.635,28.68,3364600,0.0,1.0
2011-05-02,58.02,58.21,57.64,57.73,831900,29.01,29.105,28.82,28.865,1663800,0.0,1.0
2011-05-03,58.74,58.79,57.9603,58.03,892700,29.37,29.395,28.98015,29.015,1785400,0.0,1.0
2011-05-04,58.1,58.93,57.76,58.52,800900,29.05,29.465,28.88,29.26,1601800,0.0,1.0
2011-05-05,58.16,58.85,57.795,57.91,899800,29.08,29.425,28.8975,28.955,1799600,0.0,1.0
2011-05-06,58.07,58.98,58.06,58.66,565100,29.035,29.49,29.03,29.33,1130200,0.0,1.0
2011-05-09,59.01,59.11,58.16,58.25,608100,29.505,29.555,29.08,29.125,1216200,0.0,1.0
2011-05-10,60.01,60.16,59.03,59.1,694300,30.005,30.08,29.515,29.55,1388600,0.0,1.0
2011-05-11,59.76,60.3,58.95,59.85,728800,29.88,30.15,29.475,29.925,1457600,0.0,1.0
2011-05-12,61.52,61.58,59.86,59.9,1500000,30.76,30.79,29.93,29.95,3000000,0.0,1.0
2011-05-13,61.03,61.8,60.44,61.8,832500,30.515,30.9,30.22,30.9,1665000,0.0,1.0
2011-05-16,60.28,60.95,60.18,60.95,797200,30.14,30.475,30.09,30.475,1594400,0.0,1.0
2011-05-17,60.3,60.56,59.81,60.06,709000,30.15,30.28,29.905,30.03,1418000,0.0,1.0
2011-05-18,61.33,61.44,59.9,60.12,1218700,30.665,30.72,29.95,30.06,2437400,0.0,1.0
2011-05-19,63.11,64.47,63.08,63.73,3378800,31.555,32.235,31.54,31.865,6757600,0.0,1.0
2011-05-20,62.53,63.78,62.0,63.37,1640000,31.265,31.89,31.0,31.685,3280000,0.0,1.0
2011-05-23,62.17,62.7304,61.83,61.97,940200,31.085,31.3652,30.915,30.985,1880400,0.0,1.0
2011-05-24,61.99,62.47,61.51,62.26,823500,30.995,31.235,30.755,31.13,1647000,0.0,1.0
2011-05-25,61.72,62.12,60.48,61.85,1237100,30.86,31.06,30.24,30.925,2474200,0.0,1.0
2011-05-26,62.96,63.15,61.41,61.5,913500,31.48,31.575,30.705,30.75,1827000,0.0,1.0
2011-05-27,63.22,63.44,62.79,62.9,800100,31.61,31.72,31.395,31.45,1600200,0.0,1.0
2011-05-31,63.74,63.75,62.96,63.61,982200,31.87,31.875,31.48,31.805,1964400,0.0,1.0
2011-06-01,62.67,63.46,62.2901,63.35,1768100,31.335,31.73,31.14505,31.675,3536200,0.0,1.0
2011-06-02,62.0,62.94,61.64,62.55,1581200,31.0,31.47,30.82,31.275,3162400,0.0,1.0
2011-06-03,61.64,62.22,61.0317,61.55,1903000,30.82,31.11,30.51585,30.775,3806000,0.0,1.0
2011-06-06,61.5,61.7283,61.016,61.28,1069900,30.75,30.86415,30.508,30.64,2139800,0.0,1.0
2011-06-07,62.68,63.3,61.5,61.55,1340300,31.34,31.65,30.75,30.775,2680600,0.0,1.0
2011-06-08,62.06,62.51,61.66,62.51,1210700,31.03,31.255,30.83,31.255,2421400,0.0,1.0
2011-06-09,62.4,62.9,61.68,62.03,1066700,31.2,31.45,30.84,31.015,2133400,0.0,1.0
2011-06-10,61.75,62.42,61.7,62.29,731200,30.875,31.21,30.85,31.145,1462400,0.0,1.0
2011-06-13,62.37,62.68,61.75,62.06,1009000,31.185,31.34,30.875,31.03,2018000,0.0,1.0
2011-06-14,63.13,63.2,62.5,62.78,1116500,31.565,31.6,31.25,31.39,2233000,0.0,1.0
2011-06-15,62.73,62.98,62.36,62.51,1222800,31.365,31.49,31.18,31.255,2445600,0.0,1.0
2011-06-16,62.72,62.86,62.0,62.79,1279700,31.36,31.43,31.0,31.395,2559400,0.0,1.0
2011-06-17,62.65,63.57,62.62,63.29,1544400,31.325,31.785,31.31,31.645,3088800,0.0,1.0
2011-06-20,64.17,64.24,62.1521,62.56,1162600,32.085,32.12,31.07605,31.28,2325200,0.0,1.0
2011-06-21,65.49,65.59,64.1,64.28,1369600,32.745,32.795,32.05,32.14,2739200,0.0,1.0
2011-06-22,65.29,65.74,64.87,65.5,1175200,32.645,32.87,32.435,32.75,2350400,0.0,1.0
2011-06-23,65.94,66.0,64.8,64.8,931000,32.97,33.0,32.4,32.4,1862000,0.0,1.0
2011-06-24,65.26,65.99,65.23,65.98,1147300,32.63,32.995,32.615,32.99,2294600,0.0,1.0
2011-06-27,66.08,66.3,64.99,65.51,1203700,33.04,33.15,32.495,32.755,2407400,0.0,1.0
2011-06-28,66.99,67.08,66.16,66.24,974400,33.495,33.54,33.08,33.12,1948800,0.0,1.0
2011-06-29,67.16,67.69,65.87,66.85,1553300,33.58,33.845,32.935,33.425,3106600,0.0,1.0
2011-06-30,66.62,67.99,66.45,67.57,1526100,33.31,33.995,33.225,33.785,3052200,0.0,1.0
2011-07-01,68.23,68.5,66.74,67.02,949500,34.115,34.25,33.37,33.51,1899000,0.0,1.0
2011-07-05,69.22,69.445,68.1,68.67,1270500,34.61,34.7225,34.05,34.335,2541000,0.0,1.0
2011-07-06,69.55,69.86,68.95,69.29,814200,34.775,34.93,34.475,34.645,1628400,0.0,1.0
2011-07-07,70.21,70.54,69.67,70.0,1295700,35.105,35.27,34.835,35.0,2591400,0.0,1.0
2011-07-08,69.88,70.32,69.4001,69.81,878500,34.94,35.16,34.70005,34.905,1757000,0.0,1.0
2011-07-11,69.61,69.969,69.2,69.46,1010700,34.805,34.9845,34.6,34.73,2021400,0.0,1.0
2011-07-12,69.21,69.9894,69.0,69.3,1339600,34.605,34.9947,34.5,34.65,2679200,0.0,1.0
2011-07-13,69.18,69.47,68.51,68.89,1675200,34.59,34.735,34.255,34.445,3350400,0.0,1.0
2011-07-14,68.92,69.99,68.56,69.51,1419200,34.46,34.995,34.28,34.755,2838400,0.0,1.0
2011-07-15,68.83,69.72,68.2,69.02,819100,34.415,34.86,34.1,34.51,1638200,0.0,1.0
2011-07-18,67.55,68.14,67.4,67.97,1169400,33.775,34.07,33.7,33.985,2338800,0.0,1.0
2011-07-19,68.93,68.99,67.92,68.12,796500,34.465,34.495,33.96,34.06,1593000,0.0,1.0
2011-07-20,68.52,68.75,67.81,68.29,988900,34.26,34.375,33.905,34.145,1977800,0.0,1.0
2011-07-21,68.71,69.67,68.59,68.71,542000,34.355,34.835,34.295,34.355,1084000,0.0,1.0
2011-07-22,68.76,69.45,68.6012,69.45,633900,34.38,34.725,34.3006,34.725,1267800,0.0,1.0
2011-07-25,67.46,68.57,67.39,68.27,774100,33.73,34.285,33.695,34.135,1548200,0.0,1.0
2011-07-26,67.18,67.9,66.77,67.41,920700,33.59,33.95,33.385,33.705,1841400,0.0,1.0
2011-07-27,66.91,67.81,66.71,67.79,901100,33.455,33.905,33.355,33.895,1802200,0.0,1.0
2011-07-28,66.51,67.14,66.26,66.82,1268400,33.255,33.57,33.13,33.41,2536800,0.0,1.0
2011-07-29,66.23,66.53,64.56,66.26,1227200,33.115,33.265,32.28,33.13,2454400,0.0,1.0
2011-08-01,66.63,66.9729,65.37,66.77,847900,33.315,33.48645,32.685,33.385,1695800,0.0,1.0
2011-08-02,64.88,66.62,64.81,65.95,1076200,32.44,33.31,32.405,32.975,2152400,0.0,1.0
2011-08-03,66.15,66.26,63.84,64.88,1671400,33.075,33.13,31.92,32.44,3342800,0.0,1.0
2011-08-04,63.53,65.93,63.53,65.15,1457900,31.765,32.965,31.765,32.575,2915800,0.0,1.0
2011-08-05,62.82,64.47,62.18,64.12,2298400,31.41,32.235,31.09,32.06,4596800,0.0,1.0
2011-08-08,60.95,62.53,60.0,60.96,2217700,30.475,31.265,30.0,30.48,4435400,0.0,1.0
2011-08-09,64.7,64.74,60.84,61.77,2538100,32.35,32.37,30.42,30.885,5076200,0.0,1.0
2011-08-10,63.29,65.05,62.82,63.5,2182300,31.645,32.525,31.41,31.75,4364600,0.0,1.0
2011-08-11,65.42,66.14,63.4,63.56,1818200,32.71,33.07,31.7,31.78,3636400,0.0,1.0
2011-08-12,66.75,66.83,64.99,66.01,1998900,33.375,33.415,32.495,33.005,3997800,0.0,1.0
2011-08-15,67.93,67.96,66.75,67.12,1066200,33.965,33.98,33.375,33.56,2132400,0.0,1.0
2011-08-16,69.5,69.839,67.3,67.57,2783900,34.75,34.9195,33.65,33.785,5567800,0.0,1.0
2011-08-17,66.47,70.22,66.04,69.79,2532800,33.235,35.11,33.02,34.895,5065600,0.0,1.0
2011-08-18,65.54,66.245,61.12,62.54,3347100,32.77,33.1225,30.56,31.27,6694200,0.0,1.0
2011-08-19,64.88,66.04,64.13,65.02,1814900,32.44,33.02,32.065,32.51,3629800,0.0,1.0
2011-08-22,64.96,66.48,64.0,66.3,1854000,32.48,33.24,32.0,33.15,3708000,0.0,1.0
2011-08-23,66.52,66.53,64.93,65.37,2167500,33.26,33.265,32.465,32.685,4335000,0.0,1.0
2011-08-24,68.19,68.36,66.04,66.26,1673300,34.095,34.18,33.02,33.13,3346600,0.0,1.0
2011-08-25,67.63,69.39,67.48,68.58,1930000,33.815,34.695,33.74,34.29,3860000,0.0,1.0
2011-08-26,70.46,70.62,66.79,67.57,1941800,35.23,35.31,33.395,33.785,3883600,0.0,1.0
2011-08-29,73.82,74.02,70.67,70.72,2647100,36.91,37.01,35.335,35.36,5294200,0.0,1.0
2011-08-30,73.35,74.72,73.0,73.84,2511800,36.675,37.36,36.5,36.92,5023600,0.0,1.0
2011-08-31,71.43,74.23,71.29,73.89,2806200,35.715,37.115,35.645,36.945,5612400,0.0,1.0
2011-09-01,71.78,72.26,71.09,72.07,1901500,35.89,36.13,35.545,36.035,3803000,0.0,1.0
2011-09-02,71.21,71.81,70.28,70.57,1094500,35.605,35.905,35.14,35.285,2189000,0.0,1.0
2011-09-06,72.18,72.69,69.25,69.65,1767600,36.09,36.345,34.625,34.825,3535200,0.0,1.0
2011-09-07,71.99,72.99,71.85,72.97,1812600,35.995,36.495,35.925,36.485,3625200,0.0,1.0
2011-09-08,71.2,72.49,71.01,71.86,1356300,35.6,36.245,35.505,35.93,2712600,0.0,1.0
2011-09-09,70.31,71.25,69.9,70.67,1571400,35.155,35.625,34.95,35.335,3142800,0.0,1.0
2011-09-12,71.79,71.8,69.25,69.94,1328700,35.895,35.9,34.625,34.97,2657400,0.0,1.0
2011-09-13,72.0,72.4,71.3,71.89,796100,36.0,36.2,35.65,35.945,1592200,0.0,1.0
2011-09-14,74.76,75.52,72.01,72.57,2445000,37.38,37.76,36.005,36.285,4890000,0.0,1.0
2011-09-15,75.27,76.19,74.78,75.0,1791400,37.635,38.095,37.39,37.5,3582800,0.0,1.0
2011-09-16,75.54,76.32,75.28,75.52,2190800,37.77,38.16,37.64,37.76,4381600,0.0,1.0
2011-09-19,76.29,76.63,74.44,75.04,1860300,38.145,38.315,37.22,37.52,3720600,0.0,1.0
2011-09-20,75.69,77.4472,75.32,76.77,1298600,37.845,38.7236,37.66,38.385,2597200,0.0,1.0
2011-09-21,76.0,77.76,75.792,76.09,1452300,38.0,38.88,37.896,38.045,2904600,0.0,1.0
2011-09-22,74.32,75.97,73.62,74.01,1746600,37.16,37.985,36.81,37.005,3493200,0.0,1.0
2011-09-23,75.91,75.93,73.77,74.15,1415400,37.955,37.965,36.885,37.075,2830800,0.0,1.0
2011-09-26,77.48,77.69,75.82,76.51,1563300,38.74,38.845,37.91,38.255,3126600,0.0,1.0
2011-09-27,75.71,79.35,75.23,78.62,1859200,37.855,39.675,37.615,39.31,3718400,0.0,1.0
2011-09-28,76.56,78.06,76.05,76.33,1415300,38.28,39.03,38.025,38.165,2830600,0.0,1.0
2011-09-29,75.28,77.55,73.3475,77.19,1841700,37.64,38.775,36.67375,38.595,3683400,0.0,1.0
2011-09-30,75.14,76.22,74.01,74.36,1421000,37.57,38.11,37.005,37.18,2842000,0.0,1.0
2011-10-03,73.68,76.009,73.22,74.57,1543300,36.84,38.0045,36.61,37.285,3086600,0.0,1.0
2011-10-04,75.07,75.13,72.3,73.0,1529400,37.535,37.565,36.15,36.5,3058800,0.0,1.0
2011-10-05,76.58,76.97,74.54,75.53,1252800,38.29,38.485,37.27,37.765,2505600,0.0,1.0
2011-10-06,76.45,77.537,76.3201,76.82,1187600,38.225,38.7685,38.16005,38.41,2375200,0.0,1.0
2011-10-07,77.68,79.23,76.88,76.88,1970200,38.84,39.615,38.44,38.44,3940400,0.0,1.0
2011-10-10,79.3,79.95,78.72,78.8,1503600,39.65,39.975,39.36,39.4,3007200,0.0,1.0
2011-10-11,80.26,80.99,79.545,79.73,1411800,40.13,40.495,39.7725,39.865,2823600,0.0,1.0
2011-10-12,80.0,81.18,79.61,80.89,1352200,40.0,40.59,39.805,40.445,2704400,0.0,1.0
2011-10-13,79.3,80.75,79.22,79.83,1683300,39.65,40.375,39.61,39.915,3366600,0.0,1.0
2011-10-14,80.26,80.4,78.95,80.38,828900,40.13,40.2,39.475,40.19,1657800,0.0,1.0
2011-10-17,79.9,80.96,79.26,79.35,1176700,39.95,40.48,39.63,39.675,2353400,0.0,1.0
2011-10-18,80.15,80.46,79.56,80.11,1225100,40.075,40.23,39.78,40.055,2450200,0.0,1.0
2011-10-19,80.46,81.36,80.06,80.15,1038500,40.23,40.68,40.03,40.075,2077000,0.0,1.0
2011-10-20,80.26,81.26,79.24,81.07,1406000,40.13,40.63,39.62,40.535,2812000,0.0,1.0
2011-10-21,80.05,81.16,79.5029,81.16,1541800,40.025,40.58,39.75145,40.58,3083600,0.0,1.0
2011-10-24,81.74,81.79,79.85,80.23,1104400,40.87,40.895,39.925,40.115,2208800,0.0,1.0
2011-10-25,81.08,82.49,80.9,81.46,1343100,40.54,41.245,40.45,40.73,2686200,0.0,1.0
2011-10-26,79.78,81.44,78.91,81.44,1541300,39.89,40.72,39.455,40.72,3082600,0.0,1.0
2011-10-27,79.66,81.39,78.63,80.5,1739900,39.83,40.695,39.315,40.25,3479800,0.0,1.0
2011-10-28,78.87,80.25,78.45,79.46,1178100,39.435,40.125,39.225,39.73,2356200,0.0,1.0
2011-10-31,79.96,80.93,78.61,78.67,1485400,39.98,40.465,39.305,39.335,2970800,0.0,1.0
2011-11-01,79.2,80.41,78.8,79.27,1156700,39.6,40.205,39.4,39.635,2313400,0.0,1.0
2011-11-02,78.66,80.34,78.43,80.15,1080100,39.33,40.17,39.215,40.075,2160200,0.0,1.0
2011-11-03,79.34,79.49,77.321,79.12,1170700,39.67,39.745,38.6605,39.56,2341400,0.0,1.0
2011-11-04,79.21,79.59,78.11,78.12,627700,39.605,39.795,39.055,39.06,1255400,0.0,1.0
2011-11-07,78.77,79.7175,78.04,79.43,1108800,39.385,39.85875,39.02,39.715,2217600,0.0,1.0
2011-11-08,79.9,80.1,77.9,79.0,1053500,39.95,40.05,38.95,39.5,2107000,0.0,1.0
2011-11-09,78.76,80.92,78.5,78.62,1497100,39.38,40.46,39.25,39.31,2994200,0.0,1.0
2011-11-10,77.87,79.51,77.55,79.0,1429200,38.935,39.755,38.775,39.5,2858400,0.0,1.0
2011-11-11,78.67,78.992,77.5,78.45,1248800,39.335,39.496,38.75,39.225,2497600,0.0,1.0
2011-11-14,78.99,79.28,78.6,78.64,1100700,39.495,39.64,39.3,39.32,2201400,0.0,1.0
2011-11-15,78.31,78.98,77.76,78.59,1477400,39.155,39.49,38.88,39.295,2954800,0.0,1.0
2011-11-16,76.05,78.42,75.97,78.42,1762900,38.025,39.21,37.985,39.21,3525800,0.0,1.0
2011-11-17,76.27,77.22,74.81,76.91,2313100,38.135,38.61,37.405,38.455,4626200,0.0,1.0
2011-11-18,75.96,76.66,75.0,76.53,1962800,37.98,38.33,37.5,38.265,3925600,0.0,1.0
2011-11-21,75.69,75.9,72.08,74.96,1345100,37.845,37.95,36.04,37.48,2690200,0.0,1.0
2011-11-22,77.09,78.0,75.52,75.77,1666900,38.545,39.0,37.76,37.885,3333800,0.0,1.0
2011-11-23,76.61,77.6,76.43,76.57,1105600,38.305,38.8,38.215,38.285,2211200,0.0,1.0
2011-11-25,76.61,77.04,75.83,76.16,800100,38.305,38.52,37.915,38.08,1600200,0.0,1.0
2011-11-28,77.19,78.37,76.9,77.32,1216200,38.595,39.185,38.45,38.66,2432400,0.0,1.0
2011-11-29,79.72,79.84,76.94,77.23,1228400,39.86,39.92,38.47,38.615,2456800,0.0,1.0
2011-11-30,81.49,81.6,80.11,80.57,2320200,40.745,40.8,40.055,40.285,4640400,0.0,1.0
2011-12-01,82.05,83.14,80.88,81.13,1634200,41.025,41.57,40.44,40.565,3268400,0.0,1.0
2011-12-02,81.75,83.04,81.55,82.66,1026400,40.875,41.52,40.775,41.33,2052800,0.0,1.0
2011-12-05,83.48,83.97,82.95,83.63,1492500,41.74,41.985,41.475,41.815,2985000,0.0,1.0
2011-12-06,82.7,83.99,82.48,83.78,1461700,41.35,41.995,41.24,41.89,2923400,0.0,1.0
2011-12-07,82.16,82.98,81.43,82.382,1100200,41.08,41.49,40.715,41.191,2200400,0.0,1.0
2011-12-08,82.5,83.5,81.57,81.65,1328900,41.25,41.75,40.785,40.825,2657800,0.0,1.0
2011-12-09,82.55,83.45,82.15,82.84,1559400,41.275,41.725,41.075,41.42,3118800,0.0,1.0
2011-12-12,82.93,82.97,81.83,82.51,1356000,41.465,41.485,40.915,41.255,2712000,0.0,1.0
2011-12-13,81.48,83.49,81.14,83.49,1601100,40.74,41.745,40.57,41.745,3202200,0.0,1.0
2011-12-14,81.14,82.2,80.65,80.96,2093700,40.57,41.1,40.325,40.48,4187400,0.0,1.0
2011-12-15,82.07,82.69,81.47,81.8,1920300,41.035,41.345,40.735,40.9,3840600,0.0,1.0
2011-12-16,82.82,83.04,80.4,82.51,27860500,41.41,41.52,40.2,41.255,55721000,0.0,1.0
2011-12-19,81.33,83.18,81.15,83.1,2199400,40.665,41.59,40.575,41.55,4398800,0.0,1.0
2011-12-20,81.8,83.12,81.66,82.39,1737500,40.9,41.56,40.83,41.195,3475000,0.0,1.0
2011-12-21,82.78,83.04,81.39,81.84,2474100,41.39,41.52,40.695,40.92,4948200,0.0,1.0
2011-12-22,81.66,83.16,81.51,83.15,1408800,40.83,41.58,40.755,41.575,2817600,0.0,1.0
2011-12-23,83.26,83.31,81.92,82.0,1317200,41.63,41.655,40.96,41.0,2634400,0.0,1.0
2011-12-27,84.34,84.5,82.56,83.11,1466600,42.17,42.25,41.28,41.555,2933200,0.0,1.0
2011-12-28,83.9,84.51,83.64,84.5,1265900,41.95,42.255,41.82,42.25,2531800,0.0,1.0
2011-12-29,84.06,84.22,83.61,84.19,1000600,42.03,42.11,41.805,42.095,2001200,0.0,1.0
2011-12-30,83.11,84.36,83.08,84.19,985800,41.555,42.18,41.54,42.095,1971600,0.0,1.0
2012-01-03,82.43,84.53,82.21,84.4,1531000,41.215,42.265,41.105,42.2,3062000,0.0,1.0
2012-01-04,82.6,83.425,82.21,82.29,1228800,41.3,41.7125,41.105,41.145,2457600,0.0,1.0
2012-01-05,83.01,83.73,81.651,82.72,1019500,41.505,41.865,40.8255,41.36,2039000,0.0,1.0
2012-01-06,82.57,83.23,81.85,82.49,1023400,41.285,41.615,40.925,41.245,2046800,0.0,1.0
2012-01-09,83.23,83.32,82.42,82.9901,1085400,41.615,41.66,41.21,41.49505,2170800,0.0,1.0
2012-01-10,82.7,83.88,82.43,83.69,1358900,41.35,41.94,41.215,41.845,2717800,0.0,1.0
2012-01-11,82.01,83.27,81.58,82.88,1439300,41.005,41.635,40.79,41.44,2878600,0.0,1.0
2012-01-12,82.98,83.25,82.01,82.29,1184700,41.49,41.625,41.005,41.145,2369400,0.0,1.0
2012-01-13,82.75,83.24,82.59,82.87,853400,41.375,41.62,41.295,41.435,1706800,0.0,1.0
2012-01-17,83.96,84.04,82.95,83.25,756000,41.98,42.02,41.475,41.625,1512000,0.0,1.0
2012-01-18,85.52,85.9699,83.523,83.77,1410300,42.76,42.98495,41.7615,41.885,2820600,0.0,1.0
2012-01-19,85.84,86.5,84.98,85.65,1411500,42.92,43.25,42.49,42.825,2823000,0.0,1.0
2012-01-20,84.46,85.97,84.16,85.97,1458200,42.23,42.985,42.08,42.985,2916400,0.0,1.0
2012-01-23,85.79,86.46,84.62,84.79,999900,42.895,43.23,42.31,42.395,1999800,0.0,1.0
2012-01-24,85.98,86.64,85.18,85.72,862700,42.99,43.32,42.59,42.86,1725400,0.0,1.0
2012-01-25,85.34,85.885,84.51,85.81,1464300,42.67,42.9425,42.255,42.905,2928600,0.0,1.0
2012-01-26,83.66,85.22,83.49,84.96,1516800,41.83,42.61,41.745,42.48,3033600,0.0,1.0
2012-01-27,84.64,84.99,83.56,83.58,1517000,42.32,42.495,41.78,41.79,3034000,0.0,1.0
2012-01-30,84.96,85.06,84.07,84.27,756300,42.48,42.53,42.035,42.135,1512600,0.0,1.0
2012-01-31,84.8,85.5,84.25,85.03,1075500,42.4,42.75,42.125,42.515,2151000,0.0,1.0
2012-02-01,85.68,86.14,84.86,85.39,1048700,42.84,43.07,42.43,42.695,2097400,0.0,1.0
2012-02-02,86.03,86.45,85.63,85.89,1014500,43.015,43.225,42.815,42.945,2029000,0.0,1.0
2012-02-03,85.65,86.42,85.4708,86.32,956900,42.825,43.21,42.7354,43.16,1913800,0.0,1.0
2012-02-06,85.83,86.03,85.02,85.48,524400,42.915,43.015,42.51,42.74,1048800,0.0,1.0
2012-02-07,86.03,86.32,85.17,85.37,566300,43.015,43.16,42.585,42.685,1132600,0.0,1.0
2012-02-08,85.28,86.13,85.01,85.88,552700,42.64,43.065,42.505,42.94,1105400,0.0,1.0
2012-02-09,86.9,86.9,85.43,85.96,1141800,43.45,43.45,42.715,42.98,2283600,0.0,1.0
2012-02-10,86.83,86.85,86.0,86.24,560500,43.415,43.425,43.0,43.12,1121000,0.0,1.0
2012-02-13,87.72,87.76,86.72,86.99,693000,43.86,43.88,43.36,43.495,1386000,0.0,1.0
2012-02-14,88.5,88.5,87.27,87.27,585500,44.25,44.25,43.635,43.635,1171000,0.0,1.0
2012-02-15,87.69,88.79,87.34,88.57,994900,43.845,44.395,43.67,44.285,1989800,0.0,1.0
2012-02-16,87.76,88.47,87.05,87.92,920200,43.88,44.235,43.525,43.96,1840400,0.0,1.0
2012-02-17,89.35,89.48,87.4901,87.89,1260300,44.675,44.74,43.74505,43.945,2520600,0.0,1.0
2012-02-21,88.01,89.98,87.925,89.91,1538400,44.005,44.99,43.9625,44.955,3076800,0.0,1.0
2012-02-22,87.36,87.54,84.75,86.2,3800800,43.68,43.77,42.375,43.1,7601600,0.0,1.0
2012-02-23,88.06,88.5,87.41,87.665,1428500,44.03,44.25,43.705,43.8325,2857000,0.0,1.0
2012-02-24,87.82,88.33,87.09,88.24,633600,43.91,44.165,43.545,44.12,1267200,0.0,1.0
2012-02-27,88.4,88.655,87.0,87.55,749100,44.2,44.3275,43.5,43.775,1498200,0.0,1.0
2012-02-28,88.52,88.73,88.05,88.51,787300,44.26,44.365,44.025,44.255,1574600,0.0,1.0
2012-02-29,88.51,88.91,87.9,88.44,1152300,44.255,44.455,43.95,44.22,2304600,0.0,1.0
2012-03-01,90.76,91.13,88.3,88.79,1319100,45.38,45.565,44.15,44.395,2638200,0.0,1.0
2012-03-02,90.62,90.91,90.03,90.65,768400,45.31,45.455,45.015,45.325,1536800,0.0,1.0
2012-03-05,92.11,92.48,90.52,90.61,1266600,46.055,46.24,45.26,45.305,2533200,0.0,1.0
2012-03-06,91.42,92.39,91.03,91.8,911800,45.71,46.195,45.515,45.9,1823600,0.0,1.0
2012-03-07,91.65,91.92,90.69,91.92,759900,45.825,45.96,45.345,45.96,1519800,0.0,1.0
2012-03-08,92.57,92.76,91.37,92.22,828200,46.285,46.38,45.685,46.11,1656400,0.0,1.0
2012-03-09,93.12,93.24,92.21,92.71,874600,46.56,46.62,46.105,46.355,1749200,0.0,1.0
2012-03-12,93.34,93.89,93.12,93.27,800000,46.67,46.945,46.56,46.635,1600000,0.0,1.0
2012-03-13,93.5,94.47,92.8,94.19,937300,46.75,47.235,46.4,47.095,1874600,0.0,1.0
2012-03-14,94.16,94.16,93.21,93.5,751700,47.08,47.08,46.605,46.75,1503400,0.0,1.0
2012-03-15,93.51,94.14,93.47,94.14,938700,46.755,47.07,46.735,47.07,1877400,0.0,1.0
2012-03-16,93.28,94.04,92.85,93.73,1140700,46.64,47.02,46.425,46.865,2281400,0.0,1.0
2012-03-19,93.69,93.885,92.52,93.45,658100,46.845,46.9425,46.26,46.725,1316200,0.0,1.0
2012-03-20,94.19,94.2,93.06,93.06,755900,47.095,47.1,46.53,46.53,1511800,0.0,1.0
2012-03-21,94.73,95.1,94.07,94.2,750300,47.365,47.55,47.035,47.1,1500600,0.0,1.0
2012-03-22,95.04,95.55,94.34,94.4,753700,47.52,47.775,47.17,47.2,1507400,0.0,1.0
2012-03-23,94.74,95.01,94.05,94.88,626900,47.37,47.505,47.025,47.44,1253800,0.0,1.0
2012-03-26,95.82,96.195,94.8,95.06,973200,47.91,48.0975,47.4,47.53,1946400,0.0,1.0
2012-03-27,95.65,96.14,95.37,96.0,740200,47.825,48.07,47.685,48.0,1480400,0.0,1.0
2012-03-28,94.6,95.7254,93.92,95.44,906300,47.3,47.8627,46.96,47.72,1812600,0.0,1.0
2012-03-29,94.45,94.54,93.69,94.2,701000,47.225,47.27,46.845,47.1,1402000,0.0,1.0
2012-03-30,94.49,95.13,94.205,94.94,1491200,47.245,47.565,47.1025,47.47,2982400,0.0,1.0
2012-04-02,94.96,95.32,94.58,94.58,860300,47.48,47.66,47.29,47.29,1720600,0.0,1.0
2012-04-03,95.75,96.26,94.83,94.9,1062100,47.875,48.13,47.415,47.45,2124200,0.0,1.0
2012-04-04,94.56,95.53,93.79,95.25,943500,47.28,47.765,46.895,47.625,1887000,0.0,1.0
2012-04-05,96.15,96.64,94.11,94.11,840000,48.075,48.32,47.055,47.055,1680000,0.0,1.0
2012-04-09,95.32,95.59,94.11,95.46,749200,47.66,47.795,47.055,47.73,1498400,0.0,1.0
2012-04-10,93.39,95.59,93.04,94.99,995800,46.695,47.795,46.52,47.495,1991600,0.0,1.0
2012-04-11,94.745,94.78,93.772,93.81,817200,47.3725,47.39,46.886,46.905,1634400,0.0,1.0
2012-04-12,95.91,96.38,94.55,94.86,858100,47.955,48.19,47.275,47.43,1716200,0.0,1.0
2012-04-13,96.02,96.71,95.4216,95.49,978500,48.01,48.355,47.7108,47.745,1957000,0.0,1.0
2012-04-16,96.57,97.07,95.27,96.24,867800,48.285,48.535,47.635,48.12,1735600,0.0,1.0
2012-04-17,98.21,98.47,96.58,96.99,1128200,49.105,49.235,48.29,48.495,2256400,0.0,1.0
2012-04-18,98.54,98.84,97.63,98.11,696400,49.27,49.42,48.815,49.055,1392800,0.0,1.0
2012-04-19,98.415,98.9443,97.7,98.39,678600,49.2075,49.47215,48.85,49.195,1357200,0.0,1.0
2012-04-20,99.55,99.68,98.06,98.5,738000,49.775,49.84,49.03,49.25,1476000,0.0,1.0
2012-04-23,98.89,99.47,98.09,99.1,620800,49.445,49.735,49.045,49.55,1241600,0.0,1.0
2012-04-24,96.75,98.58,96.52,98.36,1306400,48.375,49.29,48.26,49.18,2612800,0.0,1.0
2012-04-25,98.84,98.91,97.33,97.5,677000,49.42,49.455,48.665,48.75,1354000,0.0,1.0
2012-04-26,99.93,100.43,98.4,98.87,597600,49.965,50.215,49.2,49.435,1195200,0.0,1.0
2012-04-27,101.95,102.418,100.17,100.5,732400,50.975,51.209,50.085,50.25,1464800,0.0,1.0
2012-04-30,101.66,102.52,101.3,102.09,654400,50.83,51.26,50.65,51.045,1308800,0.0,1.0
2012-05-01,102.05,103.13,100.95,101.87,623900,51.025,51.565,50.475,50.935,1247800,0.0,1.0
2012-05-02,103.88,104.08,101.96,102.15,651000,51.94,52.04,50.98,51.075,1302000,0.0,1.0
2012-05-03,103.38,104.08,102.97,104.0,582000,51.69,52.04,51.485,52.0,1164000,0.0,1.0
2012-05-04,101.873,103.9,101.87,102.64,742900,50.9365,51.95,50.935,51.32,1485800,0.0,1.0
2012-05-07,102.85,103.59,101.2,101.47,861500,51.425,51.795,50.6,50.735,1723000,0.0,1.0
2012-05-08,101.6,102.85,100.17,102.85,1076100,50.8,51.425,50.085,51.425,2152200,0.0,1.0
2012-05-09,101.87,102.69,101.011,101.23,868300,50.935,51.345,50.5055,50.615,1736600,0.0,1.0
2012-05-10,102.25,102.8,100.99,102.42,742000,51.125,51.4,50.495,51.21,1484000,0.0,1.0
2012-05-11,102.71,103.77,102.02,102.02,657800,51.355,51.885,51.01,51.01,1315600,0.0,1.0
2012-05-14,99.72,102.65,99.69,101.97,1251300,49.86,51.325,49.845,50.985,2502600,0.0,1.0
2012-05-15,101.12,102.87,99.4,100.18,1589500,50.56,51.435,49.7,50.09,3179000,0.0,1.0
2012-05-16,101.3,102.394,100.82,101.58,1429700,50.65,51.197,50.41,50.79,2859400,0.0,1.0
2012-05-17,95.13,98.39,95.0,97.2,3916600,47.565,49.195,47.5,48.6,7833200,0.0,1.0
2012-05-18,95.19,96.07,92.7,95.22,1661800,47.595,48.035,46.35,47.61,3323600,0.0,1.0
2012-05-21,96.89,97.37,94.81,95.28,1091600,48.445,48.685,47.405,47.64,2183200,0.0,1.0
2012-05-22,98.11,98.74,95.84,97.19,1043000,49.055,49.37,47.92,48.595,2086000,0.0,1.0
2012-05-23,99.33,99.5,97.52,97.52,918000,49.665,49.75,48.76,48.76,1836000,0.0,1.0
2012-05-24,101.71,101.72,99.42,99.79,1081000,50.855,50.86,49.71,49.895,2162000,0.0,1.0
2012-05-25,102.2,102.3154,101.2,101.95,718300,51.1,51.1577,50.6,50.975,1436600,0.0,1.0
2012-05-29,102.2,103.08,100.785,103.0,1009600,51.1,51.54,50.3925,51.5,2019200,0.0,1.0
2012-05-30,102.68,102.96,101.0,101.79,995200,51.34,51.48,50.5,50.895,1990400,0.0,1.0
2012-05-31,103.18,103.55,101.65,102.51,1307400,51.59,51.775,50.825,51.255,2614800,0.0,1.0
2012-06-01,99.94,102.89,99.75,102.37,1308000,49.97,51.445,49.875,51.185,2616000,0.0,1.0
2012-06-04,101.99,102.11,99.26,99.71,933000,50.995,51.055,49.63,49.855,1866000,0.0,1.0
2012-06-05,101.14,101.99,100.53,101.74,938400,50.57,50.995,50.265,50.87,1876800,0.0,1.0
2012-06-06,104.8,105.01,101.758,102.04,1632200,52.4,52.505,50.879,51.02,3264400,0.0,1.0
2012-06-07,104.83,105.61,104.58,105.32,904600,52.415,52.805,52.29,52.66,1809200,0.0,1.0
2012-06-08,106.72,106.83,104.79,104.85,1000800,53.36,53.415,52.395,52.425,2001600,0.0,1.0
2012-06-11,105.73,107.6,105.57,107.42,1161200,52.865,53.8,52.785,53.71,2322400,0.0,1.0
2012-06-12,107.15,107.27,105.6,106.34,927300,53.575,53.635,52.8,53.17,1854600,0.0,1.0
2012-06-13,106.53,107.75,106.03,107.11,818400,53.265,53.875,53.015,53.555,1636800,0.0,1.0
2012-06-14,107.91,108.2,106.63,106.66,860000,53.955,54.1,53.315,53.33,1720000,0.0,1.0
2012-06-15,110.34,110.79,107.58,108.06,2191500,55.17,55.395,53.79,54.03,4383000,0.0,1.0
2012-06-18,112.68,112.94,109.94,110.55,1128200,56.34,56.47,54.97,55.275,2256400,0.0,1.0
2012-06-19,113.49,113.56,112.3601,113.03,872500,56.745,56.78,56.18005,56.515,1745000,0.0,1.0
2012-06-20,111.14,113.63,110.19,113.57,1514800,55.57,56.815,55.095,56.785,3029600,0.0,1.0
2012-06-21,108.26,111.855,107.54,111.62,1408800,54.13,55.9275,53.77,55.81,2817600,0.0,1.0
2012-06-22,109.54,109.67,108.09,108.65,749300,54.77,54.835,54.045,54.325,1498600,0.0,1.0
2012-06-25,109.54,109.76,108.14,109.03,593400,54.77,54.88,54.07,54.515,1186800,0.0,1.0
2012-06-26,110.98,111.39,109.54,109.54,855100,55.49,55.695,54.77,54.77,1710200,0.0,1.0
2012-06-27,53.48,55.68,53.295,55.59,1456300,53.48,55.68,53.295,55.59,1456300,0.0,2.0
2012-06-28,52.18,52.43,50.69,52.4,4228900,52.18,52.43,50.69,52.4,4228900,0.0,1.0
2012-06-29,53.8,53.95,53.06,53.33,2568500,53.8,53.95,53.06,53.33,2568500,0.0,1.0
2012-07-02,52.13,53.43,50.63,53.43,4017200,52.13,53.43,50.63,53.43,4017200,0.0,1.0
2012-07-03,52.02,52.55,51.45,51.8,1507200,52.02,52.55,51.45,51.8,1507200,0.0,1.0
2012-07-05,54.02,54.14,52.02,52.03,2741500,54.02,54.14,52.02,52.03,2741500,0.0,1.0
2012-07-06,54.29,54.72,53.75,54.09,2104100,54.29,54.72,53.75,54.09,2104100,0.0,1.0
2012-07-09,53.0,53.77,52.11,53.01,2746500,53.0,53.77,52.11,53.01,2746500,0.0,1.0
2012-07-10,52.83,53.54,52.65,52.9,2522000,52.83,53.54,52.65,52.9,2522000,0.0,1.0
2012-07-11,51.8,53.23,51.461,53.01,2193000,51.8,53.23,51.461,53.01,2193000,0.0,1.0
2012-07-12,52.03,52.25,51.1,51.55,1458300,52.03,52.25,51.1,51.55,1458300,0.0,1.0
2012-07-13,52.77,52.95,51.94,52.21,1694200,52.77,52.95,51.94,52.21,1694200,0.0,1.0
2012-07-16,52.51,53.2193,52.17,52.5,1294800,52.51,53.2193,52.17,52.5,1294800,0.0,1.0
2012-07-17,53.3,53.46,52.55,53.02,1386000,53.3,53.46,52.55,53.02,1386000,0.0,1.0
2012-07-18,52.89,53.71,52.52,53.26,1713200,52.89,53.71,52.52,53.26,1713200,0.0,1.0
2012-07-19,52.67,53.08,52.03,52.92,2034600,52.67,53.08,52.03,52.92,2034600,0.0,1.0
2012-07-20,51.38,52.75,51.31,52.62,2392300,51.38,52.75,51.31,52.62,2392300,0.0,1.0
2012-07-23,50.65,50.87,49.8,50.8,2152300,50.65,50.87,49.8,50.8,2152300,0.0,1.0
2012-07-24,50.63,51.12,50.4,50.72,1281200,50.63,51.12,50.4,50.72,1281200,0.0,1.0
2012-07-25,50.14,50.7,50.02,50.62,2365600,50.14,50.7,50.02,50.62,2365600,0.0,1.0
2012-07-26,51.02,51.18,50.25,50.86,1576400,51.02,51.18,50.25,50.86,1576400,0.0,1.0
2012-07-27,51.96,52.39,51.06,51.24,1674200,51.96,52.39,51.06,51.24,1674200,0.0,1.0
2012-07-30,51.44,52.06,51.29,51.78,1525400,51.44,52.06,51.29,51.78,1525400,0.0,1.0
2012-07-31,50.34,51.39,50.32,51.2,1773600,50.34,51.39,50.32,51.2,1773600,0.0,1.0
2012-08-01,50.02,50.98,49.9,50.38,1535400,50.02,50.98,49.9,50.38,1535400,0.0,1.0
2012-08-02,50.64,51.0,49.66,49.82,1726100,50.64,51.0,49.66,49.82,1726100,0.0,1.0
2012-08-03,51.12,51.53,50.78,51.42,1256800,51.12,51.53,50.78,51.42,1256800,0.0,1.0
2012-08-06,50.99,51.4,50.93,51.1,1007400,50.99,51.4,50.93,51.1,1007400,0.0,1.0
2012-08-07,51.97,52.01,50.91,51.29,1494100,51.97,52.01,50.91,51.29,1494100,0.0,1.0
2012-08-08,52.95,53.0,51.64,51.75,2215900,52.95,53.0,51.64,51.75,2215900,0.0,1.0
2012-08-09,51.66,52.96,51.56,52.86,1817100,51.66,52.96,51.56,52.86,1817100,0.0,1.0
2012-08-10,50.72,52.06,50.56,51.82,2003300,50.72,52.06,50.56,51.82,2003300,0.0,1.0
2012-08-13,50.15,50.69,49.67,50.36,3331200,50.15,50.69,49.67,50.36,3331200,0.0,1.0
2012-08-14,50.62,50.77,50.22,50.52,2394400,50.62,50.77,50.22,50.52,2394400,0.0,1.0
2012-08-15,50.0,50.73,49.94,50.55,2668200,50.0,50.73,49.94,50.55,2668200,0.0,1.0
2012-08-16,49.11,49.79,38.4,47.73,6924700,49.11,49.79,38.4,47.73,6924700,0.0,1.0
2012-08-17,48.9,49.38,48.61,49.2,2437300,48.9,49.38,48.61,49.2,2437300,0.0,1.0
2012-08-20,48.67,48.98,48.26,48.86,3374500,48.67,48.98,48.26,48.86,3374500,0.0,1.0
2012-08-21,48.3,48.67,48.1118,48.58,2332800,48.3,48.67,48.1118,48.58,2332800,0.0,1.0
2012-08-22,48.95,49.28,48.12,48.12,2740700,48.95,49.28,48.12,48.12,2740700,0.0,1.0
2012-08-23,48.5,48.73,48.25,48.68,1989100,48.5,48.73,48.25,48.68,1989100,0.0,1.0
2012-08-24,49.29,49.46,48.33,48.47,1976700,49.29,49.46,48.33,48.47,1976700,0.0,1.0
2012-08-27,48.38,49.41,48.28,49.37,2674800,48.38,49.41,48.28,49.37,2674800,0.0,1.0
2012-08-28,48.4,48.86,48.33,48.45,1935800,48.4,48.86,48.33,48.45,1935800,0.0,1.0
2012-08-29,48.46,48.83,48.42,48.52,1559700,48.46,48.83,48.42,48.52,1559700,0.0,1.0
2012-08-30,48.09,48.45,48.05,48.23,1314400,48.09,48.45,48.05,48.23,1314400,0.0,1.0
2012-08-31,48.17,48.47,47.91,48.25,2138200,48.17,48.47,47.91,48.25,2138200,0.0,1.0
2012-09-04,48.19,48.35,47.73,48.05,1482300,48.19,48.35,47.73,48.05,1482300,0.0,1.0
2012-09-05,47.33,48.98,47.29,48.4,3607800,47.33,48.98,47.29,48.4,3607800,0.0,1.0
2012-09-06,48.0,48.415,47.44,47.44,2888900,48.0,48.415,47.44,47.44,2888900,0.0,1.0
2012-09-07,47.71,48.11,47.56,48.07,1788000,47.71,48.11,47.56,48.07,1788000,0.0,1.0
2012-09-10,47.41,47.69,47.28,47.57,2122800,47.41,47.69,47.28,47.57,2122800,0.0,1.0
2012-09-11,46.42,47.47,46.24,47.3,3305600,46.42,47.47,46.24,47.3,3305600,0.0,1.0
2012-09-12,46.07,46.56,45.43,46.54,4607500,46.07,46.56,45.43,46.54,4607500,0.0,1.0
2012-09-13,46.85,47.185,45.9,45.97,3185600,46.85,47.185,45.9,45.97,3185600,0.0,1.0
2012-09-14,47.2,47.6,46.72,46.87,2940400,47.2,47.6,46.72,46.87,2940400,0.0,1.0
2012-09-17,46.93,47.3,46.73,47.2,1517500,46.93,47.3,46.73,47.2,1517500,0.0,1.0
2012-09-18,46.82,47.02,46.5,46.5,2579100,46.82,47.02,46.5,46.5,2579100,0.0,1.0
2012-09-19,47.06,47.18,46.78,46.8,1723400,47.06,47.18,46.78,46.8,1723400,0.0,1.0
2012-09-20,49.41,49.57,46.97,47.0,5167000,49.41,49.57,46.97,47.0,5167000,0.0,1.0
2012-09-21,48.55,49.51,48.5,49.51,3603000,48.55,49.51,48.5,49.51,3603000,0.0,1.0
2012-09-24,49.03,49.25,48.34,48.45,1867400,49.03,49.25,48.34,48.45,1867400,0.0,1.0
2012-09-25,48.719,49.26,48.65,49.09,2219800,48.719,49.26,48.65,49.09,2219800,0.0,1.0
2012-09-26,48.38,49.14,48.31,48.85,1833800,48.38,49.14,48.31,48.85,1833800,0.0,1.0
2012-09-27,48.57,48.98,48.0,48.37,1664900,48.57,48.98,48.0,48.37,1664900,0.0,1.0
2012-09-28,48.29,48.43,47.82,48.23,2175400,48.29,48.43,47.82,48.23,2175400,0.0,1.0
2012-10-01,48.3,48.68,48.08,48.31,1532600,48.3,48.68,48.08,48.31,1532600,0.0,1.0
2012-10-02,47.63,48.66,47.3,48.56,1951400,47.63,48.66,47.3,48.56,1951400,0.0,1.0
2012-10-03,47.02,47.95,46.99,47.83,3184500,47.02,47.95,46.99,47.83,3184500,0.0,1.0
2012-10-04,46.85,47.51,46.84,47.2,2664800,46.85,47.51,46.84,47.2,2664800,0.0,1.0
2012-10-05,48.07,48.52,47.53,47.84,2391900,48.07,48.52,47.53,47.84,2391900,0.0,1.0
2012-10-08,47.27,47.96,47.22,47.96,1697500,47.27,47.96,47.22,47.96,1697500,0.0,1.0
2012-10-09,45.79,47.25,45.76,47.08,2849400,45.79,47.25,45.76,47.08,2849400,0.0,1.0
2012-10-10,46.91,47.55,46.13,46.94,4413000,46.91,47.55,46.13,46.94,4413000,0.0,1.0
2012-10-11,43.28,47.46,42.51,47.46,16248300,43.28,47.46,42.51,47.46,16248300,0.0,1.0
2012-10-12,41.1096,42.2,40.84,42.17,11198500,41.1096,42.2,40.84,42.17,11198500,0.0,1.0
2012-10-15,40.52,41.99,40.22,41.2,7126000,40.52,41.99,40.22,41.2,7126000,0.0,1.0
2012-10-16,40.5217,41.34,40.41,40.52,5025800,40.5217,41.34,40.41,40.52,5025800,0.0,1.0
2012-10-17,40.37,40.89,39.69,40.47,6973400,40.37,40.89,39.69,40.47,6973400,0.0,1.0
2012-10-18,39.355,40.47,39.23,40.35,5659800,39.355,40.47,39.23,40.35,5659800,0.0,1.0
2012-10-19,39.15,39.69,38.77,39.2,5545600,39.15,39.69,38.77,39.2,5545600,0.0,1.0
2012-10-22,38.98,39.25,38.645,38.88,4397200,38.98,39.25,38.645,38.88,4397200,0.0,1.0
2012-10-23,39.19,39.62,38.45,38.47,4716800,39.19,39.62,38.45,38.47,4716800,0.0,1.0
2012-10-24,40.26,40.7,39.29,40.3,6720200,40.26,40.7,39.29,40.3,6720200,0.0,1.0
2012-10-25,40.05,40.97,39.78,40.75,4809600,40.05,40.97,39.78,40.75,4809600,0.0,1.0
2012-10-26,39.85,40.13,39.51,40.02,3034400,39.85,40.13,39.51,40.02,3034400,0.0,1.0
2012-10-31,39.87,40.0,39.2,39.21,3445200,39.87,40.0,39.2,39.21,3445200,0.0,1.0
2012-11-01,40.38,40.65,39.52,39.84,3351700,40.38,40.65,39.52,39.84,3351700,0.0,1.0
2012-11-02,39.59,40.82,39.53,40.59,4089300,39.59,40.82,39.53,40.59,4089300,0.0,1.0
2012-11-05,39.53,39.65,38.76,39.58,4145600,39.53,39.65,38.76,39.58,4145600,0.0,1.0
2012-11-06,39.03,39.48,38.95,39.45,3287600,39.03,39.48,38.95,39.45,3287600,0.0,1.0
2012-11-07,38.83,39.05,38.18,39.0,3400400,38.83,39.05,38.18,39.0,3400400,0.0,1.0
2012-11-08,38.13,39.03,38.09,38.71,2805700,38.13,39.03,38.09,38.71,2805700,0.0,1.0
2012-11-09,37.74,38.2,37.12,38.03,3981400,37.74,38.2,37.12,38.03,3981400,0.0,1.0
2012-11-12,37.87,38.15,37.51,37.77,2772500,37.87,38.15,37.51,37.77,2772500,0.0,1.0
2012-11-13,37.71,38.105,37.67,37.68,3836500,37.71,38.105,37.67,37.68,3836500,0.0,1.0
2012-11-14,37.76,38.2,37.52,37.9,5085200,37.76,38.2,37.52,37.9,5085200,0.0,1.0
2012-11-15,39.7,40.01,38.45,39.0,10293000,39.7,40.01,38.45,39.0,10293000,0.0,1.0
2012-11-16,38.8202,39.98,38.6,39.79,6732400,38.8202,39.98,38.6,39.79,6732400,0.0,1.0
2012-11-19,40.45,40.46,38.99,38.99,4760400,40.45,40.46,38.99,38.99,4760400,0.0,1.0
2012-11-20,41.61,41.63,40.11,40.23,6223500,41.61,41.63,40.11,40.23,6223500,0.0,1.0
2012-11-21,41.47,42.0,41.28,41.51,4086400,41.47,42.0,41.28,41.51,4086400,0.0,1.0
2012-11-23,42.03,42.04,41.39,41.55,1163800,42.03,42.04,41.39,41.55,1163800,0.0,1.0
2012-11-26,42.175,42.27,41.79,42.01,3595500,42.175,42.27,41.79,42.01,3595500,0.0,1.0
2012-11-27,41.13,42.66,40.99,42.05,5943200,41.13,42.66,40.99,42.05,5943200,0.0,1.0
2012-11-28,41.42,41.45,40.83,41.13,4078300,41.42,41.45,40.83,41.13,4078300,0.0,1.0
2012-11-29,41.73,41.94,41.32,41.65,3841500,41.73,41.94,41.32,41.65,3841500,0.0,1.0
2012-11-30,41.74,42.04,41.53,41.78,4649400,41.74,42.04,41.53,41.78,4649400,0.0,1.0
2012-12-03,41.34,41.99,41.28,41.91,2497000,41.34,41.99,41.28,41.91,2497000,0.0,1.0
2012-12-04,41.36,41.92,40.7,41.88,3215000,41.36,41.92,40.7,41.88,3215000,0.0,1.0
2012-12-05,40.55,41.53,40.45,41.28,2819400,40.55,41.53,40.45,41.28,2819400,0.0,1.0
2012-12-06,40.3916,40.72,39.9,40.56,3208100,40.3916,40.72,39.9,40.56,3208100,0.0,1.0
2012-12-07,39.82,40.64,39.68,40.64,3832000,39.82,40.64,39.68,40.64,3832000,0.0,1.0
2012-12-10,39.4408,39.98,39.3,39.8,3629300,39.4408,39.98,39.3,39.8,3629300,0.0,1.0
2012-12-11,37.98,39.72,37.47,39.62,13772600,37.98,39.72,37.47,39.62,13772600,0.0,1.0
2012-12-12,38.65,39.155,37.88,38.14,8916200,38.65,39.155,37.88,38.14,8916200,0.0,1.0
2012-12-13,38.84,39.48,38.44,38.48,3950400,38.84,39.48,38.44,38.48,3950400,0.0,1.0
2012-12-14,38.63,38.95,38.5901,38.9,3795400,38.63,38.95,38.5901,38.9,3795400,0.0,1.0
2012-12-17,39.47,39.48,38.635,38.65,3559000,39.47,39.48,38.635,38.65,3559000,0.0,1.0
2012-12-18,40.26,40.335,39.42,39.46,3415300,40.26,40.335,39.42,39.46,3415300,0.0,1.0
2012-12-19,39.55,40.62,39.5,40.3,4072300,39.55,40.62,39.5,40.3,4072300,0.0,1.0
2012-12-20,39.9904,40.17,39.34,39.5,2512000,39.9904,40.17,39.34,39.5,2512000,0.0,1.0
2012-12-21,40.03,40.1201,39.0,39.49,3924500,40.03,40.1201,39.0,39.49,3924500,0.0,1.0
2012-12-24,40.05,40.45,39.78,39.85,1273200,40.05,40.45,39.78,39.85,1273200,0.0,1.0
2012-12-26,39.72,40.38,39.34,40.12,1719800,39.72,40.38,39.34,40.12,1719800,0.0,1.0
2012-12-27,39.73,39.9,39.18,39.89,1988900,39.73,39.9,39.18,39.89,1988900,0.0,1.0
2012-12-28,39.6,40.17,39.4601,39.48,2316600,39.6,40.17,39.4601,39.48,2316600,0.0,1.0
2012-12-31,40.56,40.58,39.27,39.47,2278900,40.56,40.58,39.27,39.47,2278900,0.0,1.0
2013-01-02,39.9,41.37,39.79,41.07,5082100,39.9,41.37,39.79,41.07,5082100,0.0,1.0
2013-01-03,39.48,39.99,37.92,38.49,8756400,39.48,39.99,37.92,38.49,8756400,0.0,1.0
2013-01-04,39.62,40.18,39.3275,39.45,3191200,39.62,40.18,39.3275,39.45,3191200,0.0,1.0
2013-01-07,39.9591,40.01,38.88,39.44,3049000,39.9591,40.01,38.88,39.44,3049000,0.0,1.0
2013-01-08,39.01,39.888,38.94,39.79,3223700,39.01,39.888,38.94,39.79,3223700,0.0,1.0
2013-01-09,38.18,39.04,37.95,38.95,3747500,38.18,39.04,37.95,38.95,3747500,0.0,1.0
2013-01-10,38.14,38.479,38.03,38.42,3486500,38.14,38.479,38.03,38.42,3486500,0.0,1.0
2013-01-11,38.12,38.23,37.76,38.23,5227000,38.12,38.23,37.76,38.23,5227000,0.0,1.0
2013-01-14,38.04,38.14,37.85,38.07,2360600,38.04,38.14,37.85,38.07,2360600,0.0,1.0
2013-01-15,38.6,38.82,37.7,37.72,4615500,38.6,38.82,37.7,37.72,4615500,0.0,1.0
2013-01-16,38.82,39.02,38.33,38.81,2032800,38.82,39.02,38.33,38.81,2032800,0.0,1.0
2013-01-17,38.98,39.17,38.74,38.95,1633100,38.98,39.17,38.74,38.95,1633100,0.0,1.0
2013-01-18,38.52,39.16,38.36,38.88,2660100,38.52,39.16,38.36,38.88,2660100,0.0,1.0
2013-01-22,39.53,39.67,38.38,38.5,3345100,39.53,39.67,38.38,38.5,3345100,0.0,1.0
2013-01-23,39.96,40.14,39.27,39.62,3672800,39.96,40.14,39.27,39.62,3672800,0.0,1.0
2013-01-24,41.06,41.34,40.06,40.06,4709300,41.06,41.34,40.06,40.06,4709300,0.0,1.0
2013-01-25,41.05,41.3101,40.77,41.1,2942000,41.05,41.3101,40.77,41.1,2942000,0.0,1.0
2013-01-28,40.98,41.53,40.865,41.24,2492400,40.98,41.53,40.865,41.24,2492400,0.0,1.0
2013-01-29,40.62,40.87,40.39,40.77,1842400,40.62,40.87,40.39,40.77,1842400,0.0,1.0
2013-01-30,39.81,40.81,39.66,40.57,3582000,39.81,40.81,39.66,40.57,3582000,0.0,1.0
2013-01-31,39.99,40.29,39.925,39.93,2671800,39.99,40.29,39.925,39.93,2671800,0.0,1.0
2013-02-01,40.12,40.345,39.81,40.25,2516800,40.12,40.345,39.81,40.25,2516800,0.0,1.0
2013-02-04,39.58,40.37,39.51,39.91,3236600,39.58,40.37,39.51,39.91,3236600,0.0,1.0
2013-02-05,39.59,39.93,39.45,39.85,2904500,39.59,39.93,39.45,39.85,2904500,0.0,1.0
2013-02-06,39.56,39.93,39.43,39.64,1957700,39.56,39.93,39.43,39.64,1957700,0.0,1.0
2013-02-07,39.4,39.9,39.01,39.65,3093600,39.4,39.9,39.01,39.65,3093600,0.0,1.0
2013-02-08,41.06,41.33,39.33,39.41,3308600,41.06,41.33,39.33,39.41,3308600,0.0,1.0
2013-02-11,40.96,41.36,40.35,41.26,2462300,40.96,41.36,40.35,41.26,2462300,0.0,1.0
2013-02-12,40.23,40.96,40.0,40.83,2273900,40.23,40.96,40.0,40.83,2273900,0.0,1.0
2013-02-13,39.72,40.53,39.46,40.23,2992900,39.72,40.53,39.46,40.23,2992900,0.0,1.0
2013-02-14,39.93,40.12,38.43,39.47,4254200,39.93,40.12,38.43,39.47,4254200,0.0,1.0
2013-02-15,41.12,41.86,39.664,39.9,10303200,41.12,41.86,39.664,39.9,10303200,0.0,1.0
2013-02-19,40.4,41.2,39.86,41.12,4698800,40.4,41.2,39.86,41.12,4698800,0.0,1.0
2013-02-20,40.29,40.7,39.98,40.35,3301300,40.29,40.7,39.98,40.35,3301300,0.0,1.0
2013-02-21,41.46,41.94,40.1,40.25,5620000,41.46,41.94,40.1,40.25,5620000,0.0,1.0
2013-02-22,41.89,41.93,41.18,41.69,3258900,41.89,41.93,41.18,41.69,3258900,0.0,1.0
2013-02-25,40.82,41.98,40.82,41.91,4879800,40.82,41.98,40.82,41.91,4879800,0.0,1.0
2013-02-26,41.08,41.25,40.65,40.76,4751800,41.08,41.25,40.65,40.76,4751800,0.0,1.0
2013-02-27,45.39,46.71,43.5,43.5,10563500,45.39,46.71,43.5,43.5,10563500,0.0,1.0
2013-02-28,45.185,45.98,45.01,45.25,6105800,45.185,45.98,45.01,45.25,6105800,0.0,1.0
2013-03-01,46.11,46.16,44.62,45.02,3607500,46.11,46.16,44.62,45.02,3607500,0.0,1.0
2013-03-04,46.48,46.5,45.69,45.85,3552000,46.48,46.5,45.69,45.85,3552000,0.0,1.0
2013-03-05,46.0,46.76,45.562,46.75,3529800,46.0,46.76,45.562,46.75,3529800,0.0,1.0
2013-03-06,45.47,46.45,45.19,46.31,2544300,45.47,46.45,45.19,46.31,2544300,0.0,1.0
2013-03-07,45.1,45.58,44.88,45.46,1975400,45.1,45.58,44.88,45.46,1975400,0.0,1.0
2013-03-08,45.03,45.5,44.865,45.47,2491200,45.03,45.5,44.865,45.47,2491200,0.0,1.0
2013-03-11,45.01,45.54,44.81,44.89,1861800,45.01,45.54,44.81,44.89,1861800,0.0,1.0
2013-03-12,44.64,45.1695,44.53,44.88,1813900,44.64,45.1695,44.53,44.88,1813900,0.0,1.0
2013-03-13,45.05,45.44,44.66,45.44,1645400,45.05,45.44,44.66,45.44,1645400,0.0,1.0
2013-03-14,44.96,45.21,44.79,45.01,1606600,44.96,45.21,44.79,45.01,1606600,0.0,1.0
2013-03-15,44.24,45.1,44.13,44.8,2630400,44.24,45.1,44.13,44.8,2630400,0.0,1.0
2013-03-18,44.91,44.92,43.675,44.73,1963400,44.91,44.92,43.675,44.73,1963400,0.0,1.0
2013-03-19,44.37,45.35,44.15,44.64,2324000,44.37,45.35,44.15,44.64,2324000,0.0,1.0
2013-03-20,46.16,46.33,44.765,44.81,2652900,46.16,46.33,44.765,44.81,2652900,0.0,1.0
2013-03-21,46.34,46.64,45.51,45.7,2610800,46.34,46.64,45.51,45.7,2610800,0.0,1.0
2013-03-22,46.84,47.23,45.94,46.32,3068700,46.84,47.23,45.94,46.32,3068700,0.0,1.0
2013-03-25,47.02,48.61,46.66,47.48,3426300,47.02,48.61,46.66,47.48,3426300,0.0,1.0
2013-03-26,48.35,48.39,47.05,47.19,3363500,48.35,48.39,47.05,47.19,3363500,0.0,1.0
2013-03-27,47.86,48.245,47.6,47.77,1814100,47.86,48.245,47.6,47.77,1814100,0.0,1.0
2013-03-28,48.43,48.47,47.33,47.77,2597700,48.43,48.47,47.33,47.77,2597700,0.0,1.0
2013-04-01,47.6,48.57,47.4,48.56,2387200,47.6,48.57,47.4,48.56,2387200,0.0,1.0
2013-04-02,47.32,48.0,47.05,47.93,1773900,47.32,48.0,47.05,47.93,1773900,0.0,1.0
2013-04-03,47.26,48.44,47.16,48.35,3013300,47.26,48.44,47.16,48.35,3013300,0.0,1.0
2013-04-04,47.67,47.71,47.12,47.25,2116800,47.67,47.71,47.12,47.25,2116800,0.0,1.0
2013-04-05,46.97,47.25,46.63,46.85,2012100,46.97,47.25,46.63,46.85,2012100,0.0,1.0
2013-04-08,47.03,47.38,46.51,47.06,1612800,47.03,47.38,46.51,47.06,1612800,0.0,1.0
2013-04-09,45.99,46.96,45.57,46.92,4093900,45.99,46.96,45.57,46.92,4093900,0.0,1.0
2013-04-10,46.12,46.81,45.672,45.69,4465100,46.12,46.81,45.672,45.69,4465100,0.0,1.0
2013-04-11,47.28,47.4,46.35,46.35,2550300,47.28,47.4,46.35,46.35,2550300,0.0,1.0
2013-04-12,47.82,47.85,47.12,47.33,1641900,47.82,47.85,47.12,47.33,1641900,0.0,1.0
2013-04-15,46.88,47.98,46.77,47.48,1915600,46.88,47.98,46.77,47.48,1915600,0.0,1.0
2013-04-16,47.73,47.82,46.45,47.06,1660900,47.73,47.82,46.45,47.06,1660900,0.0,1.0
2013-04-17,47.37,47.62,46.89,47.28,1342400,47.37,47.62,46.89,47.28,1342400,0.0,1.0
2013-04-18,47.01,47.67,46.36,47.67,1674100,47.01,47.67,46.36,47.67,1674100,0.0,1.0
2013-04-19,47.47,47.47,46.62,46.86,1277900,47.47,47.47,46.62,46.86,1277900,0.0,1.0
2013-04-22,47.71,47.83,46.875,47.45,1406500,47.71,47.83,46.875,47.45,1406500,0.0,1.0
2013-04-23,48.2,48.41,47.71,47.82,1515100,48.2,48.41,47.71,47.82,1515100,0.0,1.0
2013-04-24,48.175,48.6,47.9,48.38,1091300,48.175,48.6,47.9,48.38,1091300,0.0,1.0
2013-04-25,48.6,48.85,48.32,48.48,1760900,48.6,48.85,48.32,48.48,1760900,0.0,1.0
2013-04-26,47.95,48.6,47.87,48.44,1507600,47.95,48.6,47.87,48.44,1507600,0.0,1.0
2013-04-29,47.79,48.34,47.66,48.09,1385600,47.79,48.34,47.66,48.09,1385600,0.0,1.0
2013-04-30,47.56,47.73,46.875,47.65,2334700,47.56,47.73,46.875,47.65,2334700,0.0,1.0
2013-05-01,47.81,48.24,47.57,47.64,1290800,47.81,48.24,47.57,47.64,1290800,0.0,1.0
2013-05-02,48.42,48.72,47.72,47.85,1357500,48.42,48.72,47.72,47.85,1357500,0.0,1.0
2013-05-03,48.66,48.915,48.36,48.84,1588600,48.66,48.915,48.36,48.84,1588600,0.0,1.0
2013-05-06,48.7,49.0,48.4,48.52,1549100,48.7,49.0,48.4,48.52,1549100,0.0,1.0
2013-05-07,49.5,49.55,48.13,48.64,1772300,49.5,49.55,48.13,48.64,1772300,0.0,1.0
2013-05-08,49.39,49.85,49.12,49.49,1414100,49.39,49.85,49.12,49.49,1414100,0.0,1.0
2013-05-09,49.06,49.8,48.87,49.4,1020000,49.06,49.8,48.87,49.4,1020000,0.0,1.0
2013-05-10,49.28,49.56,49.0,49.17,1001600,49.28,49.56,49.0,49.17,1001600,0.0,1.0
2013-05-13,49.07,49.28,48.66,49.08,1431400,49.07,49.28,48.66,49.08,1431400,0.0,1.0
2013-05-14,49.16,49.54,49.07,49.1,1286000,49.16,49.54,49.07,49.1,1286000,0.0,1.0
2013-05-15,50.28,50.465,48.81,49.25,1707800,50.28,50.465,48.81,49.25,1707800,0.0,1.0
2013-05-16,49.75,50.64,49.55,49.99,1268200,49.75,50.64,49.55,49.99,1268200,0.0,1.0
2013-05-17,49.76,50.27,49.29,50.24,2508400,49.76,50.27,49.29,50.24,2508400,0.0,1.0
2013-05-20,49.47,49.75,49.27,49.68,1287800,49.47,49.75,49.27,49.68,1287800,0.0,1.0
2013-05-21,49.38,49.68,49.35,49.6,1663100,49.38,49.68,49.35,49.6,1663100,0.0,1.0
2013-05-22,48.37,49.64,48.08,49.54,3215200,48.37,49.64,48.08,49.54,3215200,0.0,1.0
2013-05-23,50.19,51.2,48.63,49.9,4433000,50.19,51.2,48.63,49.9,4433000,0.0,1.0
2013-05-24,50.24,50.3299,49.86,50.01,1997000,50.24,50.3299,49.86,50.01,1997000,0.0,1.0
2013-05-28,50.56,50.975,50.225,50.68,1347900,50.56,50.975,50.225,50.68,1347900,0.0,1.0
2013-05-29,49.77,50.5,49.42,50.23,2124300,49.77,50.5,49.42,50.23,2124300,0.0,1.0
2013-05-30,49.0,49.99,48.97,49.7,1596200,49.0,49.99,48.97,49.7,1596200,0.0,1.0
2013-05-31,48.04,49.38,47.7,48.94,2473200,48.04,49.38,47.7,48.94,2473200,0.0,1.0
2013-06-03,49.17,50.07,48.38,48.5,2109200,49.17,50.07,48.38,48.5,2109200,0.0,1.0
2013-06-04,48.55,49.51,48.18,48.68,2667200,48.55,49.51,48.18,48.68,2667200,0.0,1.0
2013-06-05,48.12,49.04,47.99,48.57,1158200,48.12,49.04,47.99,48.57,1158200,0.0,1.0
2013-06-06,49.28,49.3,48.11,48.62,1919300,49.28,49.3,48.11,48.62,1919300,0.0,1.0
2013-06-07,49.69,50.13,49.28,49.29,1199600,49.69,50.13,49.28,49.29,1199600,0.0,1.0
2013-06-10,49.8,50.12,49.33,49.74,1290700,49.8,50.12,49.33,49.74,1290700,0.0,1.0
2013-06-11,49.83,50.1199,49.02,49.44,1142100,49.83,50.1199,49.02,49.44,1142100,0.0,1.0
2013-06-12,48.56,50.18,48.54,50.1,1108400,48.56,50.18,48.54,50.1,1108400,0.0,1.0
2013-06-13,49.32,49.59,48.3001,48.61,968800,49.32,49.59,48.3001,48.61,968800,0.0,1.0
2013-06-14,49.12,49.72,48.86,49.27,785300,49.12,49.72,48.86,49.27,785300,0.0,1.0
2013-06-17,50.14,50.79,49.7,49.7,1685700,50.14,50.79,49.7,49.7,1685700,0.0,1.0
2013-06-18,50.6,50.66,50.04,50.04,1444800,50.6,50.66,50.04,50.04,1444800,0.0,1.0
2013-06-19,50.16,50.73,49.97,50.54,1298600,50.16,50.73,49.97,50.54,1298600,0.0,1.0
2013-06-20,49.35,50.07,49.26,49.84,1770300,49.35,50.07,49.26,49.84,1770300,0.0,1.0
2013-06-21,49.41,50.65,48.51,49.64,4255900,49.41,50.65,48.51,49.64,4255900,0.0,1.0
2013-06-24,49.62,49.99,48.91,49.24,2543900,49.62,49.99,48.91,49.24,2543900,0.0,1.0
2013-06-25,49.78,49.94,49.06,49.83,1876000,49.78,49.94,49.06,49.83,1876000,0.0,1.0
2013-06-26,49.95,50.5,49.625,50.22,1403000,49.95,50.5,49.625,50.22,1403000,0.0,1.0
2013-06-27,50.33,50.52,49.95,50.22,1025600,50.33,50.52,49.95,50.22,1025600,0.0,1.0
2013-06-28,50.84,51.29,50.02,50.06,2607100,50.84,51.29,50.02,50.06,2607100,0.0,1.0
2013-07-01,51.635,51.87,50.46,50.66,1423200,51.635,51.87,50.46,50.66,1423200,0.0,1.0
2013-07-02,51.95,52.39,51.25,51.43,1874500,51.95,52.39,51.25,51.43,1874500,0.0,1.0
2013-07-03,52.06,52.36,51.31,51.53,923000,52.06,52.36,51.31,51.53,923000,0.0,1.0
2013-07-05,53.0,53.25,51.89,52.5,1132200,53.0,53.25,51.89,52.5,1132200,0.0,1.0
2013-07-08,53.26,53.78,52.85,53.25,1746600,53.26,53.78,52.85,53.25,1746600,0.0,1.0
2013-07-09,52.82,53.78,52.61,53.36,1794000,52.82,53.78,52.61,53.36,1794000,0.0,1.0
2013-07-10,54.29,54.39,52.87,53.15,2160100,54.29,54.39,52.87,53.15,2160100,0.0,1.0
2013-07-11,54.17,55.0,53.66,54.97,1549000,54.17,55.0,53.66,54.97,1549000,0.0,1.0
2013-07-12,53.96,54.39,53.595,54.05,1531000,53.96,54.39,53.595,54.05,1531000,0.0,1.0
2013-07-15,53.51,54.1,53.38,53.91,1022600,53.51,54.1,53.38,53.91,1022600,0.0,1.0
2013-07-16,53.17,53.66,53.01,53.44,1881200,53.17,53.66,53.01,53.44,1881200,0.0,1.0
2013-07-17,53.1,53.6,52.96,53.18,1377200,53.1,53.6,52.96,53.18,1377200,0.0,1.0
2013-07-18,53.69,53.94,53.1,53.27,889800,53.69,53.94,53.1,53.27,889800,0.0,1.0
2013-07-19,53.55,54.03,53.19,53.69,939600,53.55,54.03,53.19,53.69,939600,0.0,1.0
2013-07-22,53.71,53.91,53.25,53.82,765500,53.71,53.91,53.25,53.82,765500,0.0,1.0
2013-07-23,53.14,53.745,52.8,53.66,1205300,53.14,53.745,52.8,53.66,1205300,0.0,1.0
2013-07-24,52.88,53.49,52.235,53.33,1218000,52.88,53.49,52.235,53.33,1218000,0.0,1.0
2013-07-25,52.75,53.14,52.43,52.9,930000,52.75,53.14,52.43,52.9,930000,0.0,1.0
2013-07-26,53.13,53.14,52.19,52.44,888400,53.13,53.14,52.19,52.44,888400,0.0,1.0
2013-07-29,52.94,53.1,52.55,52.83,880700,52.94,53.1,52.55,52.83,880700,0.0,1.0
2013-07-30,53.39,53.67,53.11,53.2,1093100,53.39,53.67,53.11,53.2,1093100,0.0,1.0
2013-07-31,53.65,53.98,53.52,53.71,1205600,53.65,53.98,53.52,53.71,1205600,0.0,1.0
2013-08-01,54.43,55.02,53.81,53.81,1259100,54.43,55.02,53.81,53.81,1259100,0.0,1.0
2013-08-02,54.38,54.52,53.74,54.5,1054800,54.38,54.52,53.74,54.5,1054800,0.0,1.0
2013-08-05,54.34,54.36,53.99,54.06,646700,54.34,54.36,53.99,54.06,646700,0.0,1.0
2013-08-06,54.25,54.48,53.78,54.28,1140300,54.25,54.48,53.78,54.28,1140300,0.0,1.0
2013-08-07,53.9,54.25,53.45,54.23,1397000,53.9,54.25,53.45,54.23,1397000,0.0,1.0
2013-08-08,53.3,54.24,53.11,54.03,1615700,53.3,54.24,53.11,54.03,1615700,0.0,1.0
2013-08-09,52.92,53.62,52.72,53.26,849800,52.92,53.62,52.72,53.26,849800,0.0,1.0
2013-08-12,52.97,52.995,52.4,52.52,1100600,52.97,52.995,52.4,52.52,1100600,0.0,1.0
2013-08-13,53.73,53.87,52.89,52.94,907900,53.73,53.87,52.89,52.94,907900,0.0,1.0
2013-08-14,53.02,53.55,52.97,53.44,929500,53.02,53.55,52.97,53.44,929500,0.0,1.0
2013-08-15,51.28,52.68,51.25,52.68,1452200,51.28,52.68,51.25,52.68,1452200,0.0,1.0
2013-08-16,50.45,51.26,50.33,51.05,2098600,50.45,51.26,50.33,51.05,2098600,0.0,1.0
2013-08-19,50.91,51.25,50.35,50.52,1715500,50.91,51.25,50.35,50.52,1715500,0.0,1.0
2013-08-20,52.0,52.28,51.25,51.25,2120600,52.0,52.28,51.25,51.25,2120600,0.0,1.0
2013-08-21,51.84,52.34,51.48,51.97,1964700,51.84,52.34,51.48,51.97,1964700,0.0,1.0
2013-08-22,53.13,54.92,51.7,52.2,3218700,53.13,54.92,51.7,52.2,3218700,0.0,1.0
2013-08-23,53.29,53.55,52.675,53.34,2006000,53.29,53.55,52.675,53.34,2006000,0.0,1.0
2013-08-26,54.12,54.57,53.75,54.0,1776600,54.12,54.57,53.75,54.0,1776600,0.0,1.0
2013-08-27,53.51,54.19,53.31,53.62,1604400,53.51,54.19,53.31,53.62,1604400,0.0,1.0
2013-08-28,53.31,53.82,53.25,53.6,841400,53.31,53.82,53.25,53.6,841400,0.0,1.0
2013-08-29,53.02,53.5369,52.91,52.98,1080600,53.02,53.5369,52.91,52.98,1080600,0.0,1.0
2013-08-30,52.7,53.34,52.5268,53.18,887200,52.7,53.34,52.5268,53.18,887200,0.0,1.0
2013-09-03,52.53,53.5,52.31,53.14,1046400,52.53,53.5,52.31,53.14,1046400,0.0,1.0
2013-09-04,54.17,54.41,52.68,52.96,2102700,54.17,54.41,52.68,52.96,2102700,0.0,1.0
2013-09-05,53.97,54.71,53.9,54.03,1252100,53.97,54.71,53.9,54.03,1252100,0.0,1.0
2013-09-06,53.45,54.15,52.96,53.94,948400,53.45,54.15,52.96,53.94,948400,0.0,1.0
2013-09-09,53.69,53.76,53.28,53.45,1336300,53.69,53.76,53.28,53.45,1336300,0.0,1.0
2013-09-10,54.37,54.37,53.39,53.91,1107900,54.37,54.37,53.39,53.91,1107900,0.0,1.0
2013-09-11,54.99,55.055,54.3,54.49,1448400,54.99,55.055,54.3,54.49,1448400,0.0,1.0
2013-09-12,54.61,55.09,54.47,54.72,963600,54.61,55.09,54.47,54.72,963600,0.0,1.0
2013-09-13,54.87,54.99,54.45,54.8,708200,54.87,54.99,54.45,54.8,708200,0.0,1.0
2013-09-16,55.86,56.4,55.35,55.35,2180200,55.86,56.4,55.35,55.35,2180200,0.0,1.0
2013-09-17,55.83,56.05,55.54,55.9,938400,55.83,56.05,55.54,55.9,938400,0.0,1.0
2013-09-18,57.82,57.9,56.67,57.52,3662100,57.82,57.9,56.67,57.52,3662100,0.0,1.0
2013-09-19,58.489,58.69,57.67,58.14,2270700,58.489,58.69,57.67,58.14,2270700,0.0,1.0
2013-09-20,58.0,58.68,57.85,58.48,2213100,58.0,58.68,57.85,58.48,2213100,0.0,1.0
2013-09-23,57.88,58.065,57.37,57.68,1942800,57.88,58.065,57.37,57.68,1942800,0.0,1.0
2013-09-24,58.14,58.58,57.97,58.1,1282600,58.14,58.58,57.97,58.1,1282600,0.0,1.0
2013-09-25,57.44,58.14,56.98,57.72,2029400,57.44,58.14,56.98,57.72,2029400,0.0,1.0
2013-09-26,58.09,58.32,57.51,57.72,1214900,58.09,58.32,57.51,57.72,1214900,0.0,1.0
2013-09-27,57.52,58.08,57.285,57.83,1103200,57.52,58.08,57.285,57.83,1103200,0.0,1.0
2013-09-30,57.16,57.43,56.36,56.76,2220600,57.16,57.43,56.36,56.76,2220600,0.0,1.0
2013-10-01,58.45,58.54,57.07,57.32,1788200,58.45,58.54,57.07,57.32,1788200,0.0,1.0
2013-10-02,58.95,58.95,57.811,58.25,1874700,58.95,58.95,57.811,58.25,1874700,0.0,1.0
2013-10-03,58.77,59.06,58.27,58.92,1612400,58.77,59.06,58.27,58.92,1612400,0.0,1.0
2013-10-04,59.21,59.399,58.46,58.81,1428000,59.21,59.399,58.46,58.81,1428000,0.0,1.0
2013-10-07,58.22,58.89,58.07,58.62,1664200,58.22,58.89,58.07,58.62,1664200,0.0,1.0
2013-10-08,57.87,58.46,57.78,58.33,1680200,57.87,58.46,57.78,58.33,1680200,0.0,1.0
2013-10-09,57.66,57.82,57.21,57.4,1491900,57.66,57.82,57.21,57.4,1491900,0.0,1.0
2013-10-10,58.23,58.434,57.56,58.17,2072500,58.23,58.434,57.56,58.17,2072500,0.0,1.0
2013-10-11,58.69,58.82,58.02,58.22,1245400,58.69,58.82,58.02,58.22,1245400,0.0,1.0
2013-10-14,58.86,59.0,58.4,58.62,1430000,58.86,59.0,58.4,58.62,1430000,0.0,1.0
2013-10-15,58.48,58.79,57.83,57.83,1274200,58.48,58.79,57.83,57.83,1274200,0.0,1.0
2013-10-16,59.06,59.68,58.78,59.05,1549400,59.06,59.68,58.78,59.05,1549400,0.0,1.0
2013-10-17,58.992,59.14,58.52,58.98,1272500,58.992,59.14,58.52,58.98,1272500,0.0,1.0
2013-10-18,59.24,59.37,58.725,59.02,1201600,59.24,59.37,58.725,59.02,1201600,0.0,1.0
2013-10-21,59.61,59.66,59.01,59.02,992300,59.61,59.66,59.01,59.02,992300,0.0,1.0
2013-10-22,59.47,60.19,59.12,59.78,1258100,59.47,60.19,59.12,59.78,1258100,0.0,1.0
2013-10-23,59.37,59.76,59.07,59.17,744000,59.37,59.76,59.07,59.17,744000,0.0,1.0
2013-10-24,59.62,59.67,59.17,59.52,765200,59.62,59.67,59.17,59.52,765200,0.0,1.0
2013-10-25,59.7,59.83,59.34,59.71,749900,59.7,59.83,59.34,59.71,749900,0.0,1.0
2013-10-28,59.23,59.78,58.99,59.72,1123900,59.23,59.78,58.99,59.72,1123900,0.0,1.0
2013-10-29,59.15,59.59,58.9,59.47,2086800,59.15,59.59,58.9,59.47,2086800,0.0,1.0
2013-10-30,58.57,59.44,58.17,59.2,1589500,58.57,59.44,58.17,59.2,1589500,0.0,1.0
2013-10-31,58.4,58.8175,58.26,58.72,1229700,58.4,58.8175,58.26,58.72,1229700,0.0,1.0
2013-11-01,58.17,58.88,58.01,58.88,1213100,58.17,58.88,58.01,58.88,1213100,0.0,1.0
2013-11-04,57.96,58.67,57.9,58.52,1917500,57.96,58.67,57.9,58.52,1917500,0.0,1.0
2013-11-05,58.5,59.055,57.85,58.03,1628600,58.5,59.055,57.85,58.03,1628600,0.0,1.0
2013-11-06,58.72,59.85,58.25,59.85,1070400,58.72,59.85,58.25,59.85,1070400,0.0,1.0
2013-11-07,57.91,58.88,57.87,58.84,1517800,57.91,58.88,57.87,58.84,1517800,0.0,1.0
2013-11-08,58.66,58.78,57.76,58.08,1876300,58.66,58.78,57.76,58.08,1876300,0.0,1.0
2013-11-11,59.06,59.39,58.2,58.42,1263800,59.06,59.39,58.2,58.42,1263800,0.0,1.0
2013-11-12,59.29,59.36,58.78,58.92,880800,59.29,59.36,58.78,58.92,880800,0.0,1.0
2013-11-13,59.62,59.73,58.95,58.95,1401600,59.62,59.73,58.95,58.95,1401600,0.0,1.0
2013-11-14,59.81,60.02,59.2,59.56,1315300,59.81,60.02,59.2,59.56,1315300,0.0,1.0
2013-11-15,59.91,59.98,59.24,59.82,1399300,59.91,59.98,59.24,59.82,1399300,0.0,1.0
2013-11-18,59.54,60.1085,58.97,60.02,1984000,59.54,60.1085,58.97,60.02,1984000,0.0,1.0
2013-11-19,59.31,59.83,59.2,59.82,1324700,59.31,59.83,59.2,59.82,1324700,0.0,1.0
2013-11-20,58.92,59.61,58.66,59.38,2053600,58.92,59.61,58.66,59.38,2053600,0.0,1.0
2013-11-21,56.28,56.9,55.15,55.5,8819100,56.28,56.9,55.15,55.5,8819100,0.0,1.0
2013-11-22,56.86,57.52,56.56,56.83,4406900,56.86,57.52,56.56,56.83,4406900,0.0,1.0
2013-11-25,56.55,57.36,56.41,57.07,2276800,56.55,57.36,56.41,57.07,2276800,0.0,1.0
2013-11-26,56.19,56.82,56.07,56.69,2952000,56.19,56.82,56.07,56.69,2952000,0.0,1.0
2013-11-27,55.83,56.56,55.79,56.37,2038200,55.83,56.56,55.79,56.37,2038200,0.0,1.0
2013-11-29,55.65,56.195,55.59,55.86,2571900,55.65,56.195,55.59,55.86,2571900,0.0,1.0
2013-12-02,55.49,55.915,55.38,55.63,2421600,55.49,55.915,55.38,55.63,2421600,0.0,1.0
2013-12-03,55.24,55.64,54.9428,55.45,2774700,55.24,55.64,54.9428,55.45,2774700,0.0,1.0
2013-12-04,54.9,55.54,54.67,54.73,2875200,54.9,55.54,54.67,54.73,2875200,0.0,1.0
2013-12-05,55.25,56.25,55.05,55.07,3055400,55.25,56.25,55.05,55.07,3055400,0.0,1.0
2013-12-06,55.17,55.74,55.02,55.51,3809700,55.17,55.74,55.02,55.51,3809700,0.0,1.0
2013-12-09,55.28,55.71,55.1,55.43,2243900,55.28,55.71,55.1,55.43,2243900,0.0,1.0
2013-12-10,55.64,56.03,55.11,55.15,2220800,55.64,56.03,55.11,55.15,2220800,0.0,1.0
2013-12-11,55.9,56.385,55.51,55.52,2100100,55.9,56.385,55.51,55.52,2100100,0.0,1.0
2013-12-12,55.74,56.28,55.58,55.95,1983500,55.74,56.28,55.58,55.95,1983500,0.0,1.0
2013-12-13,55.72,56.32,55.44,55.94,1218800,55.72,56.32,55.44,55.94,1218800,0.0,1.0
2013-12-16,56.11,56.32,55.83,55.89,2280300,56.11,56.32,55.83,55.89,2280300,0.0,1.0
2013-12-17,55.71,56.1099,55.59,56.03,2119100,55.71,56.1099,55.59,56.03,2119100,0.0,1.0
2013-12-18,55.82,55.91,55.08,55.76,3047000,55.82,55.91,55.08,55.76,3047000,0.0,1.0
2013-12-19,55.3,55.8,55.1,55.74,1809800,55.3,55.8,55.1,55.74,1809800,0.0,1.0
2013-12-20,55.45,55.662,55.08,55.25,4882900,55.45,55.662,55.08,55.25,4882900,0.0,1.0
2013-12-23,55.99,56.12,55.36,55.65,2231400,55.99,56.12,55.36,55.65,2231400,0.0,1.0
2013-12-24,56.4,56.75,55.99,56.0,1176600,56.4,56.75,55.99,56.0,1176600,0.0,1.0
2013-12-26,56.58,56.88,55.75,55.75,1219100,56.58,56.88,55.75,55.75,1219100,0.0,1.0
2013-12-27,56.29,56.8,55.95,56.58,1246400,56.29,56.8,55.95,56.58,1246400,0.0,1.0
2013-12-30,56.35,56.47,56.09,56.21,1196200,56.35,56.47,56.09,56.21,1196200,0.0,1.0
2013-12-31,56.42,56.71,56.28,56.66,887200,56.42,56.71,56.28,56.66,887200,0.0,1.0
2014-01-02,56.4,56.56,55.98,55.99,2424200,56.4,56.56,55.98,55.99,2424200,0.0,1.0
2014-01-03,56.57,56.92,56.394,56.55,1694200,56.57,56.92,56.394,56.55,1694200,0.0,1.0
2014-01-06,56.76,57.41,56.55,56.74,2780000,56.76,57.41,56.55,56.74,2780000,0.0,1.0
2014-01-07,56.59,56.94,56.48,56.55,2398200,56.59,56.94,56.48,56.55,2398200,0.0,1.0
2014-01-08,56.64,56.71,56.33,56.47,1914300,56.64,56.71,56.33,56.47,1914300,0.0,1.0
2014-01-09,56.43,56.91,55.6413,55.92,3417000,56.43,56.91,55.6413,55.92,3417000,0.0,1.0
2014-01-10,55.89,56.704,55.4,56.57,3352500,55.89,56.704,55.4,56.57,3352500,0.0,1.0
2014-01-13,55.13,55.95,55.0,55.91,3368700,55.13,55.95,55.0,55.91,3368700,0.0,1.0
2014-01-14,55.27,55.55,54.662,55.29,2110800,55.27,55.55,54.662,55.29,2110800,0.0,1.0
2014-01-15,55.19,55.47,54.76,55.44,2145500,55.19,55.47,54.76,55.44,2145500,0.0,1.0
2014-01-16,54.61,55.33,54.34,55.14,3345300,54.61,55.33,54.34,55.14,3345300,0.0,1.0
2014-01-17,54.32,54.75,53.895,54.64,3723000,54.32,54.75,53.895,54.64,3723000,0.0,1.0
2014-01-21,53.55,54.52,53.34,54.28,3732400,53.55,54.52,53.34,54.28,3732400,0.0,1.0
2014-01-22,53.14,53.25,52.79,52.97,2634200,53.14,53.25,52.79,52.97,2634200,0.0,1.0
2014-01-23,52.56,52.96,52.19,52.69,3150400,52.56,52.96,52.19,52.69,3150400,0.0,1.0
2014-01-24,51.67,52.66,51.65,52.23,3248100,51.67,52.66,51.65,52.23,3248100,0.0,1.0
2014-01-27,51.07,52.01,51.02,51.66,4067600,51.07,52.01,51.02,51.66,4067600,0.0,1.0
2014-01-28,51.11,51.37,50.88,51.11,4176100,51.11,51.37,50.88,51.11,4176100,0.0,1.0
2014-01-29,50.57,51.18,50.555,50.85,3209000,50.57,51.18,50.555,50.85,3209000,0.0,1.0
2014-01-30,51.06,51.31,50.73,51.03,3159300,51.06,51.31,50.73,51.03,3159300,0.0,1.0
2014-01-31,50.52,50.85,49.66,50.53,6940700,50.52,50.85,49.66,50.53,6940700,0.0,1.0
2014-02-03,49.68,50.72,49.5925,50.49,3311700,49.68,50.72,49.5925,50.49,3311700,0.0,1.0
2014-02-04,50.01,50.2,49.69,49.84,3153000,50.01,50.2,49.69,49.84,3153000,0.0,1.0
2014-02-05,49.81,50.33,49.65,50.01,6210500,49.81,50.33,49.65,50.01,6210500,0.0,1.0
2014-02-06,50.89,50.93,49.83,49.94,3177800,50.89,50.93,49.83,49.94,3177800,0.0,1.0
2014-02-07,51.39,51.5,50.79,51.15,1659900,51.39,51.5,50.79,51.15,1659900,0.0,1.0
2014-02-10,51.33,51.52,50.9675,51.19,2068600,51.33,51.52,50.9675,51.19,2068600,0.0,1.0
2014-02-11,51.58,51.75,51.04,51.3,1768300,51.58,51.75,51.04,51.3,1768300,0.0,1.0
2014-02-12,51.93,52.17,51.55,51.79,2610900,51.93,52.17,51.55,51.79,2610900,0.0,1.0
2014-02-13,51.84,51.89,51.51,51.79,1681900,51.84,51.89,51.51,51.79,1681900,0.0,1.0
2014-02-14,51.92,52.185,51.4,51.78,1968700,51.92,52.185,51.4,51.78,1968700,0.0,1.0
2014-02-18,52.29,52.37,51.81,52.04,1877900,52.29,52.37,51.81,52.04,1877900,0.0,1.0
2014-02-19,52.19,52.52,52.02,52.2,2290400,52.19,52.52,52.02,52.2,2290400,0.0,1.0
2014-02-20,51.52,52.15,51.495,52.15,2661300,51.52,52.15,51.495,52.15,2661300,0.0,1.0
2014-02-21,51.97,52.27,51.38,51.6,1958200,51.97,52.27,51.38,51.6,1958200,0.0,1.0
2014-02-24,52.33,52.78,51.965,52.0,2313200,52.33,52.78,51.965,52.0,2313200,0.0,1.0
2014-02-25,52.68,52.9,52.025,52.25,3150300,52.68,52.9,52.025,52.25,3150300,0.0,1.0
2014-02-26,55.29,56.39,52.24,52.24,9319800,55.29,56.39,52.24,52.24,9319800,0.0,1.0
2014-02-27,54.66,55.63,54.62,55.04,4322500,54.66,55.63,54.62,55.04,4322500,0.0,1.0
2014-02-28,54.77,55.12,54.44,54.76,2375300,54.77,55.12,54.44,54.76,2375300,0.0,1.0
2014-03-03,54.72,54.99,54.26,54.45,1788800,54.72,54.99,54.26,54.45,1788800,0.0,1.0
2014-03-04,54.63,55.3199,54.24,55.1,1946700,54.63,55.3199,54.24,55.1,1946700,0.0,1.0
2014-03-05,54.01,54.5988,53.59,54.52,2564100,54.01,54.5988,53.59,54.52,2564100,0.0,1.0
2014-03-06,54.11,54.374,53.685,54.02,1334600,54.11,54.374,53.685,54.02,1334600,0.0,1.0
2014-03-07,54.33,54.94,54.28,54.6,1896000,54.33,54.94,54.28,54.6,1896000,0.0,1.0
2014-03-10,54.29,54.54,54.0,54.3,1837000,54.29,54.54,54.0,54.3,1837000,0.0,1.0
2014-03-11,54.43,54.58,54.23,54.48,1417700,54.43,54.58,54.23,54.48,1417700,0.0,1.0
2014-03-12,54.96,54.99,54.11,54.14,2273800,54.96,54.99,54.11,54.14,2273800,0.0,1.0
2014-03-13,54.21,54.94,54.0,54.1,1634600,54.21,54.94,54.0,54.1,1634600,0.0,1.0
2014-03-14,53.92,54.75,53.86,54.02,1386400,53.92,54.75,53.86,54.02,1386400,0.0,1.0
2014-03-17,53.68,54.3,53.265,54.3,1488100,53.68,54.3,53.265,54.3,1488100,0.0,1.0
2014-03-18,53.66,53.87,53.33,53.62,1152100,53.66,53.87,53.33,53.62,1152100,0.0,1.0
2014-03-19,53.27,53.935,52.91,53.78,1348900,53.27,53.935,52.91,53.78,1348900,0.0,1.0
2014-03-20,53.32,53.61,52.96,53.12,1196300,53.32,53.61,52.96,53.12,1196300,0.0,1.0
2014-03-21,52.75,53.86,52.63,53.74,3666500,52.75,53.86,52.63,53.74,3666500,0.0,1.0
2014-03-24,52.29,53.0,52.04,52.9,2381200,52.29,53.0,52.04,52.9,2381200,0.0,1.0
2014-03-25,51.91,52.64,51.855,52.38,1766600,51.91,52.64,51.855,52.38,1766600,0.0,1.0
2014-03-26,52.03,52.59,52.03,52.14,1990600,52.03,52.59,52.03,52.14,1990600,0.0,1.0
2014-03-27,51.83,52.09,51.22,51.89,1764500,51.83,52.09,51.22,51.89,1764500,0.0,1.0
2014-03-28,52.15,52.53,51.93,52.01,1405300,52.15,52.53,51.93,52.01,1405300,0.0,1.0
2014-03-31,52.18,52.41,51.71,52.25,2033800,52.18,52.41,51.71,52.25,2033800,0.0,1.0
2014-04-01,52.47,52.78,51.52,51.52,1753400,52.47,52.78,51.52,51.52,1753400,0.0,1.0
2014-04-02,52.82,52.97,52.28,52.47,1931600,52.82,52.97,52.28,52.47,1931600,0.0,1.0
2014-04-03,52.76,53.105,52.61,52.83,2290300,52.76,53.105,52.61,52.83,2290300,0.0,1.0
2014-04-04,52.11,53.15,51.92,53.0,2075000,52.11,53.15,51.92,53.0,2075000,0.0,1.0
2014-04-07,50.94,52.17,50.58,52.09,2768900,50.94,52.17,50.58,52.09,2768900,0.0,1.0
2014-04-08,50.89,51.14,50.614,50.83,1936300,50.89,51.14,50.614,50.83,1936300,0.0,1.0
2014-04-09,52.13,52.18,50.94,50.98,2775200,52.13,52.18,50.94,50.98,2775200,0.0,1.0
2014-04-10,50.81,52.23,50.655,52.03,2420000,50.81,52.23,50.655,52.03,2420000,0.0,1.0
2014-04-11,50.74,51.08,50.31,50.5,3013000,50.74,51.08,50.31,50.5,3013000,0.0,1.0
2014-04-14,50.94,51.23,50.44,51.09,2049100,50.94,51.23,50.44,51.09,2049100,0.0,1.0
2014-04-15,50.73,51.35,50.15,51.06,1975900,50.73,51.35,50.15,51.06,1975900,0.0,1.0
2014-04-16,50.69,51.42,50.49,51.18,1017700,50.69,51.42,50.49,51.18,1017700,0.0,1.0
2014-04-17,51.09,51.325,50.54,50.63,1392200,51.09,51.325,50.54,50.63,1392200,0.0,1.0
2014-04-21,50.67,51.3,50.49,51.1,1334000,50.67,51.3,50.49,51.1,1334000,0.0,1.0
2014-04-22,51.36,51.5,50.65,50.65,1631700,51.36,51.5,50.65,50.65,1631700,0.0,1.0
2014-04-23,51.51,51.87,51.25,51.84,1176300,51.51,51.87,51.25,51.84,1176300,0.0,1.0
2014-04-24,51.42,51.89,51.18,51.74,723500,51.42,51.89,51.18,51.74,723500,0.0,1.0
2014-04-25,51.36,51.73,51.0,51.21,1196300,51.36,51.73,51.0,51.21,1196300,0.0,1.0
2014-04-28,51.89,52.3,51.41,51.63,1288700,51.89,52.3,51.41,51.63,1288700,0.0,1.0
2014-04-29,51.51,52.24,51.25,51.97,1185700,51.51,52.24,51.25,51.97,1185700,0.0,1.0
2014-04-30,52.07,52.11,51.15,51.39,1337900,52.07,52.11,51.15,51.39,1337900,0.0,1.0
2014-05-01,51.64,52.4,51.55,52.34,1155600,51.64,52.4,51.55,52.34,1155600,0.0,1.0
2014-05-02,52.5,52.72,51.63,51.85,1434200,52.5,52.72,51.63,51.85,1434200,0.0,1.0
2014-05-05,52.01,52.38,51.6101,52.2,1012200,52.01,52.38,51.6101,52.2,1012200,0.0,1.0
2014-05-06,51.59,52.51,51.48,51.95,1256100,51.59,52.51,51.48,51.95,1256100,0.0,1.0
2014-05-07,51.92,51.97,51.3801,51.58,1636600,51.92,51.97,51.3801,51.58,1636600,0.0,1.0
2014-05-08,52.04,52.8,51.79,52.02,1754900,52.04,52.8,51.79,52.02,1754900,0.0,1.0
2014-05-09,52.77,52.8,51.56,51.97,1360000,52.77,52.8,51.56,51.97,1360000,0.0,1.0
2014-05-12,53.31,53.35,52.73,52.78,1518000,53.31,53.35,52.73,52.78,1518000,0.0,1.0
2014-05-13,52.19,53.14,51.97,53.14,2610300,52.19,53.14,51.97,53.14,2610300,0.0,1.0
2014-05-14,51.74,52.3,51.6,52.03,1179300,51.74,52.3,51.6,52.03,1179300,0.0,1.0
2014-05-15,51.01,51.59,50.52,51.57,1786000,51.01,51.59,50.52,51.57,1786000,0.0,1.0
2014-05-16,51.79,51.91,50.78,51.07,1405700,51.79,51.91,50.78,51.07,1405700,0.0,1.0
2014-05-19,52.02,52.13,51.29,51.63,1711300,52.02,52.13,51.29,51.63,1711300,0.0,1.0
2014-05-20,51.12,52.08,50.92,51.89,2294600,51.12,52.08,50.92,51.89,2294600,0.0,1.0
2014-05-21,50.0,51.39,49.69,51.04,3511800,50.0,51.39,49.69,51.04,3511800,0.0,1.0
2014-05-22,53.31,54.5,53.01,53.92,6727200,53.31,54.5,53.01,53.92,6727200,0.0,1.0
2014-05-23,52.68,53.39,52.55,53.39,2441800,52.68,53.39,52.55,53.39,2441800,0.0,1.0
2014-05-27,53.17,53.35,52.75,52.77,1701800,53.17,53.35,52.75,52.77,1701800,0.0,1.0
2014-05-28,52.78,53.138,52.26,53.05,1680400,52.78,53.138,52.26,53.05,1680400,0.0,1.0
2014-05-29,53.26,53.68,52.86,53.59,2004500,53.26,53.68,52.86,53.59,2004500,0.0,1.0
2014-05-30,53.03,53.69,52.635,53.52,1402200,53.03,53.69,52.635,53.52,1402200,0.0,1.0
2014-06-02,53.32,53.41,52.87,52.99,1044400,53.32,53.41,52.87,52.99,1044400,0.0,1.0
2014-06-03,53.97,54.27,52.67,52.67,3000900,53.97,54.27,52.67,52.67,3000900,0.0,1.0
2014-06-04,54.32,54.34,53.62,53.77,1212000,54.32,54.34,53.62,53.77,1212000,0.0,1.0
2014-06-05,54.66,54.73,53.86,54.32,1777700,54.66,54.73,53.86,54.32,1777700,0.0,1.0
2014-06-06,55.14,55.35,54.67,54.93,1346300,55.14,55.35,54.67,54.93,1346300,0.0,1.0
2014-06-09,55.5,57.22,55.39,56.86,2839800,55.5,57.22,55.39,56.86,2839800,0.0,1.0
2014-06-10,54.61,55.62,54.54,55.62,1622400,54.61,55.62,54.54,55.62,1622400,0.0,1.0
2014-06-11,54.27,54.68,54.02,54.64,1110400,54.27,54.68,54.02,54.64,1110400,0.0,1.0
2014-06-12,53.93,54.29,53.55,54.08,1183800,53.93,54.29,53.55,54.08,1183800,0.0,1.0
2014-06-13,53.92,54.12,53.57,54.04,1196200,53.92,54.12,53.57,54.04,1196200,0.0,1.0
2014-06-16,54.0,54.31,53.84,53.84,964400,54.0,54.31,53.84,53.84,964400,0.0,1.0
2014-06-17,53.9,54.18,53.7,53.89,784700,53.9,54.18,53.7,53.89,784700,0.0,1.0
2014-06-18,53.75,53.9499,53.36,53.71,1117100,53.75,53.9499,53.36,53.71,1117100,0.0,1.0
2014-06-19,53.72,54.06,53.41,53.8,1163300,53.72,54.06,53.41,53.8,1163300,0.0,1.0
2014-06-20,53.68,54.03,53.4,53.99,2375500,53.68,54.03,53.4,53.99,2375500,0.0,1.0
2014-06-23,53.5,53.865,53.39,53.78,1263300,53.5,53.865,53.39,53.78,1263300,0.0,1.0
2014-06-24,53.77,53.97,53.43,53.67,2263800,53.77,53.97,53.43,53.67,2263800,0.0,1.0
2014-06-25,53.92,54.63,53.67,54.63,2073900,53.92,54.63,53.67,54.63,2073900,0.0,1.0
2014-06-26,53.66,53.81,53.11,53.81,1452300,53.66,53.81,53.11,53.81,1452300,0.0,1.0
2014-06-27,53.35,53.63,52.92,53.63,1320500,53.35,53.63,52.92,53.63,1320500,0.0,1.0
2014-06-30,54.46,54.56,53.16,53.47,2963100,54.46,54.56,53.16,53.47,2963100,0.0,1.0
2014-07-01,54.42,54.79,54.17,54.41,1594600,54.42,54.79,54.17,54.41,1594600,0.0,1.0
2014-07-02,54.75,54.875,54.24,54.24,1438600,54.75,54.875,54.24,54.24,1438600,0.0,1.0
2014-07-03,55.0,55.52,54.3,54.83,1071200,55.0,55.52,54.3,54.83,1071200,0.0,1.0
2014-07-07,55.35,55.36,54.79,54.95,1953000,55.35,55.36,54.79,54.95,1953000,0.0,1.0
2014-07-08,55.15,55.58,55.04,55.2,1693300,55.15,55.58,55.04,55.2,1693300,0.0,1.0
2014-07-09,55.22,56.7,55.05,56.7,1589600,55.22,56.7,55.05,56.7,1589600,0.0,1.0
2014-07-10,55.48,55.8,54.12,54.51,2097300,55.48,55.8,54.12,54.51,2097300,0.0,1.0
2014-07-11,55.25,55.51,54.67,55.43,1343700,55.25,55.51,54.67,55.43,1343700,0.0,1.0
2014-07-14,55.29,55.65,55.162,55.45,1239600,55.29,55.65,55.162,55.45,1239600,0.0,1.0
2014-07-15,55.17,55.7,54.975,55.37,2159500,55.17,55.7,54.975,55.37,2159500,0.0,1.0
2014-07-16,54.57,55.2,54.29,55.17,1445700,54.57,55.2,54.29,55.17,1445700,0.0,1.0
2014-07-17,54.2,54.8,54.06,54.25,1157000,54.2,54.8,54.06,54.25,1157000,0.0,1.0
2014-07-18,54.76,54.89,54.01,54.48,1232100,54.76,54.89,54.01,54.48,1232100,0.0,1.0
2014-07-21,54.41,54.84,54.32,54.64,665300,54.41,54.84,54.32,54.64,665300,0.0,1.0
2014-07-22,54.29,54.68,54.155,54.63,819500,54.29,54.68,54.155,54.63,819500,0.0,1.0
2014-07-23,54.46,54.58,54.115,54.44,559900,54.46,54.58,54.115,54.44,559900,0.0,1.0
2014-07-24,54.95,55.18,54.48,54.48,1522100,54.95,55.18,54.48,54.48,1522100,0.0,1.0
2014-07-25,54.22,54.94,54.13,54.84,793200,54.22,54.94,54.13,54.84,793200,0.0,1.0
2014-07-28,54.87,59.84,54.645,59.7,36320900,54.87,59.84,54.645,59.7,36320900,0.0,1.0
2014-07-29,54.44,55.21,53.755,54.57,13011000,54.44,55.21,53.755,54.57,13011000,0.0,1.0
2014-07-30,55.47,55.85,54.5,54.7,7141500,55.47,55.85,54.5,54.7,7141500,0.0,1.0
2014-07-31,54.47,55.82,54.39,55.31,5108000,54.47,55.82,54.39,55.31,5108000,0.0,1.0
2014-08-01,54.7,54.95,54.26,54.56,2895800,54.7,54.95,54.26,54.56,2895800,0.0,1.0
2014-08-04,55.97,56.28,54.7,54.77,3404000,55.97,56.28,54.7,54.77,3404000,0.0,1.0
2014-08-05,54.76,56.65,54.42,55.58,6156000,54.76,56.65,54.42,55.58,6156000,0.0,1.0
2014-08-06,55.01,55.68,54.43,54.59,2205100,55.01,55.68,54.43,54.59,2205100,0.0,1.0
2014-08-07,55.075,55.53,54.68,55.16,1791100,55.075,55.53,54.68,55.16,1791100,0.0,1.0
2014-08-08,55.68,55.8,54.9601,55.34,1711700,55.68,55.8,54.9601,55.34,1711700,0.0,1.0
2014-08-11,55.1,55.88,54.99,55.69,2117900,55.1,55.88,54.99,55.69,2117900,0.0,1.0
2014-08-12,54.925,55.41,54.7,54.91,2065400,54.925,55.41,54.7,54.91,2065400,0.0,1.0
2014-08-13,55.44,55.49,54.48,55.17,1765200,55.44,55.49,54.48,55.17,1765200,0.0,1.0
2014-08-14,55.931,56.05,55.4,55.54,1107400,55.931,56.05,55.4,55.54,1107400,0.0,1.0
2014-08-15,55.605,56.16,55.28,56.15,1883500,55.605,56.16,55.28,56.15,1883500,0.0,1.0
2014-08-18,54.26,54.8,54.04,54.75,9116400,54.26,54.8,54.04,54.75,9116400,0.0,1.0
2014-08-19,54.71,55.175,54.29,54.32,5911100,54.71,55.175,54.29,54.32,5911100,0.0,1.0
2014-08-20,55.0,55.36,54.4332,54.76,3498700,55.0,55.36,54.4332,54.76,3498700,0.0,1.0
2014-08-21,54.28,54.52,53.6,54.04,5605100,54.28,54.52,53.6,54.04,5605100,0.0,1.0
2014-08-22,54.265,54.58,54.04,54.39,2473700,54.265,54.58,54.04,54.39,2473700,0.0,1.0
2014-08-25,53.86,54.685,53.8,54.37,2496000,53.86,54.685,53.8,54.37,2496000,0.0,1.0
2014-08-26,53.51,54.2,53.43,53.81,2423600,53.51,54.2,53.43,53.81,2423600,0.0,1.0
2014-08-27,53.56,53.69,53.17,53.52,2482700,53.56,53.69,53.17,53.52,2482700,0.0,1.0
2014-08-28,53.95,54.26,53.32,53.48,3155800,53.95,54.26,53.32,53.48,3155800,0.0,1.0
2014-08-29,53.625,53.99,53.33,53.9,2670900,53.625,53.99,53.33,53.9,2670900,0.0,1.0
2014-09-02,54.46,54.7,53.78,53.87,4135600,54.46,54.7,53.78,53.87,4135600,0.0,1.0
2014-09-03,54.975,55.05,54.425,54.49,2974500,54.975,55.05,54.425,54.49,2974500,0.0,1.0
2014-09-04,55.02,55.57,54.85,55.02,3109500,55.02,55.57,54.85,55.02,3109500,0.0,1.0
2014-09-05,55.61,55.78,54.77,54.93,3099000,55.61,55.78,54.77,54.93,3099000,0.0,1.0
2014-09-08,55.54,55.79,55.25,55.42,1901400,55.54,55.79,55.25,55.42,1901400,0.0,1.0
2014-09-09,55.91,56.04,55.202,55.27,2049500,55.91,56.04,55.202,55.27,2049500,0.0,1.0
2014-09-10,55.82,56.11,55.605,55.96,1730100,55.82,56.11,55.605,55.96,1730100,0.0,1.0
2014-09-11,55.68,56.085,55.53,55.8,1622700,55.68,56.085,55.53,55.8,1622700,0.0,1.0
2014-09-12,55.92,56.22,55.69,55.7,1793200,55.92,56.22,55.69,55.7,1793200,0.0,1.0
2014-09-15,55.61,56.25,55.54,56.13,1173300,55.61,56.25,55.54,56.13,1173300,0.0,1.0
2014-09-16,55.73,55.8,55.38,55.38,1562700,55.73,55.8,55.38,55.38,1562700,0.0,1.0
2014-09-17,56.195,56.289,55.5715,55.75,1809000,56.195,56.289,55.5715,55.75,1809000,0.0,1.0
2014-09-18,57.11,57.4,56.1261,56.3,4525400,57.11,57.4,56.1261,56.3,4525400,0.0,1.0
2014-09-19,57.01,57.32,56.795,57.27,3190800,57.01,57.32,56.795,57.27,3190800,0.0,1.0
2014-09-22,56.755,57.2,56.54,57.07,2547500,56.755,57.2,56.54,57.07,2547500,0.0,1.0
2014-09-23,55.785,56.79,55.76,56.67,2459800,55.785,56.79,55.76,56.67,2459800,0.0,1.0
2014-09-24,56.145,56.27,55.64,55.75,4394278,56.145,56.27,55.64,55.75,4394278,0.0,1.0
2014-09-25,55.54,56.12,55.33,56.0,2024913,55.54,56.12,55.33,56.0,2024913,0.0,1.0
2014-09-26,55.74,56.11,55.36,55.71,5370196,55.74,56.11,55.36,55.71,5370196,0.0,1.0
2014-09-29,56.06,56.28,55.415,55.53,3178252,56.06,56.28,55.415,55.53,3178252,0.0,1.0
2014-09-30,56.07,56.3,55.86,55.99,1612693,56.07,56.3,55.86,55.99,1612693,0.0,1.0
2014-10-01,55.29,55.93,54.99,55.83,2145879,55.29,55.93,54.99,55.83,2145879,0.0,1.0
2014-10-02,55.75,55.887,55.02,55.36,1870188,55.75,55.887,55.02,55.36,1870188,0.0,1.0
2014-10-03,56.87,57.035,55.66,56.15,3155726,56.87,57.035,55.66,56.15,3155726,0.0,1.0
2014-10-06,56.57,57.32,56.395,57.25,1603699,56.57,57.32,56.395,57.25,1603699,0.0,1.0
2014-10-07,56.57,56.84,56.08,56.44,2283835,56.57,56.84,56.08,56.44,2283835,0.0,1.0
2014-10-08,57.22,57.36,56.45,56.7,2138766,57.22,57.36,56.45,56.7,2138766,0.0,1.0
2014-10-09,56.7,57.37,56.55,57.16,2540149,56.7,57.37,56.55,57.16,2540149,0.0,1.0
2014-10-10,56.05,57.3,56.04,56.88,2117172,56.05,57.3,56.04,56.88,2117172,0.0,1.0
2014-10-13,55.48,56.335,55.43,55.98,3990982,55.48,56.335,55.43,55.98,3990982,0.0,1.0
2014-10-14,55.88,55.9,54.86,55.89,3718212,55.88,55.9,54.86,55.89,3718212,0.0,1.0
2014-10-15,55.24,55.89,53.7,55.17,5913638,55.24,55.89,53.7,55.17,5913638,0.0,1.0
2014-10-16,55.05,55.58,54.15,54.68,2092222,55.05,55.58,54.15,54.68,2092222,0.0,1.0
2014-10-17,56.575,56.8,55.08,55.49,2233430,56.575,56.8,55.08,55.49,2233430,0.0,1.0
2014-10-20,57.34,57.36,56.21,56.74,2246949,57.34,57.36,56.21,56.74,2246949,0.0,1.0
2014-10-21,58.13,58.245,57.29,57.45,1976528,58.13,58.245,57.29,57.45,1976528,0.0,1.0
2014-10-22,57.555,58.51,57.53,58.19,1315113,57.555,58.51,57.53,58.19,1315113,0.0,1.0
2014-10-23,58.51,58.61,57.55,57.64,2212271,58.51,58.61,57.55,57.64,2212271,0.0,1.0
2014-10-24,58.94,58.975,58.14,58.32,1692297,58.94,58.975,58.14,58.32,1692297,0.0,1.0
2014-10-27,58.8,59.16,58.62,58.92,1254441,58.8,59.16,58.62,58.92,1254441,0.0,1.0
2014-10-28,58.98,58.98,58.19,58.7,1467617,58.98,58.98,58.19,58.7,1467617,0.0,1.0
2014-10-29,58.8,59.48,58.29,59.09,1434021,58.8,59.48,58.29,59.09,1434021,0.0,1.0
2014-10-30,59.52,59.72,58.48,58.61,1603942,59.52,59.72,58.48,58.61,1603942,0.0,1.0
2014-10-31,60.57,61.0,60.23,60.54,3760327,60.57,61.0,60.23,60.54,3760327,0.0,1.0
2014-11-03,60.89,60.99,60.21,60.84,1783010,60.89,60.99,60.21,60.84,1783010,0.0,1.0
2014-11-04,60.85,60.91,60.555,60.65,1019387,60.85,60.91,60.555,60.65,1019387,0.0,1.0
2014-11-05,61.13,61.4,60.632,60.72,1331849,61.13,61.4,60.632,60.72,1331849,0.0,1.0
2014-11-06,62.11,62.37,61.16,61.25,1975411,62.11,62.37,61.16,61.25,1975411,0.0,1.0
2014-11-07,61.56,62.23,61.28,62.2,1651051,61.56,62.23,61.28,62.2,1651051,0.0,1.0
2014-11-10,61.85,62.02,61.52,61.73,1601441,61.85,62.02,61.52,61.73,1601441,0.0,1.0
2014-11-11,61.51,62.16,61.36,61.74,1177427,61.51,62.16,61.36,61.74,1177427,0.0,1.0
2014-11-12,61.82,61.97,61.2,61.43,1837709,61.82,61.97,61.2,61.43,1837709,0.0,1.0
2014-11-13,61.99,62.33,61.65,62.05,1749381,61.99,62.33,61.65,62.05,1749381,0.0,1.0
2014-11-14,62.055,62.34,61.58,62.18,2011525,62.055,62.34,61.58,62.18,2011525,0.0,1.0
2014-11-17,61.47,62.72,61.36,62.08,1940713,61.47,62.72,61.36,62.08,1940713,0.0,1.0
2014-11-18,61.99,62.1,61.33,61.47,2628183,61.99,62.1,61.33,61.47,2628183,0.0,1.0
2014-11-19,62.63,62.66,61.38,62.4,3907360,62.63,62.66,61.38,62.4,3907360,0.0,1.0
2014-11-20,65.87,67.08,64.27,64.42,7792640,65.87,67.08,64.27,64.42,7792640,0.0,1.0
2014-11-21,66.39,67.23,66.01,66.84,3209203,66.39,67.23,66.01,66.84,3209203,0.0,1.0
2014-11-24,67.2,67.345,66.44,66.6,2191267,67.2,67.345,66.44,66.6,2191267,0.0,1.0
2014-11-25,66.8,67.38,66.53,67.38,2483912,66.8,67.38,66.53,67.38,2483912,0.0,1.0
2014-11-26,67.34,67.37,66.62,66.65,1567696,67.34,67.37,66.62,66.65,1567696,0.0,1.0
2014-11-28,68.36,69.5,68.18,68.41,1481539,68.36,69.5,68.18,68.41,1481539,0.0,1.0
2014-12-01,67.94,68.44,67.0,68.32,2870880,67.94,68.44,67.0,68.32,2870880,0.0,1.0
2014-12-02,68.71,68.8,66.92,66.92,2519157,68.71,68.8,66.92,66.92,2519157,0.0,1.0
2014-12-03,69.2,69.31,67.23,67.54,3745898,69.2,69.31,67.23,67.54,3745898,0.0,1.0
2014-12-04,69.27,69.65,69.03,69.07,2118832,69.27,69.65,69.03,69.07,2118832,0.0,1.0
2014-12-05,68.41,69.65,68.04,69.65,2722178,68.41,69.65,68.04,69.65,2722178,0.0,1.0
2014-12-08,67.99,68.44,67.57,68.08,2280003,67.99,68.44,67.57,68.08,2280003,0.0,1.0
2014-12-09,68.105,68.22,67.355,67.46,2276167,68.105,68.22,67.355,67.46,2276167,0.0,1.0
2014-12-10,67.2,68.11,67.1,68.02,1769096,67.2,68.11,67.1,68.02,1769096,0.0,1.0
2014-12-11,67.765,69.58,67.69,69.58,2061711,67.765,69.58,67.69,69.58,2061711,0.0,1.0
2014-12-12,68.14,68.67,67.09,67.11,1863670,68.14,68.67,67.09,67.11,1863670,0.0,1.0
2014-12-15,68.6,69.58,68.02,68.71,1737795,68.6,69.58,68.02,68.71,1737795,0.0,1.0
2014-12-16,67.01,68.46,66.95,67.83,2231921,67.01,68.46,66.95,67.83,2231921,0.0,1.0
2014-12-17,68.06,68.31,66.845,67.32,1775522,68.06,68.31,66.845,67.32,1775522,0.0,1.0
2014-12-18,69.11,69.15,68.56,68.88,2055755,69.11,69.15,68.56,68.88,2055755,0.0,1.0
2014-12-19,68.7,69.39,68.25,68.84,2902893,68.7,69.39,68.25,68.84,2902893,0.0,1.0
2014-12-22,69.09,69.25,68.29,68.75,1454005,69.09,69.25,68.29,68.75,1454005,0.0,1.0
2014-12-23,70.06,70.82,69.19,69.58,1606085,70.06,70.82,69.19,69.58,1606085,0.0,1.0
2014-12-24,69.86,70.46,69.48,70.29,663639,69.86,70.46,69.48,70.29,663639,0.0,1.0
2014-12-26,69.57,70.68,69.47,70.0,926133,69.57,70.68,69.47,70.0,926133,0.0,1.0
2014-12-29,70.5,70.53,69.36,69.38,1134540,70.5,70.53,69.36,69.38,1134540,0.0,1.0
2014-12-30,70.7,70.84,70.2,70.25,1240771,70.7,70.84,70.2,70.25,1240771,0.0,1.0
2014-12-31,70.38,71.53,70.32,70.98,2182634,70.38,71.53,70.32,70.98,2182634,0.0,1.0
2015-01-02,70.35,71.3,69.76,70.94,1435854,70.35,71.3,69.76,70.94,1435854,0.0,1.0
2015-01-05,69.62,70.54,69.45,70.2,2654512,69.62,70.54,69.45,70.2,2654512,0.0,1.0
2015-01-06,68.67,69.962,67.58,69.78,2696853,68.67,69.962,67.58,69.78,2696853,0.0,1.0
2015-01-07,70.83,70.92,68.83,69.18,2756264,70.83,70.92,68.83,69.18,2756264,0.0,1.0
2015-01-08,71.11,71.19,70.25,71.06,2800255,71.11,71.19,70.25,71.06,2800255,0.0,1.0
2015-01-09,69.46,71.2,69.36,71.0,2151998,69.46,71.2,69.36,71.0,2151998,0.0,1.0
2015-01-12,69.43,69.54,68.47,69.44,4267683,69.43,69.54,68.47,69.44,4267683,0.0,1.0
2015-01-13,68.0,70.23,67.71,70.11,5076290,68.0,70.23,67.71,70.11,5076290,0.0,1.0
2015-01-14,67.37,67.55,65.86,67.26,4910095,67.37,67.55,65.86,67.26,4910095,0.0,1.0
2015-01-15,66.41,68.05,66.065,67.51,8250953,66.41,68.05,66.065,67.51,8250953,0.0,1.0
2015-01-16,66.71,66.98,65.2,66.0,8718049,66.71,66.98,65.2,66.0,8718049,0.0,1.0
2015-01-20,67.25,67.37,65.91,66.88,3547275,67.25,67.37,65.91,66.88,3547275,0.0,1.0
2015-01-21,67.81,68.1,67.085,67.2,3633653,67.81,68.1,67.085,67.2,3633653,0.0,1.0
2015-01-22,70.25,70.58,67.83,68.28,9284887,70.25,70.58,67.83,68.28,9284887,0.0,1.0
2015-01-23,72.07,72.59,70.34,70.49,6166724,72.07,72.59,70.34,70.49,6166724,0.0,1.0
2015-01-26,70.36,72.34,69.52,72.11,8088115,70.36,72.34,69.52,72.11,8088115,0.0,1.0
2015-01-27,71.31,71.58,69.75,70.12,5788825,71.31,71.58,69.75,70.12,5788825,0.0,1.0
2015-01-28,69.96,71.7,69.82,71.7,3741971,69.96,71.7,69.82,71.7,3741971,0.0,1.0
2015-01-29,70.18,70.558,69.58,70.18,3851782,70.18,70.558,69.58,70.18,3851782,0.0,1.0
2015-01-30,71.1,72.13,69.77,70.05,6235150,71.1,72.13,69.77,70.05,6235150,0.0,1.0
2015-02-02,72.23,72.515,70.28,71.22,5047359,72.23,72.515,70.28,71.22,5047359,0.0,1.0
2015-02-03,74.39,74.5,72.03,72.23,4681329,74.39,74.5,72.03,72.23,4681329,0.0,1.0
2015-02-04,75.0,75.72,73.79,74.4,5403331,75.0,75.72,73.79,74.4,5403331,0.0,1.0
2015-02-05,75.92,76.73,74.98,75.13,4842049,75.92,76.73,74.98,75.13,4842049,0.0,1.0
2015-02-06,75.07,76.482,74.84,76.33,2369851,75.07,76.482,74.84,76.33,2369851,0.0,1.0
2015-02-09,74.9,75.45,74.47,74.63,2762620,74.9,75.45,74.47,74.63,2762620,0.0,1.0
2015-02-10,75.71,75.8,74.66,75.39,2830267,75.71,75.8,74.66,75.39,2830267,0.0,1.0
2015-02-11,76.66,76.94,75.33,75.52,4367667,76.66,76.94,75.33,75.52,4367667,0.0,1.0
2015-02-12,75.85,77.16,75.53,76.79,4294272,75.85,77.16,75.53,76.79,4294272,0.0,1.0
2015-02-13,76.82,76.91,75.23,75.89,2507938,76.82,76.91,75.23,75.89,2507938,0.0,1.0
2015-02-17,76.73,77.01,76.23,76.84,2300123,76.73,77.01,76.23,76.84,2300123,0.0,1.0
2015-02-18,77.02,77.11,76.47,76.86,2335027,77.02,77.11,76.47,76.86,2335027,0.0,1.0
2015-02-19,76.7,77.68,76.64,77.45,2250699,76.7,77.68,76.64,77.45,2250699,0.0,1.0
2015-02-20,77.69,77.87,76.16,76.7,2605397,77.69,77.87,76.16,76.7,2605397,0.0,1.0
2015-02-23,77.8,78.1,77.34,78.0,3389856,77.8,78.1,77.34,78.0,3389856,0.0,1.0
2015-02-24,77.47,78.0,77.35,78.0,2220702,77.47,78.0,77.35,78.0,2220702,0.0,1.0
2015-02-25,79.16,80.85,77.56,77.56,5617481,79.16,80.85,77.56,77.56,5617481,0.0,1.0
2015-02-26,79.04,79.5,78.42,78.79,2759294,79.04,79.5,78.42,78.79,2759294,0.0,1.0
2015-02-27,79.68,79.81,78.61,78.96,4148378,79.68,79.81,78.61,78.96,4148378,0.0,1.0
2015-03-02,79.92,80.25,79.29,79.5,3483621,79.92,80.25,79.29,79.5,3483621,0.0,1.0
2015-03-03,79.16,80.19,78.79,80.13,3445670,79.16,80.19,78.79,80.13,3445670,0.0,1.0
2015-03-04,78.84,79.34,78.72,79.12,2464115,78.84,79.34,78.72,79.12,2464115,0.0,1.0
2015-03-05,79.43,79.71,78.88,79.14,1884816,79.43,79.71,78.88,79.14,1884816,0.0,1.0
2015-03-06,79.61,80.14,79.01,79.26,2653472,79.61,80.14,79.01,79.26,2653472,0.0,1.0
2015-03-09,79.7,79.8368,79.3,79.54,1962457,79.7,79.8368,79.3,79.54,1962457,0.0,1.0
2015-03-10,79.61,79.7,78.875,79.18,2947383,79.61,79.7,78.875,79.18,2947383,0.0,1.0
2015-03-11,78.83,80.06,78.81,79.65,3492701,78.83,80.06,78.81,79.65,3492701,0.0,1.0
2015-03-12,80.89,81.205,79.62,80.1,3210643,80.89,81.205,79.62,80.1,3210643,0.0,1.0
2015-03-13,81.91,82.12,80.71,80.89,2479765,81.91,82.12,80.71,80.89,2479765,0.0,1.0
2015-03-16,83.71,83.73,82.05,82.27,3074118,83.71,83.73,82.05,82.27,3074118,0.0,1.0
2015-03-17,83.32,83.83,83.01,83.38,2830222,83.32,83.83,83.01,83.38,2830222,0.0,1.0
2015-03-18,83.7,84.21,82.91,83.29,2109532,83.7,84.21,82.91,83.29,2109532,0.0,1.0
2015-03-19,83.405,84.1,83.25,83.88,1414802,83.405,84.1,83.25,83.88,1414802,0.0,1.0
2015-03-20,83.81,84.22,83.37,83.91,2186203,83.81,84.22,83.37,83.91,2186203,0.0,1.0
2015-03-23,83.05,84.0,83.03,83.74,1536725,83.05,84.0,83.03,83.74,1536725,0.0,1.0
2015-03-24,82.83,83.57,81.17,81.17,1939712,82.83,83.57,81.17,81.17,1939712,0.0,1.0
2015-03-25,81.165,82.83,81.11,81.77,1932736,81.165,82.83,81.11,81.77,1932736,0.0,1.0
2015-03-26,81.02,81.47,80.29,80.71,2036532,81.02,81.47,80.29,80.71,2036532,0.0,1.0
2015-03-27,81.715,82.15,81.03,81.08,1573480,81.715,82.15,81.03,81.08,1573480,0.0,1.0
2015-03-30,81.81,82.49,81.46,82.0,1968710,81.81,82.49,81.46,82.0,1968710,0.0,1.0
2015-03-31,81.145,82.44,81.13,81.67,2372932,81.145,82.44,81.13,81.67,2372932,0.0,1.0
2015-04-01,81.3,81.57,80.25,81.33,3476940,81.3,81.57,80.25,81.33,3476940,0.0,1.0
2015-04-02,81.12,81.55,80.77,81.33,1796666,81.12,81.55,80.77,81.33,1796666,0.0,1.0
2015-04-06,80.98,81.7825,80.16,80.36,2243274,80.98,81.7825,80.16,80.36,2243274,0.0,1.0
2015-04-07,80.58,81.82,80.57,81.07,2076822,80.58,81.82,80.57,81.07,2076822,0.0,1.0
2015-04-08,83.53,83.53,80.51,81.32,2398390,83.53,83.53,80.51,81.32,2398390,0.0,1.0
2015-04-09,82.75,84.0,82.45,83.9,2589975,82.75,84.0,82.45,83.9,2589975,0.0,1.0
2015-04-10,82.87,83.19,82.5,82.71,1276160,82.87,83.19,82.5,82.71,1276160,0.0,1.0
2015-04-13,81.82,83.25,81.67,82.84,1279017,81.82,83.25,81.67,82.84,1279017,0.0,1.0
2015-04-14,81.05,82.1599,80.99,81.62,1577907,81.05,82.1599,80.99,81.62,1577907,0.0,1.0
2015-04-15,81.21,81.76,81.08,81.2,2254014,81.21,81.76,81.08,81.2,2254014,0.0,1.0
2015-04-16,81.03,81.48,80.75,81.2,2419884,81.03,81.48,80.75,81.2,2419884,0.0,1.0
2015-04-17,79.14,81.0,78.7,80.48,2281492,79.14,81.0,78.7,80.48,2281492,0.0,1.0
2015-04-20,79.71,79.79,78.75,79.79,1817228,79.71,79.79,78.75,79.79,1817228,0.0,1.0
2015-04-21,80.78,80.97,80.09,80.47,1506991,80.78,80.97,80.09,80.47,1506991,0.0,1.0
2015-04-22,80.565,80.95,80.106,80.67,2275197,80.565,80.95,80.106,80.67,2275197,0.0,1.0
2015-04-23,81.01,81.26,80.23,80.23,1155977,81.01,81.26,80.23,80.23,1155977,0.0,1.0
2015-04-24,81.14,81.38,80.4501,81.14,1394535,81.14,81.38,80.4501,81.14,1394535,0.0,1.0
2015-04-27,80.42,81.89,79.99,81.89,1859903,80.42,81.89,79.99,81.89,1859903,0.0,1.0
2015-04-28,79.97,80.46,79.55,80.21,1244895,79.97,80.46,79.55,80.21,1244895,0.0,1.0
2015-04-29,77.47,80.15,77.41,79.79,3176848,77.47,80.15,77.41,79.79,3176848,0.0,1.0
2015-04-30,76.41,77.795,76.141,77.32,3134241,76.41,77.795,76.141,77.32,3134241,0.0,1.0
2015-05-01,77.73,77.8825,76.14,76.37,2097672,77.73,77.8825,76.14,76.37,2097672,0.0,1.0
2015-05-04,77.31,77.81,76.83,77.73,2038082,77.31,77.81,76.83,77.73,2038082,0.0,1.0
2015-05-05,76.34,77.48,76.18,76.92,2097955,76.34,77.48,76.18,76.92,2097955,0.0,1.0
2015-05-06,77.15,77.32,76.1,76.38,1811895,77.15,77.32,76.1,76.38,1811895,0.0,1.0
2015-05-07,78.005,78.35,76.88,77.3,1804446,78.005,78.35,76.88,77.3,1804446,0.0,1.0
2015-05-08,79.18,79.75,78.42,78.61,1771758,79.18,79.75,78.42,78.61,1771758,0.0,1.0
2015-05-11,78.98,79.37,78.64,79.05,1879449,78.98,79.37,78.64,79.05,1879449,0.0,1.0
2015-05-12,79.21,79.68,78.44,78.61,1640664,79.21,79.68,78.44,78.61,1640664,0.0,1.0
2015-05-13,77.85,79.47,77.67,79.18,1917695,77.85,79.47,77.67,79.18,1917695,0.0,1.0
2015-05-14,76.97,78.4,76.82,78.15,2213277,76.97,78.4,76.82,78.15,2213277,0.0,1.0
2015-05-15,78.37,78.4,76.82,77.14,2279883,78.37,78.4,76.82,77.14,2279883,0.0,1.0
2015-05-18,78.42,78.52,77.66,78.43,1959257,78.42,78.52,77.66,78.43,1959257,0.0,1.0
2015-05-19,77.55,78.65,77.43,78.39,2138493,77.55,78.65,77.43,78.39,2138493,0.0,1.0
2015-05-20,76.26,77.7,76.03,77.66,3496880,76.26,77.7,76.03,77.66,3496880,0.0,1.0
2015-05-21,78.68,80.22,74.5123,75.05,8598454,78.68,80.22,74.5123,75.05,8598454,0.0,1.0
2015-05-22,77.18,78.49,76.97,78.25,3717685,77.18,78.49,76.97,78.25,3717685,0.0,1.0
2015-05-26,75.5,77.52,75.35,77.14,2928615,75.5,77.52,75.35,77.14,2928615,0.0,1.0
2015-05-27,76.34,76.54,75.54,75.72,1679457,76.34,76.54,75.54,75.72,1679457,0.0,1.0
2015-05-28,76.19,76.74,75.66,76.36,1640746,76.19,76.74,75.66,76.36,1640746,0.0,1.0
2015-05-29,74.99,76.31,74.86,75.92,2157890,74.99,76.31,74.86,75.92,2157890,0.0,1.0
2015-06-01,76.98,77.28,74.65,74.65,3103438,76.98,77.28,74.65,74.65,3103438,0.0,1.0
2015-06-02,77.69,78.47,76.34,76.59,3101750,77.69,78.47,76.34,76.59,3101750,0.0,1.0
2015-06-03,79.08,79.32,77.38,77.95,2693187,79.08,79.32,77.38,77.95,2693187,0.0,1.0
2015-06-04,78.83,79.865,77.89,78.48,2663363,78.83,79.865,77.89,78.48,2663363,0.0,1.0
2015-06-05,77.64,78.96,77.4,78.62,2244903,77.64,78.96,77.4,78.62,2244903,0.0,1.0
2015-06-08,77.11,77.91,77.06,77.5,1215593,77.11,77.91,77.06,77.5,1215593,0.0,1.0
2015-06-09,77.09,77.4,76.27,77.0,1702669,77.09,77.4,76.27,77.0,1702669,0.0,1.0
2015-06-10,78.23,78.31,76.93,77.41,1725637,78.23,78.31,76.93,77.41,1725637,0.0,1.0
2015-06-11,78.63,79.21,78.29,78.62,1644102,78.63,79.21,78.29,78.62,1644102,0.0,1.0
2015-06-12,78.77,79.44,78.37,78.45,1568964,78.77,79.44,78.37,78.45,1568964,0.0,1.0
2015-06-15,77.91,78.49,77.61,78.13,1335157,77.91,78.49,77.61,78.13,1335157,0.0,1.0
2015-06-16,78.55,78.75,77.37,77.37,1326866,78.55,78.75,77.37,77.37,1326866,0.0,1.0
2015-06-17,79.72,79.9,78.62,78.97,2124379,79.72,79.9,78.62,78.97,2124379,0.0,1.0
2015-06-18,80.31,81.13,79.96,79.96,1833399,80.31,81.13,79.96,79.96,1833399,0.0,1.0
2015-06-19,79.56,80.84,79.56,80.37,2181843,79.56,80.84,79.56,80.37,2181843,0.0,1.0
2015-06-22,80.64,80.68,79.95,80.08,1439483,80.64,80.68,79.95,80.08,1439483,0.0,1.0
2015-06-23,80.37,81.03,80.09,80.33,1414682,80.37,81.03,80.09,80.33,1414682,0.0,1.0
2015-06-24,80.57,80.98,80.17,80.4,1376848,80.57,80.98,80.17,80.4,1376848,0.0,1.0
2015-06-25,80.46,80.96,80.26,80.62,1404759,80.46,80.96,80.26,80.62,1404759,0.0,1.0
2015-06-26,81.66,81.71,80.48,80.77,2263745,81.66,81.71,80.48,80.77,2263745,0.0,1.0
2015-06-29,79.35,81.8,79.21,80.98,2260113,79.35,81.8,79.21,80.98,2260113,0.0,1.0
2015-06-30,78.99,80.79,78.28,80.2,2482400,78.99,80.79,78.28,80.2,2482400,0.0,1.0
2015-07-01,80.11,80.19,79.01,79.43,1810071,80.11,80.19,79.01,79.43,1810071,0.0,1.0
2015-07-02,79.81,80.58,79.51,80.11,2191319,79.81,80.58,79.51,80.11,2191319,0.0,1.0
2015-07-06,80.08,80.76,79.04,79.4,4567999,80.08,80.76,79.04,79.4,4567999,0.0,1.0
2015-07-07,80.34,80.6,78.5,80.42,3193929,80.34,80.6,78.5,80.42,3193929,0.0,1.0
2015-07-08,79.22,79.88,78.83,79.65,3353473,79.22,79.88,78.83,79.65,3353473,0.0,1.0
2015-07-09,78.98,79.84,78.62,79.73,2546847,78.98,79.84,78.62,79.73,2546847,0.0,1.0
2015-07-10,80.47,80.72,79.32,79.9,1454515,80.47,80.72,79.32,79.9,1454515,0.0,1.0
2015-07-13,82.11,82.17,80.9,81.15,1726097,82.11,82.17,80.9,81.15,1726097,0.0,1.0
2015-07-14,82.4,82.68,81.65,82.26,1920038,82.4,82.68,81.65,82.26,1920038,0.0,1.0
2015-07-15,81.8,82.55,81.325,82.47,1549427,81.8,82.55,81.325,82.47,1549427,0.0,1.0
2015-07-16,82.18,82.25,81.44,82.03,1400140,82.18,82.25,81.44,82.03,1400140,0.0,1.0
2015-07-17,81.67,82.54,81.42,82.02,1707980,81.67,82.54,81.42,82.02,1707980,0.0,1.0
2015-07-20,81.54,82.12,81.02,81.27,1173402,81.54,82.12,81.02,81.27,1173402,0.0,1.0
2015-07-21,79.82,81.74,79.755,81.61,2295390,79.82,81.74,79.755,81.61,2295390,0.0,1.0
2015-07-22,79.21,80.69,78.93,80.59,3175042,79.21,80.69,78.93,80.59,3175042,0.0,1.0
2015-07-23,78.24,79.26,78.001,79.16,2462036,78.24,79.26,78.001,79.16,2462036,0.0,1.0
2015-07-24,78.53,78.83,77.814,78.51,2304535,78.53,78.83,77.814,78.51,2304535,0.0,1.0
2015-07-27,77.74,78.57,77.39,78.37,1725736,77.74,78.57,77.39,78.37,1725736,0.0,1.0
2015-07-28,78.14,78.5,77.39,78.19,2198900,78.14,78.5,77.39,78.19,2198900,0.0,1.0
2015-07-29,77.59,78.49,77.3,77.93,2193715,77.59,78.49,77.3,77.93,2193715,0.0,1.0
2015-07-30,77.59,77.9,77.09,77.12,1814693,77.59,77.9,77.09,77.12,1814693,0.0,1.0
2015-07-31,78.03,78.25,76.4,76.66,1828868,78.03,78.25,76.4,76.66,1828868,0.0,1.0
2015-08-03,77.66,78.27,77.3075,78.05,1330987,77.66,78.27,77.3075,78.05,1330987,0.0,1.0
2015-08-04,77.8,78.61,77.6,77.77,1124305,77.8,78.61,77.6,77.77,1124305,0.0,1.0
2015-08-05,78.58,79.05,77.51,78.29,1611915,78.58,79.05,77.51,78.29,1611915,0.0,1.0
2015-08-06,77.6,79.26,77.41,79.09,2481697,77.6,79.26,77.41,79.09,2481697,0.0,1.0
2015-08-07,77.26,77.715,76.11,76.68,1654072,77.26,77.715,76.11,76.68,1654072,0.0,1.0
2015-08-10,78.11,78.41,77.71,78.0,1064429,78.11,78.41,77.71,78.0,1064429,0.0,1.0
2015-08-11,77.69,78.35,77.23,77.67,1815255,77.69,78.35,77.23,77.67,1815255,0.0,1.0
2015-08-12,77.32,77.43,75.86,76.84,1490261,77.32,77.43,75.86,76.84,1490261,0.0,1.0
2015-08-13,77.33,78.05,76.6799,77.25,1778214,77.33,78.05,76.6799,77.25,1778214,0.0,1.0
2015-08-14,77.78,77.99,77.13,77.67,1330174,77.78,77.99,77.13,77.67,1330174,0.0,1.0
2015-08-17,78.48,78.525,77.36,77.7,1143059,78.48,78.525,77.36,77.7,1143059,0.0,1.0
2015-08-18,79.37,79.52,78.326,78.62,1206831,79.37,79.52,78.326,78.62,1206831,0.0,1.0
2015-08-19,80.92,81.01,78.96,79.23,3015929,80.92,81.01,78.96,79.23,3015929,0.0,1.0
2015-08-20,80.38,81.17,79.87,80.04,2500441,80.38,81.17,79.87,80.04,2500441,0.0,1.0
2015-08-21,76.35,80.17,76.32,79.79,3970512,76.35,80.17,76.32,79.79,3970512,0.0,1.0
2015-08-24,73.71,76.3258,69.63,71.89,4268758,73.71,76.3258,69.63,71.89,4268758,0.0,1.0
2015-08-25,73.16,75.83,73.12,75.17,2551119,73.16,75.83,73.12,75.17,2551119,0.0,1.0
2015-08-26,77.34,77.44,73.8,74.8,2937381,77.34,77.44,73.8,74.8,2937381,0.0,1.0
2015-08-27,76.79,77.26,74.77,75.49,5421477,76.79,77.26,74.77,75.49,5421477,0.0,1.0
2015-08-28,76.73,77.39,76.21,76.59,2466238,76.73,77.39,76.21,76.59,2466238,0.0,1.0
2015-08-31,76.26,76.75,75.61,76.41,4764154,76.26,76.75,75.61,76.41,4764154,0.0,1.0
2015-09-01,69.65,72.75,69.0,72.6,12305833,69.65,72.75,69.0,72.6,12305833,0.0,1.0
2015-09-02,67.59,70.38,66.03,70.24,10340856,67.59,70.38,66.03,70.24,10340856,0.0,1.0
2015-09-03,67.0,67.87,66.29,67.53,6725330,67.0,67.87,66.29,67.53,6725330,0.0,1.0
2015-09-04,68.09,69.04,67.08,67.7,6332234,68.09,69.04,67.08,67.7,6332234,0.0,1.0
2015-09-08,68.79,69.47,67.73,69.32,3779942,68.79,69.47,67.73,69.32,3779942,0.0,1.0
2015-09-09,67.94,69.8,67.7,68.99,5054460,67.94,69.8,67.7,68.99,5054460,0.0,1.0
2015-09-10,66.06,66.92,65.71,66.66,5870568,66.06,66.92,65.71,66.66,5870568,0.0,1.0
2015-09-11,66.46,66.49,65.59,65.9,3683414,66.46,66.49,65.59,65.9,3683414,0.0,1.0
2015-09-14,65.34,66.53,65.22,66.12,2800479,65.34,66.53,65.22,66.12,2800479,0.0,1.0
2015-09-15,66.24,66.92,64.95,65.36,3262403,66.24,66.92,64.95,65.36,3262403,0.0,1.0
2015-09-16,67.71,67.92,66.02,66.25,2740867,67.71,67.92,66.02,66.25,2740867,0.0,1.0
2015-09-17,67.83,68.73,67.435,67.82,2686924,67.83,68.73,67.435,67.82,2686924,0.0,1.0
2015-09-18,66.65,67.73,66.57,67.14,6395736,66.65,67.73,66.57,67.14,6395736,0.0,1.0
2015-09-21,67.85,68.36,65.79,65.79,3893272,67.85,68.36,65.79,65.79,3893272,0.0,1.0
2015-09-22,69.18,69.36,67.01,67.4,5131081,69.18,69.36,67.01,67.4,5131081,0.0,1.0
2015-09-23,69.89,70.01,68.85,69.11,4460049,69.89,70.01,68.85,69.11,4460049,0.0,1.0
2015-09-24,69.25,69.68,68.39,69.49,2868502,69.25,69.68,68.39,69.49,2868502,0.0,1.0
2015-09-25,70.11,70.46,69.6,69.75,3275189,70.11,70.46,69.6,69.75,3275189,0.0,1.0
2015-09-28,68.7,69.964,68.385,69.58,3612160,68.7,69.964,68.385,69.58,3612160,0.0,1.0
2015-09-29,66.24,68.7,66.05,68.51,3661096,66.24,68.7,66.05,68.51,3661096,0.0,1.0
2015-09-30,66.66,67.24,66.05,67.13,4035519,66.66,67.24,66.05,67.13,4035519,0.0,1.0
2015-10-01,67.44,67.48,66.15,66.76,2400025,67.44,67.48,66.15,66.76,2400025,0.0,1.0
2015-10-02,66.95,66.974,64.73,66.6,4716384,66.95,66.974,64.73,66.6,4716384,0.0,1.0
2015-10-05,68.12,68.34,67.3,67.4,2667551,68.12,68.34,67.3,67.4,2667551,0.0,1.0
2015-10-06,65.19,68.04,64.535,67.69,5092163,65.19,68.04,64.535,67.69,5092163,0.0,1.0
2015-10-07,62.9,65.54,61.82,65.31,9087103,62.9,65.54,61.82,65.31,9087103,0.0,1.0
2015-10-08,62.08,62.8399,61.23,62.62,6900693,62.08,62.8399,61.23,62.62,6900693,0.0,1.0
2015-10-09,63.36,63.43,61.91,61.99,3810147,63.36,63.43,61.91,61.99,3810147,0.0,1.0
2015-10-12,63.05,63.28,62.48,63.28,1993066,63.05,63.28,62.48,63.28,1993066,0.0,1.0
2015-10-13,63.46,64.07,62.79,63.01,2971874,63.46,64.07,62.79,63.01,2971874,0.0,1.0
2015-10-14,61.38,64.19,60.31,63.76,6537897,61.38,64.19,60.31,63.76,6537897,0.0,1.0
2015-10-15,62.8,62.896,61.03,61.79,3383124,62.8,62.896,61.03,61.79,3383124,0.0,1.0
2015-10-16,63.46,63.78,62.71,62.91,2319369,63.46,63.78,62.71,62.91,2319369,0.0,1.0
2015-10-19,63.83,64.68,62.55,62.7,3106675,63.83,64.68,62.55,62.7,3106675,0.0,1.0
2015-10-20,64.12,64.2799,63.4,63.83,2017877,64.12,64.2799,63.4,63.83,2017877,0.0,1.0
2015-10-21,64.28,64.95,64.1,64.31,1864984,64.28,64.95,64.1,64.31,1864984,0.0,1.0
2015-10-22,64.8,65.07,64.12,64.43,2983471,64.8,65.07,64.12,64.43,2983471,0.0,1.0
2015-10-23,62.53,65.4989,61.75,65.44,3769011,62.53,65.4989,61.75,65.44,3769011,0.0,1.0
2015-10-26,63.68,63.843,62.58,62.58,2575731,63.68,63.843,62.58,62.58,2575731,0.0,1.0
2015-10-27,63.02,63.51,62.59,63.12,2718090,63.02,63.51,62.59,63.12,2718090,0.0,1.0
2015-10-28,63.96,64.11,62.64,63.41,1829250,63.96,64.11,62.64,63.41,1829250,0.0,1.0
2015-10-29,64.86,64.925,63.5,63.72,2022176,64.86,64.925,63.5,63.72,2022176,0.0,1.0
2015-10-30,65.49,65.77,64.61,65.0,2205676,65.49,65.77,64.61,65.0,2205676,0.0,1.0
2015-11-02,66.22,66.35,64.45,65.65,2539927,66.22,66.35,64.45,65.65,2539927,0.0,1.0
2015-11-03,67.55,69.05,66.5,66.59,3736765,67.55,69.05,66.5,66.59,3736765,0.0,1.0
2015-11-04,67.16,67.81,66.95,67.55,2032035,67.16,67.81,66.95,67.55,2032035,0.0,1.0
2015-11-05,67.71,67.8,66.68,67.39,1168306,67.71,67.8,66.68,67.39,1168306,0.0,1.0
2015-11-06,67.97,69.23,67.65,68.04,2774296,67.97,69.23,67.65,68.04,2774296,0.0,1.0
2015-11-09,67.61,67.7347,66.33,67.71,1774453,67.61,67.7347,66.33,67.71,1774453,0.0,1.0
2015-11-10,67.85,68.14,67.19,67.82,3000088,67.85,68.14,67.19,67.82,3000088,0.0,1.0
2015-11-11,66.5,68.29,65.73,68.09,3364979,66.5,68.29,65.73,68.09,3364979,0.0,1.0
2015-11-12,66.57,67.07,65.97,66.3,3050157,66.57,67.07,65.97,66.3,3050157,0.0,1.0
2015-11-13,62.21,66.38,61.97,66.04,6259242,62.21,66.38,61.97,66.04,6259242,0.0,1.0
2015-11-16,62.79,62.9,61.33,62.53,2831014,62.79,62.9,61.33,62.53,2831014,0.0,1.0
2015-11-17,64.23,65.5,63.1,63.76,3758076,64.23,65.5,63.1,63.76,3758076,0.0,1.0
2015-11-18,66.63,66.8,63.91,64.25,2915761,66.63,66.8,63.91,64.25,2915761,0.0,1.0
2015-11-19,67.16,67.6,66.56,66.91,2811109,67.16,67.6,66.56,66.91,2811109,0.0,1.0
2015-11-20,68.42,69.22,67.36,67.59,3313725,68.42,69.22,67.36,67.59,3313725,0.0,1.0
2015-11-23,69.55,69.82,68.11,68.92,6280866,69.55,69.82,68.11,68.92,6280866,0.0,1.0
2015-11-24,74.16,75.19,68.51,68.89,9935375,74.16,75.19,68.51,68.89,9935375,0.0,1.0
2015-11-25,74.93,76.0,74.21,74.5,3657409,74.93,76.0,74.21,74.5,3657409,0.0,1.0
2015-11-27,75.08,75.2,74.29,75.1,1466088,75.08,75.2,74.29,75.1,1466088,0.0,1.0
2015-11-30,75.46,75.72,73.86,75.2,4623776,75.46,75.72,73.86,75.2,4623776,0.0,1.0
2015-12-01,75.97,76.945,75.43,76.04,2767323,75.97,76.945,75.43,76.04,2767323,0.0,1.0
2015-12-02,76.04,76.58,75.82,76.32,1909004,76.04,76.58,75.82,76.32,1909004,0.0,1.0
2015-12-03,74.09,76.95,73.71,76.24,4583961,74.09,76.95,73.71,76.24,4583961,0.0,1.0
2015-12-04,77.24,77.9,74.37,75.35,4479004,77.24,77.9,74.37,75.35,4479004,0.0,1.0
2015-12-07,78.45,78.59,75.83,77.34,3982130,78.45,78.59,75.83,77.34,3982130,0.0,1.0
2015-12-08,79.48,80.04,77.7327,77.96,3583812,79.48,80.04,77.7327,77.96,3583812,0.0,1.0
2015-12-09,78.45,79.98,78.2,79.05,2442043,78.45,79.98,78.2,79.05,2442043,0.0,1.0
2015-12-10,77.81,78.88,77.32,77.96,2992810,77.81,78.88,77.32,77.96,2992810,0.0,1.0
2015-12-11,76.45,77.46,75.91,76.64,3702212,76.45,77.46,75.91,76.64,3702212,0.0,1.0
2015-12-14,77.71,78.09,76.29,76.67,2800605,77.71,78.09,76.29,76.67,2800605,0.0,1.0
2015-12-15,77.34,78.35,76.78,78.35,2859872,77.34,78.35,76.78,78.35,2859872,0.0,1.0
2015-12-16,78.865,79.17,76.92,77.82,2086654,78.865,79.17,76.92,77.82,2086654,0.0,1.0
2015-12-17,76.58,79.17,76.51,78.98,2592900,76.58,79.17,76.51,78.98,2592900,0.0,1.0
2015-12-18,76.09,76.42,74.66,75.92,3915603,76.09,76.42,74.66,75.92,3915603,0.0,1.0
2015-12-21,76.9,77.14,75.1,76.1,2376492,76.9,77.14,75.1,76.1,2376492,0.0,1.0
2015-12-22,77.86,78.17,76.41,77.33,2248123,77.86,78.17,76.41,77.33,2248123,0.0,1.0
2015-12-23,77.04,78.63,76.9433,78.46,2039781,77.04,78.63,76.9433,78.46,2039781,0.0,1.0
2015-12-24,76.68,77.47,76.61,77.08,809042,76.68,77.47,76.61,77.08,809042,0.0,1.0
2015-12-28,77.24,77.44,76.16,76.58,1467882,77.24,77.44,76.16,76.58,1467882,0.0,1.0
2015-12-29,78.02,78.6,77.43,77.53,1323607,78.02,78.6,77.43,77.53,1323607,0.0,1.0
2015-12-30,77.62,78.36,77.445,78.16,933173,77.62,78.36,77.445,78.16,933173,0.0,1.0
2015-12-31,77.22,78.22,77.14,77.43,1163347,77.22,78.22,77.14,77.43,1163347,0.0,1.0
2016-01-04,78.81,78.82,76.09,76.84,4555148,78.81,78.82,76.09,76.84,4555148,0.0,1.0
2016-01-05,79.98,80.78,79.24,79.27,4335356,79.98,80.78,79.24,79.27,4335356,0.0,1.0
2016-01-06,80.52,80.58,78.2201,78.94,3572648,80.52,80.58,78.2201,78.94,3572648,0.0,1.0
2016-01-07,78.45,81.44,78.3175,79.25,4492004,78.45,81.44,78.3175,79.25,4492004,0.0,1.0
2016-01-08,77.79,79.43,77.595,78.74,3362910,77.79,79.43,77.595,78.74,3362910,0.0,1.0
2016-01-11,77.36,78.38,76.29,78.22,3242741,77.36,78.38,76.29,78.22,3242741,0.0,1.0
2016-01-12,78.7,78.79,77.145,77.57,1827237,78.7,78.79,77.145,77.57,1827237,0.0,1.0
2016-01-13,75.48,78.83,75.34,78.83,3077597,75.48,78.83,75.34,78.83,3077597,0.0,1.0
2016-01-14,75.7,76.5,74.15,75.77,3533794,75.7,76.5,74.15,75.77,3533794,0.0,1.0
2016-01-15,75.3,75.67,73.56,73.56,3369728,75.3,75.67,73.56,73.56,3369728,0.0,1.0
2016-01-19,76.89,77.98,75.5,76.46,2517106,76.89,77.98,75.5,76.46,2517106,0.0,1.0
2016-01-20,76.03,76.73,73.74,76.0,2139239,76.03,76.73,73.74,76.0,2139239,0.0,1.0
2016-01-21,77.03,78.75,75.72,76.41,2664553,77.03,78.75,75.72,76.41,2664553,0.0,1.0
2016-01-22,77.26,78.5,76.56,78.5,2045145,77.26,78.5,76.56,78.5,2045145,0.0,1.0
2016-01-25,76.6,77.68,76.25,77.3,1675971,76.6,77.68,76.25,77.3,1675971,0.0,1.0
2016-01-26,77.69,78.09,76.13,76.64,2195609,77.69,78.09,76.13,76.64,2195609,0.0,1.0
2016-01-27,77.97,79.5,77.42,78.08,2758556,77.97,79.5,77.42,78.08,2758556,0.0,1.0
2016-01-28,78.91,79.35,77.42,79.12,1843740,78.91,79.35,77.42,79.12,1843740,0.0,1.0
2016-01-29,81.32,81.97,79.25,79.58,3372376,81.32,81.97,79.25,79.58,3372376,0.0,1.0
2016-02-01,81.98,82.22,79.955,81.21,3168324,81.98,82.22,79.955,81.21,3168324,0.0,1.0
2016-02-02,81.69,82.5,80.75,82.08,2305994,81.69,82.5,80.75,82.08,2305994,0.0,1.0
2016-02-03,79.59,82.76,78.86,82.01,2618651,79.59,82.76,78.86,82.01,2618651,0.0,1.0
2016-02-04,76.67,79.41,75.87,79.34,3754191,76.67,79.41,75.87,79.34,3754191,0.0,1.0
2016-02-05,76.56,78.11,75.14,76.65,4426913,76.56,78.11,75.14,76.65,4426913,0.0,1.0
2016-02-08,75.33,78.99,74.28,78.62,3197898,75.33,78.99,74.28,78.62,3197898,0.0,1.0
2016-02-09,75.24,76.9,74.7,75.21,2745032,75.24,76.9,74.7,75.21,2745032,0.0,1.0
2016-02-10,75.15,76.5,74.85,75.81,1856479,75.15,76.5,74.85,75.81,1856479,0.0,1.0
2016-02-11,73.43,74.92,72.52,73.12,3384351,73.43,74.92,72.52,73.12,3384351,0.0,1.0
2016-02-12,75.23,75.5625,72.8,73.97,2254048,75.23,75.5625,72.8,73.97,2254048,0.0,1.0
2016-02-16,78.55,79.99,76.25,79.81,3095737,78.55,79.99,76.25,79.81,3095737,0.0,1.0
2016-02-17,80.88,81.46,78.61,79.38,2971600,80.88,81.46,78.61,79.38,2971600,0.0,1.0
2016-02-18,79.29,80.52,77.23,79.73,4288911,79.29,80.52,77.23,79.73,4288911,0.0,1.0
2016-02-19,79.44,79.49,77.58,78.66,2740431,79.44,79.49,77.58,78.66,2740431,0.0,1.0
2016-02-22,81.67,81.72,80.2,80.49,3122911,81.67,81.72,80.2,80.49,3122911,0.0,1.0
2016-02-23,81.69,82.68,80.77,81.62,3515347,81.69,82.68,80.77,81.62,3515347,0.0,1.0
2016-02-24,81.65,81.83,79.85,81.44,3643931,81.65,81.83,79.85,81.44,3643931,0.0,1.0
2016-02-25,82.3,82.5,80.91,82.0,1914400,82.3,82.5,80.91,82.0,1914400,0.0,1.0
2016-02-26,81.63,82.36,81.37,82.25,1550082,81.63,82.36,81.37,82.25,1550082,0.0,1.0
2016-02-29,80.25,81.9,80.23,81.42,3853700,80.25,81.9,80.23,81.42,3853700,0.0,1.0
2016-03-01,82.03,82.81,77.75,79.5,8249773,82.03,82.81,77.75,79.5,8249773,0.0,1.0
2016-03-02,78.77,81.37,77.9,81.09,5891732,78.77,81.37,77.9,81.09,5891732,0.0,1.0
2016-03-03,77.45,78.7533,76.47,78.4,4374858,77.45,78.7533,76.47,78.4,4374858,0.0,1.0
2016-03-04,78.39,79.16,76.69,77.7,3247440,78.39,79.16,76.69,77.7,3247440,0.0,1.0
2016-03-07,76.82,78.27,76.47,77.73,2911747,76.82,78.27,76.47,77.73,2911747,0.0,1.0
2016-03-08,75.96,76.945,75.24,76.41,2611070,75.96,76.945,75.24,76.41,2611070,0.0,1.0
2016-03-09,76.73,77.37,75.9701,76.21,2040931,76.73,77.37,75.9701,76.21,2040931,0.0,1.0
2016-03-10,79.82,80.41,77.5,78.19,3974268,79.82,80.41,77.5,78.19,3974268,0.0,1.0
2016-03-11,80.02,80.73,79.31,80.26,2622417,80.02,80.73,79.31,80.26,2622417,0.0,1.0
2016-03-14,80.96,81.23,79.16,79.62,1940209,80.96,81.23,79.16,79.62,1940209,0.0,1.0
2016-03-15,81.18,82.08,80.23,80.34,1975501,81.18,82.08,80.23,80.34,1975501,0.0,1.0
2016-03-16,81.43,81.61,80.22,81.05,1948085,81.43,81.61,80.22,81.05,1948085,0.0,1.0
2016-03-17,80.42,81.41,80.16,81.05,1901488,80.42,81.41,80.16,81.05,1901488,0.0,1.0
2016-03-18,80.02,81.16,79.75,80.77,2509212,80.02,81.16,79.75,80.77,2509212,0.0,1.0
2016-03-21,80.46,80.83,79.5301,79.95,1584778,80.46,80.83,79.5301,79.95,1584778,0.0,1.0
2016-03-22,79.01,80.49,78.845,80.24,1577280,79.01,80.49,78.845,80.24,1577280,0.0,1.0
2016-03-23,78.96,79.905,78.71,79.1,1247044,78.96,79.905,78.71,79.1,1247044,0.0,1.0
2016-03-24,78.52,79.26,78.22,78.85,1303515,78.52,79.26,78.22,78.85,1303515,0.0,1.0
2016-03-28,80.84,81.29,78.52,78.52,2096421,80.84,81.29,78.52,78.52,2096421,0.0,1.0
2016-03-29,81.35,81.94,80.125,81.12,1513753,81.35,81.94,80.125,81.12,1513753,0.0,1.0
2016-03-30,83.2,83.59,81.11,81.42,2683113,83.2,83.59,81.11,81.42,2683113,0.0,1.0
2016-03-31,82.46,83.55,81.8395,83.25,2180502,82.46,83.55,81.8395,83.25,2180502,0.0,1.0
2016-04-01,83.31,83.72,82.0,82.26,2031597,83.31,83.72,82.0,82.26,2031597,0.0,1.0
2016-04-04,82.54,83.68,81.34,83.47,2050661,82.54,83.68,81.34,83.47,2050661,0.0,1.0
2016-04-05,80.4,81.79,80.17,81.73,2359517,80.4,81.79,80.17,81.73,2359517,0.0,1.0
2016-04-06,80.96,81.19,79.82,80.37,1802034,80.96,81.19,79.82,80.37,1802034,0.0,1.0
2016-04-07,80.64,80.9525,79.58,80.3,2721170,80.64,80.9525,79.58,80.3,2721170,0.0,1.0
2016-04-08,79.66,80.98,79.42,80.94,1483947,79.66,80.98,79.42,80.94,1483947,0.0,1.0
2016-04-11,78.91,80.44,78.87,79.53,1145813,78.91,80.44,78.87,79.53,1145813,0.0,1.0
2016-04-12,80.16,80.36,77.64,78.84,1563873,80.16,80.36,77.64,78.84,1563873,0.0,1.0
2016-04-13,80.43,80.59,79.57,80.41,1569001,80.43,80.59,79.57,80.41,1569001,0.0,1.0
2016-04-14,80.25,80.7494,79.695,80.37,1014997,80.25,80.7494,79.695,80.37,1014997,0.0,1.0
2016-04-15,81.75,81.88,79.9,80.29,1828150,81.75,81.88,79.9,80.29,1828150,0.0,1.0
2016-04-18,82.56,82.64,81.33,81.67,1632029,82.56,82.64,81.33,81.67,1632029,0.0,1.0
2016-04-19,82.72,83.69,81.96,82.55,1867578,82.72,83.69,81.96,82.55,1867578,0.0,1.0
2016-04-20,81.82,82.9,81.15,82.69,1591373,81.82,82.9,81.15,82.69,1591373,0.0,1.0
2016-04-21,81.9,82.5625,81.63,81.83,1004172,81.9,82.5625,81.63,81.83,1004172,0.0,1.0
2016-04-22,80.95,81.95,79.46,81.84,1620829,80.95,81.95,79.46,81.84,1620829,0.0,1.0
2016-04-25,80.92,81.18,80.38,80.93,1348118,80.92,81.18,80.38,80.93,1348118,0.0,1.0
2016-04-26,82.05,82.1,80.81,81.09,1607087,82.05,82.1,80.81,81.09,1607087,0.0,1.0
2016-04-27,82.07,82.31,81.24,81.96,1175552,82.07,82.31,81.24,81.96,1175552,0.0,1.0
2016-04-28,80.07,81.9812,79.8675,81.63,1439619,80.07,81.9812,79.8675,81.63,1439619,0.0,1.0
2016-04-29,79.71,79.93,78.26,79.44,2140517,79.71,79.93,78.26,79.44,2140517,0.0,1.0
2016-05-02,80.88,81.13,79.9,80.06,1398313,80.88,81.13,79.9,80.06,1398313,0.0,1.0
2016-05-03,80.61,81.0756,79.7512,80.46,1122976,80.61,81.0756,79.7512,80.46,1122976,0.0,1.0
2016-05-04,80.61,81.049,79.64,80.03,1056648,80.61,81.049,79.64,80.03,1056648,0.0,1.0
2016-05-05,80.62,81.5,80.33,80.61,1882837,80.62,81.5,80.33,80.61,1882837,0.0,1.0
2016-05-06,81.19,81.23,79.11,80.31,1208155,81.19,81.23,79.11,80.31,1208155,0.0,1.0
2016-05-09,82.11,82.44,81.06,81.49,1892337,82.11,82.44,81.06,81.49,1892337,0.0,1.0
2016-05-10,81.69,82.24,81.29,82.05,1268185,81.69,82.24,81.29,82.05,1268185,0.0,1.0
2016-05-11,79.03,80.95,78.86,80.85,2183697,79.03,80.95,78.86,80.85,2183697,0.0,1.0
2016-05-12,80.29,80.87,79.075,79.55,1800321,80.29,80.87,79.075,79.55,1800321,0.0,1.0
2016-05-13,77.63,80.26,77.42,79.43,3047267,77.63,80.26,77.42,79.43,3047267,0.0,1.0
2016-05-16,80.03,80.39,77.13,77.78,2534901,80.03,80.39,77.13,77.78,2534901,0.0,1.0
2016-05-17,77.51,79.57,77.08,79.08,2619871,77.51,79.57,77.08,79.08,2619871,0.0,1.0
2016-05-18,75.33,76.46,73.02,76.13,4551102,75.33,76.46,73.02,76.13,4551102,0.0,1.0
2016-05-19,76.91,77.1,75.65,76.3,3338795,76.91,77.1,75.65,76.3,3338795,0.0,1.0
2016-05-20,76.89,77.19,75.56,76.86,2992782,76.89,77.19,75.56,76.86,2992782,0.0,1.0
2016-05-23,75.56,77.4,75.49,77.11,2355998,75.56,77.4,75.49,77.11,2355998,0.0,1.0
2016-05-24,77.53,78.0,75.695,75.97,2973395,77.53,78.0,75.695,75.97,2973395,0.0,1.0
2016-05-25,78.36,78.98,77.55,77.7,3355053,78.36,78.98,77.55,77.7,3355053,0.0,1.0
2016-05-26,88.37,89.16,84.8,85.49,11666212,88.37,89.16,84.8,85.49,11666212,0.0,1.0
2016-05-27,88.94,89.59,87.38,88.97,5880018,88.94,89.59,87.38,88.97,5880018,0.0,1.0
2016-05-31,90.54,90.86,88.71,89.39,5592280,90.54,90.86,88.71,89.39,5592280,0.0,1.0
2016-06-01,90.81,90.9966,89.79,90.54,2822986,90.81,90.9966,89.79,90.54,2822986,0.0,1.0
2016-06-02,91.05,91.77,90.12,90.96,2314001,91.05,91.77,90.12,90.96,2314001,0.0,1.0
2016-06-03,91.08,91.91,90.76,90.91,1877104,91.08,91.91,90.76,90.91,1877104,0.0,1.0
2016-06-06,90.62,91.48,90.19,91.48,1305198,90.62,91.48,90.19,91.48,1305198,0.0,1.0
2016-06-07,91.25,92.12,90.43,90.43,1412818,91.25,92.12,90.43,90.43,1412818,0.0,1.0
2016-06-08,91.57,91.63,90.79,91.19,1817014,91.57,91.63,90.79,91.19,1817014,0.0,1.0
2016-06-09,91.97,92.17,91.03,91.48,1210338,91.97,92.17,91.03,91.48,1210338,0.0,1.0
2016-06-10,91.34,91.81,90.8793,91.41,1017029,91.34,91.81,90.8793,91.41,1017029,0.0,1.0
2016-06-13,90.17,91.57,90.04,91.2,1505705,90.17,91.57,90.04,91.2,1505705,0.0,1.0
2016-06-14,90.05,90.46,89.275,90.04,2182566,90.05,90.46,89.275,90.04,2182566,0.0,1.0
2016-06-15,91.05,91.78,90.04,90.49,1561960,91.05,91.78,90.04,90.49,1561960,0.0,1.0
2016-06-16,91.84,91.89,90.34,90.7,1693340,91.84,91.89,90.34,90.7,1693340,0.0,1.0
2016-06-17,91.58,91.97,91.16,91.75,2798217,91.58,91.97,91.16,91.75,2798217,0.0,1.0
2016-06-20,92.48,92.97,92.14,92.33,2557055,92.48,92.97,92.14,92.33,2557055,0.0,1.0
2016-06-21,92.63,93.33,92.18,92.31,1576204,92.63,93.33,92.18,92.31,1576204,0.0,1.0
2016-06-22,91.92,92.69,91.71,92.48,1591928,91.92,92.69,91.71,92.48,1591928,0.0,1.0
2016-06-23,92.38,92.78,91.66,92.46,2162344,92.38,92.78,91.66,92.46,2162344,0.0,1.0
2016-06-24,91.89,93.06,90.23,90.23,2566166,91.89,93.06,90.23,90.23,2566166,0.0,1.0
2016-06-27,92.56,92.79,90.86,91.46,2551446,92.56,92.79,90.86,91.46,2551446,0.0,1.0
2016-06-28,92.31,93.35,91.51,93.25,2124993,92.31,93.35,91.51,93.25,2124993,0.0,1.0
2016-06-29,94.42,94.85,92.6,92.6,1779087,94.42,94.85,92.6,92.6,1779087,0.0,1.0
2016-06-30,94.24,94.82,93.55,94.79,1791144,94.24,94.82,93.55,94.79,1791144,0.0,1.0
2016-07-01,93.78,94.69,93.67,94.69,1443034,93.78,94.69,93.67,94.69,1443034,0.0,1.0
2016-07-05,94.98,95.23,93.59,93.63,1825937,94.98,95.23,93.59,93.63,1825937,0.0,1.0
2016-07-06,94.86,95.28,94.0,94.96,1646183,94.86,95.28,94.0,94.96,1646183,0.0,1.0
2016-07-07,94.63,94.8515,93.7,94.63,1005641,94.63,94.8515,93.7,94.63,1005641,0.0,1.0
2016-07-08,95.08,96.0,94.75,95.45,2078922,95.08,96.0,94.75,95.45,2078922,0.0,1.0
2016-07-11,94.87,95.66,94.85,95.18,1082299,94.87,95.66,94.85,95.18,1082299,0.0,1.0
2016-07-12,94.44,95.345,94.33,95.06,1406898,94.44,95.345,94.33,95.06,1406898,0.0,1.0
2016-07-13,94.36,95.09,94.24,94.68,872394,94.36,95.09,94.24,94.68,872394,0.0,1.0
2016-07-14,95.0,95.52,94.53,95.0,1445008,95.0,95.52,94.53,95.0,1445008,0.0,1.0
2016-07-15,94.34,95.69,94.3,95.69,1501211,94.34,95.69,94.3,95.69,1501211,0.0,1.0
2016-07-18,95.73,96.27,94.58,94.58,1753764,95.73,96.27,94.58,94.58,1753764,0.0,1.0
2016-07-19,95.36,95.54,94.9,95.0,1195576,95.36,95.54,94.9,95.0,1195576,0.0,1.0
2016-07-20,95.45,96.05,94.99,95.79,1507526,95.45,96.05,94.99,95.79,1507526,0.0,1.0
2016-07-21,94.66,95.56,93.97,95.01,1202385,94.66,95.56,93.97,95.01,1202385,0.0,1.0
2016-07-22,96.13,96.14,94.67,95.06,1687962,96.13,96.14,94.67,95.06,1687962,0.0,1.0
2016-07-25,96.39,96.45,95.81,95.87,955088,96.39,96.45,95.81,95.87,955088,0.0,1.0
2016-07-26,96.65,97.45,96.25,96.45,1164878,96.65,97.45,96.25,96.45,1164878,0.0,1.0
2016-07-27,95.72,96.76,95.27,96.73,1385987,95.72,96.76,95.27,96.73,1385987,0.0,1.0
2016-07-28,96.12,96.27,94.68,95.32,1263272,96.12,96.27,94.68,95.32,1263272,0.0,1.0
2016-07-29,96.29,96.5528,95.64,96.27,988787,96.29,96.5528,95.64,96.27,988787,0.0,1.0
2016-08-01,97.1,97.84,96.5,97.48,1505444,97.1,97.84,96.5,97.48,1505444,0.0,1.0
2016-08-02,96.23,97.41,95.71,97.15,1843830,96.23,97.41,95.71,97.15,1843830,0.0,1.0
2016-08-03,96.77,96.77,95.02,95.88,1312502,96.77,96.77,95.02,95.88,1312502,0.0,1.0
2016-08-04,96.07,97.44,95.72,96.78,1519043,96.07,97.44,95.72,96.78,1519043,0.0,1.0
2016-08-05,97.02,97.3802,96.16,96.41,1187353,97.02,97.3802,96.16,96.41,1187353,0.0,1.0
2016-08-08,95.9,97.03,95.61,96.97,1079630,95.9,97.03,95.61,96.97,1079630,0.0,1.0
2016-08-09,95.95,96.14,95.03,95.79,913848,95.95,96.14,95.03,95.79,913848,0.0,1.0
2016-08-10,98.12,99.0005,96.11,96.39,2243669,98.12,99.0005,96.11,96.39,2243669,0.0,1.0
2016-08-11,97.37,99.93,97.07,99.0,1899820,97.37,99.93,97.07,99.0,1899820,0.0,1.0
2016-08-12,96.28,97.39,96.0,96.96,1877966,96.28,97.39,96.0,96.96,1877966,0.0,1.0
2016-08-15,96.26,96.95,95.67,96.35,2245115,96.26,96.95,95.67,96.35,2245115,0.0,1.0
2016-08-16,95.51,96.2,94.81,95.69,1539551,95.51,96.2,94.81,95.69,1539551,0.0,1.0
2016-08-17,95.49,96.13,94.63,94.94,1741217,95.49,96.13,94.63,94.94,1741217,0.0,1.0
2016-08-18,95.86,96.01,95.09,95.72,1209636,95.86,96.01,95.09,95.72,1209636,0.0,1.0
2016-08-19,95.57,96.4,95.0,95.82,1217591,95.57,96.4,95.0,95.82,1217591,0.0,1.0
2016-08-22,95.76,95.93,95.06,95.32,1249093,95.76,95.93,95.06,95.32,1249093,0.0,1.0
2016-08-23,95.51,96.35,95.26,96.02,2104587,95.51,96.35,95.26,96.02,2104587,0.0,1.0
2016-08-24,94.93,96.0,94.06,95.82,3555500,94.93,96.0,94.06,95.82,3555500,0.0,1.0
2016-08-25,85.5,89.5758,85.38,88.0,15533998,85.5,89.5758,85.38,88.0,15533998,0.0,1.0
2016-08-26,85.5,86.49,84.57,85.14,5463574,85.5,86.49,84.57,85.14,5463574,0.0,1.0
2016-08-29,85.53,86.32,85.15,85.75,3851142,85.53,86.32,85.15,85.75,3851142,0.0,1.0
2016-08-30,84.11,85.35,83.4644,85.35,4274152,84.11,85.35,83.4644,85.35,4274152,0.0,1.0
2016-08-31,82.7,84.16,82.13,83.76,4207988,82.7,84.16,82.13,83.76,4207988,0.0,1.0
2016-09-01,83.18,83.75,82.21,82.39,2938633,83.18,83.75,82.21,82.39,2938633,0.0,1.0
2016-09-02,83.11,83.83,82.55,83.11,1821032,83.11,83.83,82.55,83.11,1821032,0.0,1.0
2016-09-06,83.28,83.75,82.71,83.56,2850573,83.28,83.75,82.71,83.56,2850573,0.0,1.0
2016-09-07,82.5,83.02,81.74,83.01,2778503,82.5,83.02,81.74,83.01,2778503,0.0,1.0
2016-09-08,81.84,82.55,81.4,82.55,3201946,81.84,82.55,81.4,82.55,3201946,0.0,1.0
2016-09-09,81.63,82.37,81.432,81.51,4647184,81.63,82.37,81.432,81.51,4647184,0.0,1.0
2016-09-12,82.38,82.68,81.25,81.34,2707767,82.38,82.68,81.25,81.34,2707767,0.0,1.0
2016-09-13,80.18,82.1,79.655,81.73,3912107,80.18,82.1,79.655,81.73,3912107,0.0,1.0
2016-09-14,81.45,82.0,80.48,80.48,3599028,81.45,82.0,80.48,80.48,3599028,0.0,1.0
2016-09-15,81.99,82.1,80.89,81.14,2202070,81.99,82.1,80.89,81.14,2202070,0.0,1.0
2016-09-16,81.1,81.62,80.53,81.47,3212004,81.1,81.62,80.53,81.47,3212004,0.0,1.0
2016-09-19,80.22,81.55,80.15,81.27,2259115,80.22,81.55,80.15,81.27,2259115,0.0,1.0
2016-09-20,79.7,80.57,79.295,80.33,2762566,79.7,80.57,79.295,80.33,2762566,0.0,1.0
2016-09-21,79.89,80.3599,79.03,79.98,1896918,79.89,80.3599,79.03,79.98,1896918,0.0,1.0
2016-09-22,80.07,80.81,78.65,80.43,3436334,80.07,80.81,78.65,80.43,3436334,0.0,1.0
2016-09-23,80.09,80.76,79.06,79.53,2675282,80.09,80.76,79.06,79.53,2675282,0.0,1.0
2016-09-26,80.0,80.28,79.255,79.61,2153389,80.0,80.28,79.255,79.61,2153389,0.0,1.0
2016-09-27,80.46,80.59,78.27,79.27,2883156,80.46,80.59,78.27,79.27,2883156,0.0,1.0
2016-09-28,79.4,80.65,79.095,80.65,2444764,79.4,80.65,79.095,80.65,2444764,0.0,1.0
2016-09-29,77.36,79.2978,77.34,79.26,3577772,77.36,79.2978,77.34,79.26,3577772,0.0,1.0
2016-09-30,78.93,79.32,77.28,77.47,4124962,78.93,79.32,77.28,77.47,4124962,0.0,1.0
2016-10-03,79.53,79.89,78.331,78.46,2423238,79.53,79.89,78.331,78.46,2423238,0.0,1.0
2016-10-04,76.43,78.0,76.05,77.84,4758493,76.43,78.0,76.05,77.84,4758493,0.0,1.0
2016-10-05,75.12,76.63,74.52,76.5,4947855,75.12,76.63,74.52,76.5,4947855,0.0,1.0
2016-10-06,78.09,78.3072,75.13,75.45,5663966,78.09,78.3072,75.13,75.45,5663966,0.0,1.0
2016-10-07,77.97,78.83,77.575,78.55,1783002,77.97,78.83,77.575,78.55,1783002,0.0,1.0
2016-10-10,77.92,78.56,77.77,78.09,1476331,77.92,78.56,77.77,78.09,1476331,0.0,1.0
2016-10-11,77.24,77.91,77.0,77.56,2467149,77.24,77.91,77.0,77.56,2467149,0.0,1.0
2016-10-12,77.47,78.06,77.01,77.38,1093757,77.47,78.06,77.01,77.38,1093757,0.0,1.0
2016-10-13,78.23,78.8,76.99,77.15,2191708,78.23,78.8,76.99,77.15,2191708,0.0,1.0
2016-10-14,77.09,78.26,77.09,78.26,1565183,77.09,78.26,77.09,78.26,1565183,0.0,1.0
2016-10-17,76.44,77.365,76.38,77.0,1299900,76.44,77.365,76.38,77.0,1299900,0.0,1.0
2016-10-18,76.25,77.53,76.25,76.84,2093863,76.25,77.53,76.25,76.84,2093863,0.0,1.0
2016-10-19,76.76,77.03,75.94,76.61,1634023,76.76,77.03,75.94,76.61,1634023,0.0,1.0
2016-10-20,75.87,77.04,75.83,77.03,1664725,75.87,77.04,75.83,77.03,1664725,0.0,1.0
2016-10-21,75.71,76.34,75.33,75.33,2182423,75.71,76.34,75.33,75.33,2182423,0.0,1.0
2016-10-24,75.97,76.31,75.72,75.74,1718689,75.97,76.31,75.72,75.74,1718689,0.0,1.0
2016-10-25,75.82,76.13,75.36,75.6,1649265,75.82,76.13,75.36,75.6,1649265,0.0,1.0
2016-10-26,76.8,77.33,75.6,75.75,2344020,76.8,77.33,75.6,75.75,2344020,0.0,1.0
2016-10-27,74.45,76.8079,74.44,76.71,2332991,74.45,76.8079,74.44,76.71,2332991,0.0,1.0
2016-10-28,75.21,75.81,74.36,74.37,1594489,75.21,75.81,74.36,74.37,1594489,0.0,1.0
2016-10-31,75.55,75.95,75.28,75.52,1397443,75.55,75.95,75.28,75.52,1397443,0.0,1.0
2016-11-01,74.88,75.97,74.58,75.76,1406672,74.88,75.97,74.58,75.76,1406672,0.0,1.0
2016-11-02,75.36,75.72,74.86,75.06,1112081,75.36,75.72,74.86,75.06,1112081,0.0,1.0
2016-11-03,74.07,75.72,73.84,75.29,1179273,74.07,75.72,73.84,75.29,1179273,0.0,1.0
2016-11-04,73.62,74.91,73.57,73.64,1420769,73.62,74.91,73.57,73.64,1420769,0.0,1.0
2016-11-07,75.54,75.89,74.14,74.76,1870177,75.54,75.89,74.14,74.76,1870177,0.0,1.0
2016-11-08,75.81,76.05,75.0,75.67,2009910,75.81,76.05,75.0,75.67,2009910,0.0,1.0
2016-11-09,76.04,76.19,72.55,72.68,3493422,76.04,76.19,72.55,72.68,3493422,0.0,1.0
2016-11-10,77.2,78.0,76.16,76.47,3320128,77.2,78.0,76.16,76.47,3320128,0.0,1.0
2016-11-11,77.81,78.73,76.93,77.05,1962556,77.81,78.73,76.93,77.05,1962556,0.0,1.0
2016-11-14,78.34,79.51,77.615,78.02,2883099,78.34,79.51,77.615,78.02,2883099,0.0,1.0
2016-11-15,79.17,79.25,77.97,78.69,2924679,79.17,79.25,77.97,78.69,2924679,0.0,1.0
2016-11-16,80.54,81.34,79.65,79.87,3806831,80.54,81.34,79.65,79.87,3806831,0.0,1.0
2016-11-17,81.65,81.925,79.73,79.82,3448225,81.65,81.925,79.73,79.82,3448225,0.0,1.0
2016-11-18,81.91,82.14,80.68,81.53,3646787,81.91,82.14,80.68,81.53,3646787,0.0,1.0
2016-11-21,81.99,83.13,80.88,81.97,6768570,81.99,83.13,80.88,81.97,6768570,0.0,1.0
2016-11-22,88.68,91.41,87.6,88.33,12815510,88.68,91.41,87.6,88.33,12815510,0.0,1.0
2016-11-23,88.86,89.89,87.51,88.66,4022467,88.86,89.89,87.51,88.66,4022467,0.0,1.0
2016-11-25,89.18,89.54,88.4,88.51,1083104,89.18,89.54,88.4,88.51,1083104,0.0,1.0
2016-11-28,89.58,90.17,88.25,88.7,3331672,89.58,90.17,88.25,88.7,3331672,0.0,1.0
2016-11-29,89.67,90.61,89.29,89.98,3036037,89.67,90.61,89.29,89.98,3036037,0.0,1.0
2016-11-30,88.16,89.96,88.04,89.29,4231621,88.16,89.96,88.04,89.29,4231621,0.0,1.0
2016-12-01,86.57,88.07,86.09,86.79,4337609,86.57,88.07,86.09,86.79,4337609,0.0,1.0
2016-12-02,87.76,88.509,86.05,86.82,2110560,87.76,88.509,86.05,86.82,2110560,0.0,1.0
2016-12-05,88.2,88.76,87.04,88.42,3475008,88.2,88.76,87.04,88.42,3475008,0.0,1.0
2016-12-06,87.93,88.975,87.535,88.96,2280406,87.93,88.975,87.535,88.96,2280406,0.0,1.0
2016-12-07,87.84,88.22,87.03,87.4,3799222,87.84,88.22,87.03,87.4,3799222,0.0,1.0
2016-12-08,87.12,87.875,86.72,87.84,3240572,87.12,87.875,86.72,87.84,3240572,0.0,1.0
2016-12-09,87.76,88.13,86.55,87.02,1678213,87.76,88.13,86.55,87.02,1678213,0.0,1.0
2016-12-12,86.09,87.94,86.06,87.56,2258756,86.09,87.94,86.06,87.56,2258756,0.0,1.0
2016-12-13,86.16,86.81,85.41,86.17,2276592,86.16,86.81,85.41,86.17,2276592,0.0,1.0
2016-12-14,84.72,86.62,84.62,86.4,3104039,84.72,86.62,84.62,86.4,3104039,0.0,1.0
2016-12-15,85.7,86.11,84.32,84.83,2214985,85.7,86.11,84.32,84.83,2214985,0.0,1.0
2016-12-16,84.2,85.85,84.035,85.61,3874768,84.2,85.85,84.035,85.61,3874768,0.0,1.0
2016-12-19,84.27,85.33,83.805,84.2,1758718,84.27,85.33,83.805,84.2,1758718,0.0,1.0
2016-12-20,85.09,85.83,84.35,84.42,1351694,85.09,85.83,84.35,84.42,1351694,0.0,1.0
2016-12-21,84.06,85.05,83.28,84.68,1750958,84.06,85.05,83.28,84.68,1750958,0.0,1.0
2016-12-22,79.31,84.02,78.94,84.02,5692210,79.31,84.02,78.94,84.02,5692210,0.0,1.0
2016-12-23,78.7,80.21,78.38,79.46,2274271,78.7,80.21,78.38,79.46,2274271,0.0,1.0
2016-12-27,78.12,79.7395,74.92,78.97,2426965,78.12,79.7395,74.92,78.97,2426965,0.0,1.0
2016-12-28,77.67,79.17,77.4,78.54,1676704,77.67,79.17,77.4,78.54,1676704,0.0,1.0
2016-12-29,77.34,78.0798,76.81,77.65,1846622,77.34,78.0798,76.81,77.65,1846622,0.0,1.0
2016-12-30,77.18,77.722,76.42,77.57,1688482,77.18,77.722,76.42,77.57,1688482,0.0,1.0
2017-01-03,77.45,78.14,76.415,77.57,2588001,77.45,78.14,76.415,77.57,2588001,0.0,1.0
2017-01-04,79.45,80.23,77.52,77.52,3259699,79.45,80.23,77.52,77.52,3259699,0.0,1.0
2017-01-05,78.06,79.5847,77.59,78.42,2831997,78.06,79.5847,77.59,78.42,2831997,0.0,1.0
2017-01-06,77.09,78.44,76.94,78.17,3104953,77.09,78.44,76.94,78.17,3104953,0.0,1.0
2017-01-09,77.14,77.36,76.66,76.74,2074898,77.14,77.36,76.66,76.74,2074898,0.0,1.0
2017-01-10,77.96,78.4,76.75,77.05,2381029,77.96,78.4,76.75,77.05,2381029,0.0,1.0
2017-01-11,77.81,78.4,77.4358,77.7,1489025,77.81,78.4,77.4358,77.7,1489025,0.0,1.0
2017-01-12,77.53,77.81,76.92,77.81,1710211,77.53,77.81,76.92,77.81,1710211,0.0,1.0
2017-01-13,77.13,77.71,76.88,77.49,1746252,77.13,77.71,76.88,77.49,1746252,0.0,1.0
2017-01-17,79.51,81.92,77.24,77.77,5075016,79.51,81.92,77.24,77.77,5075016,0.0,1.0
2017-01-18,77.31,79.12,76.4,78.51,4281069,77.31,79.12,76.4,78.51,4281069,0.0,1.0
2017-01-19,76.26,77.49,76.05,77.23,2032280,76.26,77.49,76.05,77.23,2032280,0.0,1.0
2017-01-20,76.56,77.04,75.6007,76.69,2029678,76.56,77.04,75.6007,76.69,2029678,0.0,1.0
2017-01-23,75.55,76.72,75.29,76.58,1692175,75.55,76.72,75.29,76.58,1692175,0.0,1.0
2017-01-24,76.88,76.95,75.54,75.54,1647313,76.88,76.95,75.54,75.54,1647313,0.0,1.0
2017-01-25,76.89,77.82,76.62,77.41,1645490,76.89,77.82,76.62,77.41,1645490,0.0,1.0
2017-01-26,76.17,77.23,76.0,76.66,1876410,76.17,77.23,76.0,76.66,1876410,0.0,1.0
2017-01-27,74.05,76.485,73.92,76.34,2910824,74.05,76.485,73.92,76.34,2910824,0.0,1.0
2017-01-30,75.25,75.46,72.89,73.49,2502968,75.25,75.46,72.89,73.49,2502968,0.0,1.0
2017-01-31,77.19,77.22,74.37,74.8,3624435,77.19,77.22,74.37,74.8,3624435,0.0,1.0
2017-02-01,76.39,77.4,76.04,77.01,1853993,76.39,77.4,76.04,77.01,1853993,0.0,1.0
2017-02-02,77.2,78.62,76.44,76.76,3053641,77.2,78.62,76.44,76.76,3053641,0.0,1.0
2017-02-03,76.69,78.15,76.56,77.08,1775909,76.69,78.15,76.56,77.08,1775909,0.0,1.0
2017-02-06,75.12,76.85,74.96,76.71,3000285,75.12,76.85,74.96,76.71,3000285,0.0,1.0
2017-02-07,75.21,75.41,74.47,74.5,1594509,75.21,75.41,74.47,74.5,1594509,0.0,1.0
2017-02-08,76.66,76.88,75.22,75.35,2671718,76.66,76.88,75.22,75.35,2671718,0.0,1.0
2017-02-09,79.39,79.85,76.57,79.12,4518794,79.39,79.85,76.57,79.12,4518794,0.0,1.0
2017-02-10,78.02,79.9,77.93,79.73,3502617,78.02,79.9,77.93,79.73,3502617,0.0,1.0
2017-02-13,77.7,78.54,77.13,78.43,1594429,77.7,78.54,77.13,78.43,1594429,0.0,1.0
2017-02-14,79.8,79.9,77.5,77.5,2741929,79.8,79.9,77.5,77.5,2741929,0.0,1.0
2017-02-15,78.74,79.99,78.35,79.4,2136066,78.74,79.99,78.35,79.4,2136066,0.0,1.0
2017-02-16,78.0,79.55,77.51,78.7,1779955,78.0,79.55,77.51,78.7,1779955,0.0,1.0
2017-02-17,80.0,80.2,77.67,77.93,2607109,80.0,80.2,77.67,77.93,2607109,0.0,1.0
2017-02-21,79.76,82.25,79.22,80.5,2726277,79.76,82.25,79.22,80.5,2726277,0.0,1.0
2017-02-22,78.54,80.2,78.3,80.17,2371698,78.54,80.2,78.3,80.17,2371698,0.0,1.0
2017-02-23,77.57,78.92,76.93,78.74,3965208,77.57,78.92,76.93,78.74,3965208,0.0,1.0
2017-02-24,79.41,81.24,77.03,77.67,5727597,79.41,81.24,77.03,77.67,5727597,0.0,1.0
2017-02-27,79.56,79.98,78.41,79.7,4420864,79.56,79.98,78.41,79.7,4420864,0.0,1.0
2017-02-28,76.68,78.54,76.14,78.54,5086952,76.68,78.54,76.14,78.54,5086952,0.0,1.0
2017-03-01,76.84,82.1,74.74,78.97,10685687,76.84,82.1,74.74,78.97,10685687,0.0,1.0
2017-03-02,77.74,79.67,76.66,76.91,5808745,77.74,79.67,76.66,76.91,5808745,0.0,1.0
2017-03-03,77.13,78.0,76.53,77.47,2899791,77.13,78.0,76.53,77.47,2899791,0.0,1.0
2017-03-06,75.93,77.15,75.64,77.0,2299944,75.93,77.15,75.64,77.0,2299944,0.0,1.0
2017-03-07,75.22,76.43,75.04,75.73,2699175,75.22,76.43,75.04,75.73,2699175,0.0,1.0
2017-03-08,75.6,76.0,75.01,75.34,2508679,75.6,76.0,75.01,75.34,2508679,0.0,1.0
2017-03-09,75.53,75.94,75.1,75.61,2000604,75.53,75.94,75.1,75.61,2000604,0.0,1.0
2017-03-10,75.06,76.19,75.0,75.83,2570627,75.06,76.19,75.0,75.83,2570627,0.0,1.0
2017-03-13,74.58,75.12,73.81,75.1,3005308,74.58,75.12,73.81,75.1,3005308,0.0,1.0
2017-03-14,74.19,75.14,73.82,74.68,2069318,74.19,75.14,73.82,74.68,2069318,0.0,1.0
2017-03-15,74.56,74.72,73.45,74.11,2576278,74.56,74.72,73.45,74.11,2576278,0.0,1.0
2017-03-16,75.53,76.13,73.68,74.0,3594120,75.53,76.13,73.68,74.0,3594120,0.0,1.0
2017-03-17,75.7,76.48,74.91,76.48,3151694,75.7,76.48,74.91,76.48,3151694,0.0,1.0
2017-03-20,74.3,75.84,74.01,75.79,3554273,74.3,75.84,74.01,75.79,3554273,0.0,1.0
2017-03-21,73.44,74.9,72.91,74.72,3119055,73.44,74.9,72.91,74.72,3119055,0.0,1.0
2017-03-22,73.98,74.17,73.0,73.58,1920409,73.98,74.17,73.0,73.58,1920409,0.0,1.0
2017-03-23,74.38,75.2,74.06,74.64,2049188,74.38,75.2,74.06,74.64,2049188,0.0,1.0
2017-03-24,74.92,75.45,73.95,74.51,1892177,74.92,75.45,73.95,74.51,1892177,0.0,1.0
2017-03-27,76.13,76.57,74.56,74.89,3059301,76.13,76.57,74.56,74.89,3059301,0.0,1.0
2017-03-28,76.55,76.78,75.81,75.83,2561143,76.55,76.78,75.81,75.83,2561143,0.0,1.0
2017-03-29,78.51,78.87,76.22,76.32,4465098,78.51,78.87,76.22,76.32,4465098,0.0,1.0
2017-03-30,79.44,79.51,78.03,78.21,2890126,79.44,79.51,78.03,78.21,2890126,0.0,1.0
2017-03-31,78.46,79.88,78.44,79.28,2628316,78.46,79.88,78.44,79.28,2628316,0.0,1.0
2017-04-03,77.72,78.89,77.22,78.46,2415272,77.72,78.89,77.22,78.46,2415272,0.0,1.0
2017-04-04,77.67,77.96,76.9,77.76,2185770,77.67,77.96,76.9,77.76,2185770,0.0,1.0
2017-04-05,77.05,78.63,76.98,77.68,2228495,77.05,78.63,76.98,77.68,2228495,0.0,1.0
2017-04-06,78.05,79.07,77.02,77.06,3254375,78.05,79.07,77.02,77.06,3254375,0.0,1.0
2017-04-07,77.61,78.21,77.43,78.05,2066277,77.61,78.21,77.43,78.05,2066277,0.0,1.0
2017-04-10,77.74,78.65,77.42,77.67,1551626,77.74,78.65,77.42,77.67,1551626,0.0,1.0
2017-04-11,77.08,77.75,76.41,77.68,2283364,77.08,77.75,76.41,77.68,2283364,0.0,1.0
2017-04-12,77.14,77.52,76.54,76.8,1939309,77.14,77.52,76.54,76.8,1939309,0.0,1.0
2017-04-13,76.46,77.6,76.45,77.19,1851776,76.46,77.6,76.45,77.19,1851776,0.0,1.0
2017-04-17,76.83,76.94,76.17,76.67,1806281,76.83,76.94,76.17,76.67,1806281,0.0,1.0
2017-04-18,77.43,77.81,76.53,76.73,2173059,77.43,77.81,76.53,76.73,2173059,0.0,1.0
2017-04-19,78.02,78.9,77.49,77.81,2262769,78.02,78.9,77.49,77.81,2262769,0.0,1.0
2017-04-20,79.57,80.51,78.45,78.45,4098646,79.57,80.51,78.45,78.45,4098646,0.0,1.0
2017-04-21,78.81,79.79,78.68,79.73,2285036,78.81,79.79,78.68,79.73,2285036,0.0,1.0
2017-04-24,79.79,80.5,79.45,80.02,2245063,79.79,80.5,79.45,80.02,2245063,0.0,1.0
2017-04-25,80.69,80.82,79.37,80.28,1939333,80.69,80.82,79.37,80.28,1939333,0.0,1.0
2017-04-26,81.73,82.42,80.69,81.0,2951051,81.73,82.42,80.69,81.0,2951051,0.0,1.0
2017-04-27,83.13,83.14,81.49,81.73,3063381,83.13,83.14,81.49,81.73,3063381,0.0,1.0
2017-04-28,82.77,83.21,82.23,82.98,2389551,82.77,83.21,82.23,82.98,2389551,0.0,1.0
2017-05-01,80.75,83.21,80.66,83.07,3630242,80.75,83.21,80.66,83.07,3630242,0.0,1.0
2017-05-02,81.7,82.1,80.5,80.75,3345996,81.7,82.1,80.5,80.75,3345996,0.0,1.0
2017-05-03,81.92,82.39,81.41,81.73,2469920,81.92,82.39,81.41,81.73,2469920,0.0,1.0
2017-05-04,81.96,82.56,81.7,82.1,2385854,81.96,82.56,81.7,82.1,2385854,0.0,1.0
2017-05-05,82.0,82.68,81.65,82.38,1447204,82.0,82.68,81.65,82.38,1447204,0.0,1.0
2017-05-08,82.29,82.37,81.69,82.13,1277344,82.29,82.37,81.69,82.13,1277344,0.0,1.0
2017-05-09,82.78,83.48,82.33,82.46,1867527,82.78,83.48,82.33,82.46,1867527,0.0,1.0
2017-05-10,83.02,83.33,82.33,82.53,1213185,83.02,83.33,82.33,82.53,1213185,0.0,1.0
2017-05-11,81.49,83.04,81.15,82.35,1334541,81.49,83.04,81.15,82.35,1334541,0.0,1.0
2017-05-12,81.29,81.35,80.33,81.31,1625453,81.29,81.35,80.33,81.31,1625453,0.0,1.0
2017-05-15,80.94,82.05,80.78,81.5,1583276,80.94,82.05,80.78,81.5,1583276,0.0,1.0
2017-05-16,79.1,81.13,78.88,80.78,2618828,79.1,81.13,78.88,80.78,2618828,0.0,1.0
2017-05-17,78.08,79.6,77.66,79.16,2764377,78.08,79.6,77.66,79.16,2764377,0.0,1.0
2017-05-18,79.0,79.45,77.83,78.34,1834320,79.0,79.45,77.83,78.34,1834320,0.0,1.0
2017-05-19,79.68,80.0,78.32,78.97,2161024,79.68,80.0,78.32,78.97,2161024,0.0,1.0
2017-05-22,80.92,81.1,79.35,79.62,2120953,80.92,81.1,79.35,79.62,2120953,0.0,1.0
2017-05-23,78.85,80.91,78.59,80.85,3586092,78.85,80.91,78.59,80.85,3586092,0.0,1.0
2017-05-24,78.08,79.14,76.72,78.86,4855567,78.08,79.14,76.72,78.86,4855567,0.0,1.0
2017-05-25,78.8,81.0,76.0,76.02,6416714,78.8,81.0,76.0,76.02,6416714,0.0,1.0
2017-05-26,78.28,80.46,77.71,79.15,2181356,78.28,80.46,77.71,79.15,2181356,0.0,1.0
2017-05-30,78.17,78.99,77.82,78.08,1979382,78.17,78.99,77.82,78.08,1979382,0.0,1.0
2017-05-31,77.7,78.38,76.43,78.27,3354238,77.7,78.38,76.43,78.27,3354238,0.0,1.0
2017-06-01,80.56,80.58,78.01,78.03,3953543,80.56,80.58,78.01,78.03,3953543,0.0,1.0
2017-06-02,80.43,80.93,79.85,80.49,1889590,80.43,80.93,79.85,80.49,1889590,0.0,1.0
2017-06-05,79.28,80.34,78.49,80.15,2307007,79.28,80.34,78.49,80.15,2307007,0.0,1.0
2017-06-06,76.88,78.61,76.25,78.61,4193374,76.88,78.61,76.25,78.61,4193374,0.0,1.0
2017-06-07,75.41,77.33,75.0,77.33,7258763,75.41,77.33,75.0,77.33,7258763,0.0,1.0
2017-06-08,74.84,77.09,74.66,75.79,2826520,74.84,77.09,74.66,75.79,2826520,0.0,1.0
2017-06-09,75.38,75.88,74.4,74.85,2241184,75.38,75.88,74.4,74.85,2241184,0.0,1.0
2017-06-12,75.35,76.77,74.95,75.43,2022913,75.35,76.77,74.95,75.43,2022913,0.0,1.0
2017-06-13,75.5,75.88,74.87,75.27,1410268,75.5,75.88,74.87,75.27,1410268,0.0,1.0
2017-06-14,75.27,75.85,74.69,75.52,2703908,75.27,75.85,74.69,75.52,2703908,0.0,1.0
2017-06-15,72.73,75.58,72.34,74.82,3954399,72.73,75.58,72.34,74.82,3954399,0.0,1.0
2017-06-16,70.07,70.63,65.63,69.67,11239677,70.07,70.63,65.63,69.67,11239677,0.0,1.0
2017-06-19,70.55,71.0,69.44,70.53,4416758,70.55,71.0,69.44,70.53,4416758,0.0,1.0
2017-06-20,68.94,70.69,68.73,70.62,3469131,68.94,70.69,68.73,70.62,3469131,0.0,1.0
2017-06-21,68.05,69.88,67.6,69.04,3989399,68.05,69.88,67.6,69.04,3989399,0.0,1.0
2017-06-22,67.68,68.54,67.61,68.1,2878887,67.68,68.54,67.61,68.1,2878887,0.0,1.0
2017-06-23,66.6,67.67,66.17,67.35,5050369,66.6,67.67,66.17,67.35,5050369,0.0,1.0
2017-06-26,68.49,68.53,66.53,66.81,6195974,68.49,68.53,66.53,66.81,6195974,0.0,1.0
2017-06-27,69.22,70.3,68.25,68.3,6531061,69.22,70.3,68.25,68.3,6531061,0.0,1.0
2017-06-28,69.97,70.81,69.37,70.48,4002875,69.97,70.81,69.37,70.48,4002875,0.0,1.0
2017-06-29,69.73,70.42,69.34,69.83,2786089,69.73,70.42,69.34,69.83,2786089,0.0,1.0
2017-06-30,69.92,70.41,69.23,70.01,2799580,69.92,70.41,69.23,70.01,2799580,0.0,1.0
2017-07-03,69.89,70.66,69.34,70.03,928409,69.89,70.66,69.34,70.03,928409,0.0,1.0
2017-07-05,68.21,70.06,67.71,69.96,4252136,68.21,70.06,67.71,69.96,4252136,0.0,1.0
2017-07-06,67.93,68.29,67.55,68.06,2782931,67.93,68.29,67.55,68.06,2782931,0.0,1.0
2017-07-07,67.98,68.69,67.67,68.0,1762086,67.98,68.69,67.67,68.0,1762086,0.0,1.0
2017-07-10,66.39,68.02,66.01,67.9,3099727,66.39,68.02,66.01,67.9,3099727,0.0,1.0
2017-07-11,66.87,67.42,66.39,66.53,2740644,66.87,67.42,66.39,66.53,2740644,0.0,1.0
2017-07-12,67.4,68.07,67.0,67.35,1490646,67.4,68.07,67.0,67.35,1490646,0.0,1.0
2017-07-13,68.57,68.92,67.85,68.05,2878998,68.57,68.92,67.85,68.05,2878998,0.0,1.0
2017-07-14,69.11,69.15,68.2,68.79,2344554,69.11,69.15,68.2,68.79,2344554,0.0,1.0
2017-07-17,69.87,70.88,69.11,69.11,2534923,69.87,70.88,69.11,69.11,2534923,0.0,1.0
2017-07-18,69.28,70.01,68.82,69.87,1669558,69.28,70.01,68.82,69.87,1669558,0.0,1.0
2017-07-19,70.35,70.39,69.31,69.53,2205409,70.35,70.39,69.31,69.53,2205409,0.0,1.0
2017-07-20,70.77,71.15,70.09,70.6,3039108,70.77,71.15,70.09,70.6,3039108,0.0,1.0
2017-07-21,70.89,71.36,70.52,70.62,2671114,70.89,71.36,70.52,70.62,2671114,0.0,1.0
2017-07-24,69.28,70.6,68.66,70.6,2775122,69.28,70.6,68.66,70.6,2775122,0.0,1.0
2017-07-25,70.59,71.02,69.17,69.38,1992338,70.59,71.02,69.17,69.38,1992338,0.0,1.0
2017-07-26,70.92,71.0,69.54,70.3,1650112,70.92,71.0,69.54,70.3,1650112,0.0,1.0
2017-07-27,72.24,72.42,70.37,70.97,2895323,72.24,72.42,70.37,70.97,2895323,0.0,1.0
2017-07-28,71.8,72.38,71.17,71.92,1742488,71.8,72.38,71.17,71.92,1742488,0.0,1.0
2017-07-31,72.08,72.33,71.19,72.0,1390131,72.08,72.33,71.19,72.0,1390131,0.0,1.0
2017-08-01,73.01,73.14,71.79,72.1,2570721,73.01,73.14,71.79,72.1,2570721,0.0,1.0
2017-08-02,72.97,73.37,72.23,72.74,2192674,72.97,73.37,72.23,72.74,2192674,0.0,1.0
2017-08-03,73.53,74.3,73.08,73.12,2501228,73.53,74.3,73.08,73.12,2501228,0.0,1.0
2017-08-04,74.11,74.21,73.23,73.77,1918840,74.11,74.21,73.23,73.77,1918840,0.0,1.0
2017-08-07,75.53,75.92,74.51,74.57,3721517,75.53,75.92,74.51,74.57,3721517,0.0,1.0
2017-08-08,75.75,76.06,75.32,75.53,2350269,75.75,76.06,75.32,75.53,2350269,0.0,1.0
2017-08-09,74.92,75.57,74.42,75.14,2805468,74.92,75.57,74.42,75.14,2805468,0.0,1.0
2017-08-10,73.08,74.29,72.78,74.26,2676134,73.08,74.29,72.78,74.26,2676134,0.0,1.0
2017-08-11,73.5,73.89,72.85,73.01,1779736,73.5,73.89,72.85,73.01,1779736,0.0,1.0
2017-08-14,74.62,75.7,73.95,74.14,3398550,74.62,75.7,73.95,74.14,3398550,0.0,1.0
2017-08-15,73.44,74.89,73.31,74.57,3199082,73.44,74.89,73.31,74.57,3199082,0.0,1.0
2017-08-16,74.44,75.04,74.22,74.26,4265666,74.44,75.04,74.22,74.26,4265666,0.0,1.0
2017-08-17,74.34,74.81,73.2,74.03,2298599,74.34,74.81,73.2,74.03,2298599,0.0,1.0
2017-08-18,74.25,74.87,74.2,74.24,2070830,74.25,74.87,74.2,74.24,2070830,0.0,1.0
2017-08-21,74.25,74.67,73.74,74.22,2439073,74.25,74.67,73.74,74.22,2439073,0.0,1.0
2017-08-22,74.95,75.43,74.51,74.51,1767601,74.95,75.43,74.51,74.51,1767601,0.0,1.0
2017-08-23,74.32,74.95,73.86,74.63,4417400,74.32,74.95,73.86,74.63,4417400,0.0,1.0
2017-08-24,78.5,82.26,77.57,82.21,13393865,78.5,82.26,77.57,82.21,13393865,0.0,1.0
2017-08-25,80.39,80.78,77.92,79.88,4447740,80.39,80.78,77.92,79.88,4447740,0.0,1.0
2017-08-28,80.38,81.5,80.21,80.78,2467037,80.38,81.5,80.21,80.78,2467037,0.0,1.0
2017-08-29,79.7,80.3,79.43,79.59,3064494,79.7,80.3,79.43,79.59,3064494,0.0,1.0
2017-08-30,79.72,80.16,79.34,79.76,2292290,79.72,80.16,79.34,79.76,2292290,0.0,1.0
2017-08-31,79.64,80.23,78.32,79.23,3583216,79.64,80.23,78.32,79.23,3583216,0.0,1.0
2017-09-01,81.06,81.29,79.66,79.79,3235009,81.06,81.29,79.66,79.79,3235009,0.0,1.0
2017-09-05,82.49,83.32,81.37,81.41,3274920,82.49,83.32,81.37,81.41,3274920,0.0,1.0
2017-09-06,82.73,83.29,82.23,82.47,2447737,82.73,83.29,82.23,82.47,2447737,0.0,1.0
2017-09-07,83.23,83.49,82.67,82.85,2048934,83.23,83.49,82.67,82.85,2048934,0.0,1.0
2017-09-08,82.83,83.95,81.71,83.35,2706690,82.83,83.95,81.71,83.35,2706690,0.0,1.0
2017-09-11,83.4,83.51,82.2,83.14,2751187,83.4,83.51,82.2,83.14,2751187,0.0,1.0
2017-09-12,83.98,84.56,83.16,83.32,1649113,83.98,84.56,83.16,83.32,1649113,0.0,1.0
2017-09-13,84.41,84.9,83.66,83.97,2071502,84.41,84.9,83.66,83.97,2071502,0.0,1.0
2017-09-14,83.46,84.4,83.13,84.14,1740934,83.46,84.4,83.13,84.14,1740934,0.0,1.0
2017-09-15,83.48,84.31,83.0,83.59,2652352,83.48,84.31,83.0,83.59,2652352,0.0,1.0
2017-09-18,83.19,84.56,83.05,83.45,1652444,83.19,84.56,83.05,83.45,1652444,0.0,1.0
2017-09-19,83.43,83.55,82.36,83.09,2241870,83.43,83.55,82.36,83.09,2241870,0.0,1.0
2017-09-20,83.42,83.96,82.29,83.44,1772691,83.42,83.96,82.29,83.44,1772691,0.0,1.0
2017-09-21,83.14,83.54,82.4,83.44,1168080,83.14,83.54,82.4,83.44,1168080,0.0,1.0
2017-09-22,84.62,84.8,83.04,83.12,2166888,84.62,84.8,83.04,83.12,2166888,0.0,1.0
2017-09-25,84.99,86.02,84.08,84.08,1978020,84.99,86.02,84.08,84.08,1978020,0.0,1.0
2017-09-26,84.89,86.05,84.75,85.21,1517783,84.89,86.05,84.75,85.21,1517783,0.0,1.0
2017-09-27,85.67,86.22,84.37,85.27,1738862,85.67,86.22,84.37,85.27,1738862,0.0,1.0
2017-09-28,85.68,85.82,84.65,85.15,1760776,85.68,85.82,84.65,85.15,1760776,0.0,1.0
2017-09-29,86.82,87.19,85.68,85.68,1803445,86.82,87.19,85.68,85.68,1803445,0.0,1.0
2017-10-02,86.47,86.92,86.18,86.6,1615476,86.47,86.92,86.18,86.6,1615476,0.0,1.0
2017-10-03,86.82,87.37,86.36,86.75,1496097,86.82,87.37,86.36,86.75,1496097,0.0,1.0
2017-10-04,89.05,89.77,87.62,88.0,3783507,89.05,89.77,87.62,88.0,3783507,0.0,1.0
2017-10-05,89.15,89.9,88.63,89.04,2023796,89.15,89.9,88.63,89.04,2023796,0.0,1.0
2017-10-06,89.42,89.5,88.34,88.64,2481879,89.42,89.5,88.34,88.64,2481879,0.0,1.0
2017-10-09,88.37,89.61,87.92,89.61,1833591,88.37,89.61,87.92,89.61,1833591,0.0,1.0
2017-10-10,89.3,90.51,88.5,88.56,1853009,89.3,90.51,88.5,88.56,1853009,0.0,1.0
2017-10-11,91.23,91.39,89.13,89.2,2569656,91.23,91.39,89.13,89.2,2569656,0.0,1.0
2017-10-12,91.37,91.5,89.95,91.23,2177270,91.37,91.5,89.95,91.23,2177270,0.0,1.0
2017-10-13,91.5,92.15,89.94,90.16,2049979,91.5,92.15,89.94,90.16,2049979,0.0,1.0
2017-10-16,91.95,92.05,91.06,91.06,1816817,91.95,92.05,91.06,91.06,1816817,0.0,1.0
2017-10-17,91.53,92.22,91.15,91.7,1157970,91.53,92.22,91.15,91.7,1157970,0.0,1.0
2017-10-18,91.47,92.05,91.26,91.45,1438441,91.47,92.05,91.26,91.45,1438441,0.0,1.0
2017-10-19,91.41,91.93,90.8,91.4,1213301,91.41,91.93,90.8,91.4,1213301,0.0,1.0
2017-10-20,92.37,92.55,91.58,91.95,1526267,92.37,92.55,91.58,91.95,1526267,0.0,1.0
2017-10-23,91.72,93.68,91.58,92.38,1573428,91.72,93.68,91.58,92.38,1573428,0.0,1.0
2017-10-24,91.78,92.31,91.13,91.61,2015867,91.78,92.31,91.13,91.61,2015867,0.0,1.0
2017-10-25,91.61,91.9,91.06,91.5,1135229,91.61,91.9,91.06,91.5,1135229,0.0,1.0
2017-10-26,93.23,93.34,91.78,92.12,1625333,93.23,93.34,91.78,92.12,1625333,0.0,1.0
2017-10-27,93.21,93.33,90.85,92.02,2187539,93.21,93.33,90.85,92.02,2187539,0.0,1.0
2017-10-30,91.44,92.92,90.3,92.52,2217215,91.44,92.92,90.3,92.52,2217215,0.0,1.0
2017-10-31,91.25,92.21,91.05,91.63,1372924,91.25,92.21,91.05,91.63,1372924,0.0,1.0
2017-11-01,91.12,92.06,90.34,91.6,1746809,91.12,92.06,90.34,91.6,1746809,0.0,1.0
2017-11-02,92.55,94.8,90.89,91.2,2191986,92.55,94.8,90.89,91.2,2191986,0.0,1.0
2017-11-03,93.75,94.49,92.82,93.28,2536968,93.75,94.49,92.82,93.28,2536968,0.0,1.0
2017-11-06,93.39,93.74,92.34,93.48,1332125,93.39,93.74,92.34,93.48,1332125,0.0,1.0
2017-11-07,93.62,93.78,92.48,93.47,1459827,93.62,93.78,92.48,93.47,1459827,0.0,1.0
2017-11-08,93.9,94.66,93.1,93.32,1193766,93.9,94.66,93.1,93.32,1193766,0.0,1.0
2017-11-09,94.38,95.09,93.35,93.35,1700514,94.38,95.09,93.35,93.35,1700514,0.0,1.0
2017-11-10,95.06,95.64,93.92,94.14,2899190,95.06,95.64,93.92,94.14,2899190,0.0,1.0
2017-11-13,93.69,95.46,92.98,94.71,1708875,93.69,95.46,92.98,94.71,1708875,0.0,1.0
2017-11-14,93.45,93.57,92.3,93.48,2012464,93.45,93.57,92.3,93.48,2012464,0.0,1.0
2017-11-15,93.09,93.76,91.31,92.83,1991272,93.09,93.76,91.31,92.83,1991272,0.0,1.0
2017-11-16,94.63,94.975,93.15,93.56,2135550,94.63,94.975,93.15,93.56,2135550,0.0,1.0
2017-11-17,94.61,95.22,93.99,94.79,1930564,94.61,95.22,93.99,94.79,1930564,0.0,1.0
2017-11-20,97.11,97.24,94.71,95.12,5242794,97.11,97.24,94.71,95.12,5242794,0.0,1.0
2017-11-21,99.46,100.54,95.44,100.15,7769633,99.46,100.54,95.44,100.15,7769633,0.0,1.0
2017-11-22,99.77,100.74,98.99,99.23,2995031,99.77,100.74,98.99,99.23,2995031,0.0,1.0
2017-11-24,98.38,99.7,98.03,99.7,1741570,98.38,99.7,98.03,99.7,1741570,0.0,1.0
2017-11-27,98.2,98.98,97.7,98.32,2463264,98.2,98.98,97.7,98.32,2463264,0.0,1.0
2017-11-28,100.94,101.09,98.38,98.39,2464108,100.94,101.09,98.38,98.39,2464108,0.0,1.0
2017-11-29,104.14,104.4,101.01,101.31,3294216,104.14,104.4,101.01,101.31,3294216,0.0,1.0
2017-11-30,102.76,105.14,102.65,104.15,3959620,102.76,105.14,102.65,104.15,3959620,0.0,1.0
2017-12-01,103.01,103.91,100.645,101.82,2461850,103.01,103.91,100.645,101.82,2461850,0.0,1.0
2017-12-04,106.37,107.11,104.41,104.49,2669416,106.37,107.11,104.41,104.49,2669416,0.0,1.0
2017-12-05,105.89,106.94,104.78,106.26,1888027,105.89,106.94,104.78,106.26,1888027,0.0,1.0
2017-12-06,105.52,106.52,105.174,106.19,2061744,105.52,106.52,105.174,106.19,2061744,0.0,1.0
2017-12-07,107.31,108.07,106.14,107.93,2216042,107.31,108.07,106.14,107.93,2216042,0.0,1.0
2017-12-08,108.67,108.9,107.17,107.58,2367482,108.67,108.9,107.17,107.58,2367482,0.0,1.0
2017-12-11,107.07,108.69,105.45,108.67,2391885,107.07,108.69,105.45,108.67,2391885,0.0,1.0
2017-12-12,106.22,109.0,106.1,107.58,2464025,106.22,109.0,106.1,107.58,2464025,0.0,1.0
2017-12-13,105.59,106.55,105.25,106.0,2089839,105.59,106.55,105.25,106.0,2089839,0.0,1.0
2017-12-14,104.65,106.78,104.0,106.15,1934545,104.65,106.78,104.0,106.15,1934545,0.0,1.0
2017-12-15,106.29,107.27,104.26,105.21,2855976,106.29,107.27,104.26,105.21,2855976,0.0,1.0
2017-12-18,109.1,109.5,106.45,107.06,2454329,109.1,109.5,106.45,107.06,2454329,0.0,1.0
2017-12-19,109.17,110.855,108.51,109.52,1776050,109.17,110.855,108.51,109.52,1776050,0.0,1.0
2017-12-20,108.92,110.75,108.31,109.63,1593690,108.92,110.75,108.31,109.63,1593690,0.0,1.0
2017-12-21,108.47,109.63,108.32,109.32,1815746,108.47,109.63,108.32,109.32,1815746,0.0,1.0
2017-12-22,109.46,109.74,107.79,108.45,1440409,109.46,109.74,107.79,108.45,1440409,0.0,1.0
2017-12-26,108.5,110.69,108.2,109.58,1179547,108.5,110.69,108.2,109.58,1179547,0.0,1.0
2017-12-27,107.49,108.77,107.12,108.5,1752082,107.49,108.77,107.12,108.5,1752082,0.0,1.0
2017-12-28,108.07,108.41,107.45,108.0,1222926,108.07,108.41,107.45,108.0,1222926,0.0,1.0
2017-12-29,107.31,108.7,107.27,107.86,1345472,107.31,108.7,107.27,107.86,1345472,0.0,1.0
2018-01-02,108.69,109.21,107.99,107.99,1378418,108.69,109.21,107.99,107.99,1378418,0.0,1.0
2018-01-03,108.02,109.48,107.58,109.06,1495904,108.02,109.48,107.58,109.06,1495904,0.0,1.0
2018-01-04,108.86,109.76,106.5,108.1,1811046,108.86,109.76,106.5,108.1,1811046,0.0,1.0
2018-01-05,111.14,111.23,109.29,109.59,1978104,111.14,111.23,109.29,109.59,1978104,0.0,1.0
2018-01-08,109.1,111.63,109.05,110.76,1739669,109.1,111.63,109.05,110.76,1739669,0.0,1.0
2018-01-09,109.69,109.815,108.66,109.5,1583657,109.69,109.815,108.66,109.5,1583657,0.0,1.0
2018-01-10,109.63,109.94,108.78,109.16,1047493,109.63,109.94,108.78,109.16,1047493,0.0,1.0
2018-01-11,111.35,111.69,109.18,109.66,2059432,111.35,111.69,109.18,109.66,2059432,0.0,1.0
2018-01-12,114.84,115.05,111.64,112.1,2396884,114.84,115.05,111.64,112.1,2396884,0.0,1.0
2018-01-16,112.88,115.89,112.55,115.49,1994034,112.88,115.89,112.55,115.49,1994034,0.0,1.0
2018-01-17,112.8,114.79,112.57,114.49,2201280,112.8,114.79,112.57,114.49,2201280,0.0,1.0
2018-01-18,112.9,113.33,111.57,113.07,1520988,112.9,113.33,111.57,113.07,1520988,0.0,1.0
2018-01-19,114.73,115.0,112.34,113.1,1870417,114.73,115.0,112.34,113.1,1870417,0.0,1.0
2018-01-22,115.02,115.04,113.43,114.28,1737205,115.02,115.04,113.43,114.28,1737205,0.0,1.0
2018-01-23,114.7,116.2799,113.86,115.1,2012244,114.7,116.2799,113.86,115.1,2012244,0.0,1.0
2018-01-24,114.34,115.485,112.72,114.41,1685779,114.34,115.485,112.72,114.41,1685779,0.0,1.0
2018-01-25,115.07,115.52,113.06,114.68,1396711,115.07,115.52,113.06,114.68,1396711,0.0,1.0
2018-01-26,115.43,115.5,113.83,115.0,1595189,115.43,115.5,113.83,115.0,1595189,0.0,1.0
2018-01-29,116.35,116.58,114.54,115.03,1772096,116.35,116.58,114.54,115.03,1772096,0.0,1.0
2018-01-30,114.6,116.46,114.34,115.99,1689274,114.6,116.46,114.34,115.99,1689274,0.0,1.0
2018-01-31,115.0,116.65,113.74,114.77,1754455,115.0,116.65,113.74,114.77,1754455,0.0,1.0
2018-02-01,113.87,114.89,111.7445,113.6,1415402,113.87,114.89,111.7445,113.6,1415402,0.0,1.0
2018-02-02,108.83,112.89,108.67,112.53,2143417,108.83,112.89,108.67,112.53,2143417,0.0,1.0
2018-02-05,105.24,110.44,105.24,108.39,1715278,105.24,110.44,105.24,108.39,1715278,0.0,1.0
2018-02-06,107.85,108.485,101.071,103.03,2722604,107.85,108.485,101.071,103.03,2722604,0.0,1.0
2018-02-07,106.08,108.7599,106.06,107.07,1991785,106.08,108.7599,106.06,107.07,1991785,0.0,1.0
2018-02-08,101.58,106.35,101.54,105.74,2716268,101.58,106.35,101.54,105.74,2716268,0.0,1.0
2018-02-09,107.62,108.91,101.54,102.33,3967865,107.62,108.91,101.54,102.33,3967865,0.0,1.0
2018-02-12,104.74,108.692,103.6825,108.17,5198607,104.74,108.692,103.6825,108.17,5198607,0.0,1.0
2018-02-13,104.84,106.82,103.72,103.73,2463583,104.84,106.82,103.72,103.73,2463583,0.0,1.0
2018-02-14,105.87,107.77,103.2125,103.79,2622275,105.87,107.77,103.2125,103.79,2622275,0.0,1.0
2018-02-15,108.57,108.58,105.27,106.02,1958573,108.57,108.58,105.27,106.02,1958573,0.0,1.0
2018-02-16,107.96,109.57,107.56,108.25,2026764,107.96,109.57,107.56,108.25,2026764,0.0,1.0
2018-02-20,106.81,109.23,104.59,105.71,2423624,106.81,109.23,104.59,105.71,2423624,0.0,1.0
2018-02-21,105.69,108.26,105.57,106.81,1525894,105.69,108.26,105.57,106.81,1525894,0.0,1.0
2018-02-22,107.0,107.845,106.11,106.5,1652762,107.0,107.845,106.11,106.5,1652762,0.0,1.0
2018-02-23,106.61,107.7,104.46,107.67,2516173,106.61,107.7,104.46,107.67,2516173,0.0,1.0
2018-02-26,106.22,108.83,106.01,107.5,2811308,106.22,108.83,106.01,107.5,2811308,0.0,1.0
2018-02-27,103.93,107.41,103.09,106.32,2951944,103.93,107.41,103.09,106.32,2951944,0.0,1.0
2018-02-28,102.64,105.11,102.61,104.57,3554080,102.64,105.11,102.61,104.57,3554080,0.0,1.0
2018-03-01,104.09,105.4,102.07,102.94,2790804,104.09,105.4,102.07,102.94,2790804,0.0,1.0
2018-03-02,104.41,105.59,102.12,103.38,2334426,104.41,105.59,102.12,103.38,2334426,0.0,1.0
2018-03-05,102.64,103.85,100.2439,103.48,3121900,102.64,103.85,100.2439,103.48,3121900,0.0,1.0
2018-03-06,104.36,104.73,101.17,102.95,4489755,104.36,104.73,101.17,102.95,4489755,0.0,1.0
2018-03-07,89.25,90.84,86.85,90.25,22028282,89.25,90.84,86.85,90.25,22028282,0.0,1.0
2018-03-08,91.32,93.78,90.72,91.0,11438659,91.32,93.78,90.72,91.0,11438659,0.0,1.0
2018-03-09,92.7,92.75,91.08,91.89,4428025,92.7,92.75,91.08,91.89,4428025,0.0,1.0
2018-03-12,94.29,94.955,92.695,93.06,5306265,94.29,94.955,92.695,93.06,5306265,0.0,1.0
2018-03-13,94.42,96.24,94.21,94.48,4917841,94.42,96.24,94.21,94.48,4917841,0.0,1.0
2018-03-14,92.81,94.59,92.17,94.4,3224325,92.81,94.59,92.17,94.4,3224325,0.0,1.0
2018-03-15,94.16,95.43,93.45,94.08,2643035,94.16,95.43,93.45,94.08,2643035,0.0,1.0
2018-03-16,95.75,95.92,93.76,94.39,4085913,95.75,95.92,93.76,94.39,4085913,0.0,1.0
2018-03-19,94.57,95.74,93.9587,95.31,3079334,94.57,95.74,93.9587,95.31,3079334,0.0,1.0
2018-03-20,94.94,95.0125,93.35,94.49,2804460,94.94,95.0125,93.35,94.49,2804460,0.0,1.0
2018-03-21,94.72,95.91,94.05,94.46,3414834,94.72,95.91,94.05,94.46,3414834,0.0,1.0
2018-03-22,93.54,94.84,92.61,93.4,4467052,93.54,94.84,92.61,93.4,4467052,0.0,1.0
2018-03-23,91.95,94.25,91.81,93.7,2672662,91.95,94.25,91.81,93.7,2672662,0.0,1.0
2018-03-26,95.21,95.96,93.65,95.13,2637897,95.21,95.96,93.65,95.13,2637897,0.0,1.0
2018-03-27,93.63,95.68,93.06,95.68,1483266,93.63,95.68,93.06,95.68,1483266,0.0,1.0
2018-03-28,93.91,95.28,93.53,93.53,1983385,93.91,95.28,93.53,93.53,1983385,0.0,1.0
2018-03-29,94.9,95.47,94.35,94.57,2357783,94.9,95.47,94.35,94.57,2357783,0.0,1.0
2018-04-02,94.4,94.99,93.16,94.74,2603349,94.4,94.99,93.16,94.74,2603349,0.0,1.0
2018-04-03,94.88,95.67,94.33,95.27,1790165,94.88,95.67,94.33,95.27,1790165,0.0,1.0
2018-04-04,97.56,97.8,93.7,94.22,1938216,97.56,97.8,93.7,94.22,1938216,0.0,1.0
2018-04-05,99.0,100.07,96.69,97.94,2853430,99.0,100.07,96.69,97.94,2853430,0.0,1.0
2018-04-06,98.72,99.76,97.28,98.07,3015936,98.72,99.76,97.28,98.07,3015936,0.0,1.0
2018-04-09,98.74,100.24,98.65,99.7,1642727,98.74,100.24,98.65,99.7,1642727,0.0,1.0
2018-04-10,99.07,100.3,97.93,100.0,2434828,99.07,100.3,97.93,100.0,2434828,0.0,1.0
2018-04-11,98.25,99.03,97.92,98.45,1624665,98.25,99.03,97.92,98.45,1624665,0.0,1.0
2018-04-12,98.1,99.53,98.01,98.52,1493375,98.1,99.53,98.01,98.52,1493375,0.0,1.0
2018-04-13,97.13,98.8,96.66,98.69,1649424,97.13,98.8,96.66,98.69,1649424,0.0,1.0
2018-04-16,97.55,97.88,96.3001,97.43,1727634,97.55,97.88,96.3001,97.43,1727634,0.0,1.0
2018-04-17,98.87,99.25,97.97,98.18,1419419,98.87,99.25,97.97,98.18,1419419,0.0,1.0
2018-04-18,100.52,101.75,100.19,100.43,1705220,100.52,101.75,100.19,100.43,1705220,0.0,1.0
2018-04-19,98.9,100.38,97.92,100.16,1868707,98.9,100.38,97.92,100.16,1868707,0.0,1.0
2018-04-20,97.56,98.8,96.92,98.67,2376729,97.56,98.8,96.92,98.67,2376729,0.0,1.0
2018-04-23,97.51,98.02,96.47,97.43,2184534,97.51,98.02,96.47,97.43,2184534,0.0,1.0
2018-04-24,96.52,98.39,96.01,98.39,1851776,96.52,98.39,96.01,98.39,1851776,0.0,1.0
2018-04-25,96.91,97.52,95.115,96.34,1519106,96.91,97.52,95.115,96.34,1519106,0.0,1.0
2018-04-26,96.93,97.58,95.58,96.86,2998485,96.93,97.58,95.58,96.86,2998485,0.0,1.0
2018-04-27,97.36,97.76,96.465,96.75,1863935,97.36,97.76,96.465,96.75,1863935,0.0,1.0
2018-04-30,95.89,98.1,95.89,97.81,1749728,95.89,98.1,95.89,97.81,1749728,0.0,1.0
2018-05-01,95.93,96.34,95.02,95.83,1373255,95.93,96.34,95.02,95.83,1373255,0.0,1.0
2018-05-02,96.21,97.02,94.8,95.49,1524831,96.21,97.02,94.8,95.49,1524831,0.0,1.0
2018-05-03,95.56,96.075,94.39,95.68,1124746,95.56,96.075,94.39,95.68,1124746,0.0,1.0
2018-05-04,93.61,95.15,93.02,95.15,2933641,93.61,95.15,93.02,95.15,2933641,0.0,1.0
2018-05-07,92.8,93.98,92.2,93.62,2308769,92.8,93.98,92.2,93.62,2308769,0.0,1.0
2018-05-08,93.68,94.45,92.51,92.92,1944679,93.68,94.45,92.51,92.92,1944679,0.0,1.0
2018-05-09,93.55,93.95,92.08,93.29,1923238,93.55,93.95,92.08,93.29,1923238,0.0,1.0
2018-05-10,92.62,93.92,92.34,93.39,2737856,92.62,93.92,92.34,93.39,2737856,0.0,1.0
2018-05-11,93.89,93.95,90.21,91.88,3140190,93.89,93.95,90.21,91.88,3140190,0.0,1.0
2018-05-14,94.86,95.24,93.8,93.93,2659452,94.86,95.24,93.8,93.93,2659452,0.0,1.0
2018-05-15,95.29,96.08,94.01,94.01,2293504,95.29,96.08,94.01,94.01,2293504,0.0,1.0
2018-05-16,94.49,96.66,94.2,95.01,2716145,94.49,96.66,94.2,95.01,2716145,0.0,1.0
2018-05-17,94.29,95.0,93.8,94.71,1526656,94.29,95.0,93.8,94.71,1526656,0.0,1.0
2018-05-18,93.1,94.33,93.05,93.77,3067720,93.1,94.33,93.05,93.77,3067720,0.0,1.0
2018-05-21,93.82,94.72,93.51,93.78,2085286,93.82,94.72,93.51,93.78,2085286,0.0,1.0
2018-05-22,93.59,95.12,93.48,94.26,2533312,93.59,95.12,93.48,94.26,2533312,0.0,1.0
2018-05-23,93.68,93.73,92.2653,92.54,1794811,93.68,93.73,92.2653,92.54,1794811,0.0,1.0
2018-05-24,94.65,97.65,93.67,93.69,2221516,94.65,97.65,93.67,93.69,2221516,0.0,1.0
2018-05-25,95.18,96.04,94.19,94.69,2387711,95.18,96.04,94.19,94.69,2387711,0.0,1.0
2018-05-29,94.9,95.71,94.105,95.01,2866364,94.9,95.71,94.105,95.01,2866364,0.0,1.0
2018-05-30,96.35,96.71,94.7,95.61,3298617,96.35,96.71,94.7,95.61,3298617,0.0,1.0
2018-05-31,82.59,89.0,81.31,88.27,18431865,82.59,89.0,81.31,88.27,18431865,0.0,1.0
2018-06-01,81.28,83.4,81.01,83.15,7654631,81.28,83.4,81.01,83.15,7654631,0.0,1.0
2018-06-04,81.21,81.69,80.01,81.08,5765700,81.21,81.69,80.01,81.08,5765700,0.0,1.0
2018-06-05,82.95,83.29,81.21,81.4,5868174,82.95,83.29,81.21,81.4,5868174,0.0,1.0
2018-06-06,81.59,83.68,81.0,83.23,4617474,81.59,83.68,81.0,83.23,4617474,0.0,1.0
2018-06-07,81.96,82.48,81.08,82.05,4621272,81.96,82.48,81.08,82.05,4621272,0.0,1.0
2018-06-08,82.63,82.91,81.875,81.96,3988010,82.63,82.91,81.875,81.96,3988010,0.0,1.0
2018-06-11,83.95,84.25,82.47,82.5,3077397,83.95,84.25,82.47,82.5,3077397,0.0,1.0
2018-06-12,86.59,87.07,83.96,84.1,4562224,86.59,87.07,83.96,84.1,4562224,0.0,1.0
2018-06-13,87.98,88.78,86.31,86.72,5520086,87.98,88.78,86.31,86.72,5520086,0.0,1.0
2018-06-14,88.34,88.64,87.19,88.16,3407382,88.34,88.64,87.19,88.16,3407382,0.0,1.0
2018-06-15,88.02,88.5802,87.29,88.27,4065364,88.02,88.5802,87.29,88.27,4065364,0.0,1.0
2018-06-18,88.4,89.1,87.1,87.39,3134050,88.4,89.1,87.1,87.39,3134050,0.0,1.0
2018-06-19,87.27,87.79,86.27,87.6,3218869,87.27,87.79,86.27,87.6,3218869,0.0,1.0
2018-06-20,86.56,88.24,85.93,87.88,2192114,86.56,88.24,85.93,87.88,2192114,0.0,1.0
2018-06-21,86.22,87.35,86.06,86.52,2823954,86.22,87.35,86.06,86.52,2823954,0.0,1.0
2018-06-22,86.99,87.38,86.375,86.58,5743384,86.99,87.38,86.375,86.58,5743384,0.0,1.0
2018-06-25,86.55,87.36,85.94,87.12,1784378,86.55,87.36,85.94,87.12,1784378,0.0,1.0
2018-06-26,85.15,86.72,84.77,86.61,2369843,85.15,86.72,84.77,86.61,2369843,0.0,1.0
2018-06-27,83.53,85.32,83.5,85.32,2354771,83.53,85.32,83.5,85.32,2354771,0.0,1.0
2018-06-28,85.01,85.48,82.04,83.62,3439570,85.01,85.48,82.04,83.62,3439570,0.0,1.0
2018-06-29,85.0,86.4,84.77,85.0,2292476,85.0,86.4,84.77,85.0,2292476,0.0,1.0
2018-07-02,84.03,84.74,83.32,84.53,1965407,84.03,84.74,83.32,84.53,1965407,0.0,1.0
2018-07-03,83.55,84.864,83.46,84.3,812250,83.55,84.864,83.46,84.3,812250,0.0,1.0
2018-07-05,83.99,84.13,83.21,83.79,1642342,83.99,84.13,83.21,83.79,1642342,0.0,1.0
2018-07-06,84.63,85.53,83.88,84.23,1464179,84.63,85.53,83.88,84.23,1464179,0.0,1.0
2018-07-09,84.67,85.83,84.26,84.65,2263692,84.67,85.83,84.26,84.65,2263692,0.0,1.0
2018-07-10,85.83,85.92,84.5,84.83,1764951,85.83,85.92,84.5,84.83,1764951,0.0,1.0
2018-07-11,85.2,85.84,83.73,85.73,2767145,85.2,85.84,83.73,85.73,2767145,0.0,1.0
2018-07-12,85.74,86.0,84.88,85.6,1833365,85.74,86.0,84.88,85.6,1833365,0.0,1.0
2018-07-13,86.75,87.09,85.55,85.95,1904139,86.75,87.09,85.55,85.95,1904139,0.0,1.0
2018-07-16,86.09,86.7,85.241,86.66,1629361,86.09,86.7,85.241,86.66,1629361,0.0,1.0
2018-07-17,86.73,87.44,85.81,86.08,2130538,86.73,87.44,85.81,86.08,2130538,0.0,1.0
2018-07-18,86.63,86.98,85.445,86.53,2001536,86.63,86.98,85.445,86.53,2001536,0.0,1.0
2018-07-19,87.49,87.82,86.23,86.71,2314871,87.49,87.82,86.23,86.71,2314871,0.0,1.0
2018-07-20,86.44,87.32,85.96,87.25,2606965,86.44,87.32,85.96,87.25,2606965,0.0,1.0
2018-07-23,87.99,88.36,86.12,86.34,2737971,87.99,88.36,86.12,86.34,2737971,0.0,1.0
2018-07-24,88.28,88.98,87.68,87.72,2895530,88.28,88.98,87.68,87.72,2895530,0.0,1.0
2018-07-25,89.4,89.76,88.1025,88.42,2957503,89.4,89.76,88.1025,88.42,2957503,0.0,1.0
2018-07-26,89.22,90.79,89.1,89.79,2341001,89.22,90.79,89.1,89.79,2341001,0.0,1.0
2018-07-27,87.99,90.01,87.46,89.55,1867017,87.99,90.01,87.46,89.55,1867017,0.0,1.0
2018-07-30,90.02,90.07,87.6,87.92,3026968,90.02,90.07,87.6,87.92,3026968,0.0,1.0
2018-07-31,91.28,91.33,89.4,90.0,2997688,91.28,91.33,89.4,90.0,2997688,0.0,1.0
2018-08-01,89.89,91.25,89.46,91.02,5689875,89.89,91.25,89.46,91.02,5689875,0.0,1.0
2018-08-02,90.66,91.04,89.42,89.56,2228798,90.66,91.04,89.42,89.56,2228798,0.0,1.0
2018-08-03,90.28,90.869,89.86,90.69,1392640,90.28,90.869,89.86,90.69,1392640,0.0,1.0
2018-08-06,90.79,91.17,89.85,90.35,1716594,90.79,91.17,89.85,90.35,1716594,0.0,1.0
2018-08-07,92.88,93.4,90.98,91.22,2118957,92.88,93.4,90.98,91.22,2118957,0.0,1.0
2018-08-08,91.62,92.88,91.27,92.88,2043698,91.62,92.88,91.27,92.88,2043698,0.0,1.0
2018-08-09,92.7,92.99,91.53,91.73,1738406,92.7,92.99,91.53,91.73,1738406,0.0,1.0
2018-08-10,92.43,93.13,91.91,92.06,1279593,92.43,93.13,91.91,92.06,1279593,0.0,1.0
2018-08-13,92.97,94.95,92.2,93.86,3336651,92.97,94.95,92.2,93.86,3336651,0.0,1.0
2018-08-14,94.53,94.84,93.0,93.0,2720671,94.53,94.84,93.0,93.0,2720671,0.0,1.0
2018-08-15,94.23,94.41,93.6127,93.97,2907777,94.23,94.41,93.6127,93.97,2907777,0.0,1.0
2018-08-16,95.05,96.0,94.13,95.3,3083109,95.05,96.0,94.13,95.3,3083109,0.0,1.0
2018-08-17,95.61,96.09,94.28,94.93,1821995,95.61,96.09,94.28,94.93,1821995,0.0,1.0
2018-08-20,94.98,96.0,94.909,96.0,3152530,94.98,96.0,94.909,96.0,3152530,0.0,1.0
2018-08-21,94.99,95.65,94.86,95.3,2602139,94.99,95.65,94.86,95.3,2602139,0.0,1.0
2018-08-22,93.32,95.0,93.14,94.88,4019374,93.32,95.0,93.14,94.88,4019374,0.0,1.0
2018-08-23,94.17,94.76,92.5,93.14,3106972,94.17,94.76,92.5,93.14,3106972,0.0,1.0
2018-08-24,93.46,94.16,93.01,93.9,2105186,93.46,94.16,93.01,93.9,2105186,0.0,1.0
2018-08-27,93.07,94.48,92.8475,94.22,3021360,93.07,94.48,92.8475,94.22,3021360,0.0,1.0
2018-08-28,93.38,93.89,92.84,93.03,3933219,93.38,93.89,92.84,93.03,3933219,0.0,1.0
2018-08-29,94.46,94.51,92.721,93.38,4330173,94.46,94.51,92.721,93.38,4330173,0.0,1.0
2018-08-30,79.78,90.38,79.77,89.6,25539545,79.78,90.38,79.77,89.6,25539545,0.0,1.0
2018-08-31,80.51,81.05,79.5,80.36,7458330,80.51,81.05,79.5,80.36,7458330,0.0,1.0
2018-09-04,79.98,81.7,79.17,80.45,8938229,79.98,81.7,79.17,80.45,8938229,0.0,1.0
2018-09-05,82.64,83.04,79.6511,79.76,7281006,82.64,83.04,79.6511,79.76,7281006,0.0,1.0
2018-09-06,82.12,83.29,81.44,82.92,5243926,82.12,83.29,81.44,82.92,5243926,0.0,1.0
2018-09-07,82.24,82.27,80.78,81.6,5507528,82.24,82.27,80.78,81.6,5507528,0.0,1.0
2018-09-10,83.9,83.97,82.41,82.42,4669690,83.9,83.97,82.41,82.42,4669690,0.0,1.0
2018-09-11,83.8,84.7,83.4,83.89,4685953,83.8,84.7,83.4,83.89,4685953,0.0,1.0
2018-09-12,84.97,85.09,83.39,83.94,4307268,84.97,85.09,83.39,83.94,4307268,0.0,1.0
2018-09-13,84.41,85.27,83.83,84.97,2937606,84.41,85.27,83.83,84.97,2937606,0.0,1.0
2018-09-14,84.57,84.87,83.57,84.27,3074893,84.57,84.87,83.57,84.27,3074893,0.0,1.0
2018-09-17,85.5,86.0,84.4,84.71,4448873,85.5,86.0,84.4,84.71,4448873,0.0,1.0
2018-09-18,85.21,85.66,84.56,85.0,4914206,85.21,85.66,84.56,85.0,4914206,0.0,1.0
2018-09-19,84.28,85.73,84.02,85.73,5389350,84.28,85.73,84.02,85.73,5389350,0.0,1.0
2018-09-20,86.22,86.3,84.05,84.6,5978575,86.22,86.3,84.05,84.6,5978575,0.0,1.0
2018-09-21,85.07,86.71,84.67,86.71,4206583,85.07,86.71,84.67,86.71,4206583,0.0,1.0
2018-09-24,85.63,85.93,84.23,84.6,2756734,85.63,85.93,84.23,84.6,2756734,0.0,1.0
2018-09-25,85.26,85.52,84.01,84.44,3409232,85.26,85.52,84.01,84.44,3409232,0.0,1.0
2018-09-26,84.36,85.71,84.295,85.71,5191298,84.36,85.71,84.295,85.71,5191298,0.0,1.0
2018-09-27,82.08,84.41,81.93,84.18,3527581,82.08,84.41,81.93,84.18,3527581,0.0,1.0
2018-09-28,81.55,82.39,80.94,82.39,3246025,81.55,82.39,80.94,82.39,3246025,0.0,1.0
2018-10-01,82.22,82.69,81.56,81.91,4749192,82.22,82.69,81.56,81.91,4749192,0.0,1.0
2018-10-02,81.64,82.97,81.43,82.41,2729498,81.64,82.97,81.43,82.41,2729498,0.0,1.0
2018-10-03,81.55,82.15,80.83,81.64,2995942,81.55,82.15,80.83,81.64,2995942,0.0,1.0
2018-10-04,81.11,81.68,80.85,81.12,2586456,81.11,81.68,80.85,81.12,2586456,0.0,1.0
2018-10-05,80.64,81.63,80.22,81.15,3639146,80.64,81.63,80.22,81.15,3639146,0.0,1.0
2018-10-08,82.28,82.47,80.63,80.63,2111363,82.28,82.47,80.63,80.63,2111363,0.0,1.0
2018-10-09,82.86,85.46,82.55,83.6,5335835,82.86,85.46,82.55,83.6,5335835,0.0,1.0
2018-10-10,84.23,85.1,82.34,82.92,4312232,84.23,85.1,82.34,82.92,4312232,0.0,1.0
2018-10-11,79.51,84.4096,78.78,83.81,9635407,79.51,84.4096,78.78,83.81,9635407,0.0,1.0
2018-10-12,81.14,81.43,79.66,81.16,3840394,81.14,81.43,79.66,81.16,3840394,0.0,1.0
2018-10-15,80.97,81.5644,79.94,80.37,2866404,80.97,81.5644,79.94,80.37,2866404,0.0,1.0
2018-10-16,86.5,86.98,80.47,81.29,11097746,86.5,86.98,80.47,81.29,11097746,0.0,1.0
2018-10-17,85.3,87.38,84.91,86.3,3731508,85.3,87.38,84.91,86.3,3731508,0.0,1.0
2018-10-18,84.8,86.51,84.39,85.36,2946941,84.8,86.51,84.39,85.36,2946941,0.0,1.0
2018-10-19,84.51,85.5,83.51,85.4,2621064,84.51,85.5,83.51,85.4,2621064,0.0,1.0
2018-10-22,83.52,85.31,83.12,84.82,2159111,83.52,85.31,83.12,84.82,2159111,0.0,1.0
2018-10-23,83.88,84.37,82.235,82.49,2528477,83.88,84.37,82.235,82.49,2528477,0.0,1.0
2018-10-24,82.43,85.08,82.16,84.0,3851120,82.43,85.08,82.16,84.0,3851120,0.0,1.0
2018-10-25,83.02,83.87,82.37,82.94,2988222,83.02,83.87,82.37,82.94,2988222,0.0,1.0
2018-10-26,83.28,84.08,81.34,81.72,2702443,83.28,84.08,81.34,81.72,2702443,0.0,1.0
2018-10-29,83.79,85.57,82.7,84.25,3317795,83.79,85.57,82.7,84.25,3317795,0.0,1.0
2018-10-30,84.34,85.08,83.68,84.21,2114075,84.34,85.08,83.68,84.21,2114075,0.0,1.0
2018-10-31,84.3,85.04,83.52,85.0,2630635,84.3,85.04,83.52,85.0,2630635,0.0,1.0
2018-11-01,84.9,85.61,83.84,84.22,2023309,84.9,85.61,83.84,84.22,2023309,0.0,1.0
2018-11-02,85.15,86.15,84.96,85.42,2998722,85.15,86.15,84.96,85.42,2998722,0.0,1.0
2018-11-05,86.08,86.48,84.9,85.21,1689002,86.08,86.48,84.9,85.21,1689002,0.0,1.0
2018-11-06,86.1,86.36,85.34,85.89,1576879,86.1,86.36,85.34,85.89,1576879,0.0,1.0
2018-11-07,86.45,86.8057,85.63,86.61,2318747,86.45,86.8057,85.63,86.61,2318747,0.0,1.0
2018-11-08,87.85,88.33,86.12,86.42,2981069,87.85,88.33,86.12,86.42,2981069,0.0,1.0
2018-11-09,86.38,87.94,85.93,87.69,2031878,86.38,87.94,85.93,87.69,2031878,0.0,1.0
2018-11-12,85.99,87.15,85.45,86.81,2902648,85.99,87.15,85.45,86.81,2902648,0.0,1.0
2018-11-13,86.94,87.23,85.92,86.39,1508107,86.94,87.23,85.92,86.39,1508107,0.0,1.0
2018-11-14,85.51,87.54,85.3,86.95,2864796,85.51,87.54,85.3,86.95,2864796,0.0,1.0
2018-11-15,85.52,85.92,83.03,85.14,2882219,85.52,85.92,83.03,85.14,2882219,0.0,1.0
2018-11-16,84.2,85.45,83.38,84.98,2737830,84.2,85.45,83.38,84.98,2737830,0.0,1.0
2018-11-19,84.03,85.45,83.55,84.15,2082370,84.03,85.45,83.55,84.15,2082370,0.0,1.0
2018-11-20,81.52,82.64,81.21,82.0,3665110,81.52,82.64,81.21,82.0,3665110,0.0,1.0
2018-11-21,82.13,83.08,81.5201,81.93,2463181,82.13,83.08,81.5201,81.93,2463181,0.0,1.0
2018-11-23,83.01,83.34,81.4763,81.89,1208966,83.01,83.34,81.4763,81.89,1208966,0.0,1.0
2018-11-26,83.15,84.94,82.02,84.94,3609461,83.15,84.94,82.02,84.94,3609461,0.0,1.0
2018-11-27,81.82,83.14,81.02,82.61,4560163,81.82,83.14,81.02,82.61,4560163,0.0,1.0
2018-11-28,83.32,83.77,81.73,82.13,5289624,83.32,83.77,81.73,82.13,5289624,0.0,1.0
2018-11-29,88.43,88.92,84.01,84.54,12183630,88.43,88.92,84.01,84.54,12183630,0.0,1.0
2018-11-30,86.77,89.48,86.73,88.63,6647066,86.77,89.48,86.73,88.63,6647066,0.0,1.0
2018-12-03,86.67,88.3,85.52,87.6,5059414,86.67,88.3,85.52,87.6,5059414,0.0,1.0
2018-12-04,86.25,87.15,84.83,86.35,3794907,86.25,87.15,84.83,86.35,3794907,0.0,1.0
2018-12-06,86.25,86.3,84.99,85.89,3171723,86.25,86.3,84.99,85.89,3171723,0.0,1.0
2018-12-07,83.39,85.85,83.23,85.15,3345854,83.39,85.85,83.23,85.15,3345854,0.0,1.0
2018-12-10,83.82,84.07,81.71,83.75,2820133,83.82,84.07,81.71,83.75,2820133,0.0,1.0
2018-12-11,84.81,86.04,83.76,84.67,2370234,84.81,86.04,83.76,84.67,2370234,0.0,1.0
2018-12-12,84.58,86.05,84.345,85.66,1690667,84.58,86.05,84.345,85.66,1690667,0.0,1.0
2018-12-13,85.05,85.48,84.77,84.77,1934340,85.05,85.48,84.77,84.77,1934340,0.0,1.0
2018-12-14,85.86,86.97,85.24,86.36,2980170,85.86,86.97,85.24,86.36,2980170,0.0,1.0
2018-12-17,85.01,86.95,84.5,85.74,3568958,85.01,86.95,84.5,85.74,3568958,0.0,1.0
2018-12-18,85.86,86.56,85.47,85.57,2879175,85.86,86.56,85.47,85.57,2879175,0.0,1.0
2018-12-19,86.23,87.83,85.6,85.9,4222818,86.23,87.83,85.6,85.9,4222818,0.0,1.0
2018-12-20,83.77,86.43,83.21,86.27,3410186,83.77,86.43,83.21,86.27,3410186,0.0,1.0
2018-12-21,83.46,85.58,83.02,83.93,5334046,83.46,85.58,83.02,83.93,5334046,0.0,1.0
2018-12-24,83.35,83.97,82.21,83.39,1474072,83.35,83.97,82.21,83.39,1474072,0.0,1.0
2018-12-26,88.02,88.36,83.92,83.92,3850520,88.02,88.36,83.92,83.92,3850520,0.0,1.0
2018-12-27,87.33,87.73,85.39,86.61,3204524,87.33,87.73,85.39,86.61,3204524,0.0,1.0
2018-12-28,87.73,88.64,87.32,87.75,2186477,87.73,88.64,87.32,87.75,2186477,0.0,1.0
2018-12-31,90.32,90.32,87.87,88.11,2598071,90.32,90.32,87.87,88.11,2598071,0.0,1.0
2019-01-02,91.2,91.53,89.04,89.8,3328353,91.2,91.53,89.04,89.8,3328353,0.0,1.0
2019-01-03,90.76,91.82,90.1,90.65,2789323,90.76,91.82,90.1,90.65,2789323,0.0,1.0
2019-01-04,92.89,93.64,91.37,91.71,3271750,92.89,93.64,91.37,91.71,3271750,0.0,1.0
2019-01-07,97.96,98.94,95.9,96.27,6433909,97.96,98.94,95.9,96.27,6433909,0.0,1.0
2019-01-08,98.6,98.98,96.76,98.325,3711449,98.6,98.98,96.76,98.325,3711449,0.0,1.0
2019-01-09,97.17,99.715,96.94,98.56,3258244,97.17,99.715,96.94,98.56,3258244,0.0,1.0
2019-01-10,96.41,96.93,94.01,94.01,3439942,96.41,96.93,94.01,94.01,3439942,0.0,1.0
2019-01-11,97.28,97.52,96.0,96.23,1733643,97.28,97.52,96.0,96.23,1733643,0.0,1.0
2019-01-14,97.23,97.85,96.07,97.0,2592410,97.23,97.85,96.07,97.0,2592410,0.0,1.0
2019-01-15,95.95,97.58,95.47,97.45,3076893,95.95,97.58,95.47,97.45,3076893,0.0,1.0
2019-01-16,93.86,96.175,93.77,95.72,3091642,93.86,96.175,93.77,95.72,3091642,0.0,1.0
2019-01-17,94.57,94.65,92.92,93.29,3139365,94.57,94.65,92.92,93.29,3139365,0.0,1.0
2019-01-18,94.66,95.74,94.49,95.29,2846283,94.66,95.74,94.49,95.29,2846283,0.0,1.0
2019-01-22,95.73,96.725,94.12,94.12,2161607,95.73,96.725,94.12,94.12,2161607,0.0,1.0
2019-01-23,94.44,96.27,93.84,95.42,2233305,94.44,96.27,93.84,95.42,2233305,0.0,1.0
2019-01-24,94.56,95.41,94.03,94.83,2578710,94.56,95.41,94.03,94.83,2578710,0.0,1.0
2019-01-25,96.92,97.15,95.19,95.19,2472872,96.92,97.15,95.19,95.19,2472872,0.0,1.0
2019-01-28,95.62,96.98,94.87,96.15,1468968,95.62,96.98,94.87,96.15,1468968,0.0,1.0
2019-01-29,96.2,96.46,95.061,95.55,2011680,96.2,96.46,95.061,95.55,2011680,0.0,1.0
2019-01-30,96.04,96.68,95.336,96.68,1416563,96.04,96.68,95.336,96.68,1416563,0.0,1.0
2019-01-31,96.83,96.89,95.55,96.15,2280748,96.83,96.89,95.55,96.15,2280748,0.0,1.0
2019-02-01,96.69,97.42,95.64,96.87,1754684,96.69,97.42,95.64,96.87,1754684,0.0,1.0
2019-02-04,98.54,98.6,96.125,96.72,1880166,98.54,98.6,96.125,96.72,1880166,0.0,1.0
2019-02-05,98.1,99.36,97.74,98.98,2376460,98.1,99.36,97.74,98.98,2376460,0.0,1.0
2019-02-06,97.79,98.1,97.07,97.78,1339771,97.79,98.1,97.07,97.78,1339771,0.0,1.0
2019-02-07,98.29,98.99,96.82,97.44,1566717,98.29,98.99,96.82,97.44,1566717,0.0,1.0
2019-02-08,97.65,98.29,97.29,97.81,1312059,97.65,98.29,97.29,97.81,1312059,0.0,1.0
2019-02-11,97.6,98.23,97.26,97.64,1178927,97.6,98.23,97.26,97.64,1178927,0.0,1.0
2019-02-12,98.08,98.71,97.97,98.34,1743238,98.08,98.71,97.97,98.34,1743238,0.0,1.0
2019-02-13,98.56,98.965,97.55,98.45,2039911,98.56,98.965,97.55,98.45,2039911,0.0,1.0
2019-02-14,98.53,99.1,97.67,98.06,1613481,98.53,99.1,97.67,98.06,1613481,0.0,1.0
2019-02-15,98.85,100.12,98.61,99.16,1570780,98.85,100.12,98.61,99.16,1570780,0.0,1.0
2019-02-19,99.05,99.44,98.41,99.4,1936408,99.05,99.44,98.41,99.4,1936408,0.0,1.0
2019-02-20,99.19,100.01,98.36,99.21,2205734,99.19,100.01,98.36,99.21,2205734,0.0,1.0
2019-02-21,98.12,98.95,97.7,98.95,1017169,98.12,98.95,97.7,98.95,1017169,0.0,1.0
2019-02-22,97.11,98.57,96.46,98.29,1997147,97.11,98.57,96.46,98.29,1997147,0.0,1.0
2019-02-25,97.28,98.4,97.16,97.8,2163720,97.28,98.4,97.16,97.8,2163720,0.0,1.0
2019-02-26,96.49,97.52,95.8,97.29,2621543,96.49,97.52,95.8,97.29,2621543,0.0,1.0
2019-02-27,95.77,96.6,94.75,96.19,2892520,95.77,96.6,94.75,96.19,2892520,0.0,1.0
2019-02-28,96.33,96.7,95.14,95.55,2551587,96.33,96.7,95.14,95.55,2551587,0.0,1.0
2019-03-01,96.36,97.39,95.95,96.86,2153468,96.36,97.39,95.95,96.86,2153468,0.0,1.0
2019-03-04,95.27,97.05,95.01,96.42,1945296,95.27,97.05,95.01,96.42,1945296,0.0,1.0
2019-03-05,95.47,96.14,95.08,96.14,2565572,95.47,96.14,95.08,96.14,2565572,0.0,1.0
2019-03-06,100.35,101.09,95.2,97.66,10496180,100.35,101.09,95.2,97.66,10496180,0.0,1.0
2019-03-07,103.16,103.51,99.04,99.43,5266004,103.16,103.51,99.04,99.43,5266004,0.0,1.0
2019-03-08,102.4,104.19,101.13,102.42,2332404,102.4,104.19,101.13,102.42,2332404,0.0,1.0
2019-03-11,103.84,103.91,101.6611,102.19,2199826,103.84,103.91,101.6611,102.19,2199826,0.0,1.0
2019-03-12,102.45,104.49,101.96,104.27,1885652,102.45,104.49,101.96,104.27,1885652,0.0,1.0
2019-03-13,102.56,103.22,102.2,102.62,1746530,102.56,103.22,102.2,102.62,1746530,0.0,1.0
2019-03-14,100.65,101.75,99.84,101.75,2565984,100.65,101.75,99.84,101.75,2565984,0.0,1.0
2019-03-15,99.86,100.79,99.51,100.52,3499454,99.86,100.79,99.51,100.52,3499454,0.0,1.0
2019-03-18,101.03,101.08,99.77,100.41,1738146,101.03,101.08,99.77,100.41,1738146,0.0,1.0
2019-03-19,101.31,102.23,100.81,101.14,2081108,101.31,102.23,100.81,101.14,2081108,0.0,1.0
2019-03-20,101.35,102.3247,101.06,101.31,2119876,101.35,102.3247,101.06,101.31,2119876,0.0,1.0
2019-03-21,101.41,102.39,101.3,101.74,1341646,101.41,102.39,101.3,101.74,1341646,0.0,1.0
2019-03-22,101.43,102.15,101.0,101.04,1423172,101.43,102.15,101.0,101.04,1423172,0.0,1.0
2019-03-25,101.96,102.56,101.28,101.4,1801225,101.96,102.56,101.28,101.4,1801225,0.0,1.0
2019-03-26,101.77,102.835,101.43,102.7,1280383,101.77,102.835,101.43,102.7,1280383,0.0,1.0
2019-03-27,104.22,105.15,101.46,102.07,2594729,104.22,105.15,101.46,102.07,2594729,0.0,1.0
2019-03-28,103.47,104.75,103.43,104.28,1332470,103.47,104.75,103.43,104.28,1332470,0.0,1.0
2019-03-29,105.04,105.24,103.27,103.73,1897430,105.04,105.24,103.27,103.73,1897430,0.0,1.0
2019-04-01,103.72,105.6485,102.55,105.6,1922425,103.72,105.6485,102.55,105.6,1922425,0.0,1.0
2019-04-02,104.11,104.31,102.76,103.31,1824204,104.11,104.31,102.76,103.31,1824204,0.0,1.0
2019-04-03,104.71,105.87,103.92,104.1,2025052,104.71,105.87,103.92,104.1,2025052,0.0,1.0
2019-04-04,105.63,105.97,104.095,104.72,1886320,105.63,105.97,104.095,104.72,1886320,0.0,1.0
2019-04-05,105.99,106.9,105.28,105.63,2615041,105.99,106.9,105.28,105.63,2615041,0.0,1.0
2019-04-08,102.44,104.93,102.02,104.42,3993685,102.44,104.93,102.02,104.42,3993685,0.0,1.0
2019-04-09,102.6,103.38,101.49,102.0,2913253,102.6,103.38,101.49,102.0,2913253,0.0,1.0
2019-04-10,103.43,103.75,102.76,102.85,2409032,103.43,103.75,102.76,102.85,2409032,0.0,1.0
2019-04-11,104.65,104.79,103.37,103.56,1393150,104.65,104.79,103.37,103.56,1393150,0.0,1.0
2019-04-12,104.45,105.0,104.11,104.77,1422756,104.45,105.0,104.11,104.77,1422756,0.0,1.0
2019-04-15,106.81,107.0,104.53,104.69,2553635,106.81,107.0,104.53,104.69,2553635,0.0,1.0
2019-04-16,106.31,107.59,105.9,107.05,1212534,106.31,107.59,105.9,107.05,1212534,0.0,1.0
2019-04-17,108.0,108.18,105.86,106.47,1536660,108.0,108.18,105.86,106.47,1536660,0.0,1.0
2019-04-18,108.67,109.05,107.98,108.66,1625531,108.67,109.05,107.98,108.66,1625531,0.0,1.0
2019-04-22,108.2,109.28,107.93,108.7,1603896,108.2,109.28,107.93,108.7,1603896,0.0,1.0
2019-04-23,109.3,109.57,107.18,108.21,1895114,109.3,109.57,107.18,108.21,1895114,0.0,1.0
2019-04-24,110.21,110.72,109.35,109.57,1386347,110.21,110.72,109.35,109.57,1386347,0.0,1.0
2019-04-25,110.76,111.53,109.4032,110.06,1292960,110.76,111.53,109.4032,110.06,1292960,0.0,1.0
2019-04-26,109.94,110.64,109.16,110.42,1438853,109.94,110.64,109.16,110.42,1438853,0.0,1.0
2019-04-29,110.98,111.04,109.46,110.16,1771496,110.98,111.04,109.46,110.16,1771496,0.0,1.0
2019-04-30,111.28,111.61,110.62,111.4,1639567,111.28,111.61,110.62,111.4,1639567,0.0,1.0
2019-05-01,109.65,111.36,109.64,111.29,1010627,109.65,111.36,109.64,111.29,1010627,0.0,1.0
2019-05-02,109.45,110.2,108.2247,109.75,1508013,109.45,110.2,108.2247,109.75,1508013,0.0,1.0
2019-05-03,108.82,110.18,108.36,109.7,1529694,108.82,110.18,108.36,109.7,1529694,0.0,1.0
2019-05-06,108.62,108.8,106.24,107.68,1577166,108.62,108.8,106.24,107.68,1577166,0.0,1.0
2019-05-07,105.45,108.07,104.42,107.99,2367983,105.45,108.07,104.42,107.99,2367983,0.0,1.0
2019-05-08,106.11,106.71,104.67,104.73,1592996,106.11,106.71,104.67,104.73,1592996,0.0,1.0
2019-05-09,105.64,106.43,104.865,105.43,1525168,105.64,106.43,104.865,105.43,1525168,0.0,1.0
2019-05-10,104.02,105.42,102.97,105.42,2163663,104.02,105.42,102.97,105.42,2163663,0.0,1.0
2019-05-13,99.34,102.62,99.01,102.62,2739370,99.34,102.62,99.01,102.62,2739370,0.0,1.0
2019-05-14,98.75,99.78,98.5,99.29,2947767,98.75,99.78,98.5,99.29,2947767,0.0,1.0
2019-05-15,100.2,100.42,97.83,98.16,1870562,100.2,100.42,97.83,98.16,1870562,0.0,1.0
2019-05-16,100.89,102.25,100.4,100.51,2052760,100.89,102.25,100.4,100.51,2052760,0.0,1.0
2019-05-17,100.39,101.03,99.4,100.47,1877923,100.39,101.03,99.4,100.47,1877923,0.0,1.0
2019-05-20,100.06,100.42,99.16,99.9,1878236,100.06,100.42,99.16,99.9,1878236,0.0,1.0
2019-05-21,99.77,100.18,97.6,99.65,1961511,99.77,100.18,97.6,99.65,1961511,0.0,1.0
2019-05-22,99.57,101.22,99.55,99.89,1425074,99.57,101.22,99.55,99.89,1425074,0.0,1.0
2019-05-23,97.46,99.44,96.69,99.16,2659887,97.46,99.44,96.69,99.16,2659887,0.0,1.0
2019-05-24,98.42,98.77,97.51,98.13,2191321,98.42,98.77,97.51,98.13,2191321,0.0,1.0
2019-05-28,97.27,98.95,96.94,98.42,3131255,97.27,98.95,96.94,98.42,3131255,0.0,1.0
2019-05-29,95.32,96.98,95.11,96.26,3289703,95.32,96.98,95.11,96.26,3289703,0.0,1.0
2019-05-30,98.31,100.82,96.06,96.17,4004198,98.31,100.82,96.06,96.17,4004198,0.0,1.0
2019-05-31,101.59,101.77,97.0,97.57,3477867,101.59,101.77,97.0,97.57,3477867,0.0,1.0
2019-06-03,100.69,102.75,100.24,101.59,2242188,100.69,102.75,100.24,101.59,2242188,0.0,1.0
2019-06-04,100.69,101.92,100.04,101.18,2256995,100.69,101.92,100.04,101.18,2256995,0.0,1.0
2019-06-05,100.29,101.445,99.8762,100.87,1806450,100.29,101.445,99.8762,100.87,1806450,0.0,1.0
2019-06-06,102.22,102.6,100.18,100.18,1619874,102.22,102.6,100.18,100.18,1619874,0.0,1.0
2019-06-07,102.64,103.73,102.15,102.58,1782686,102.64,103.73,102.15,102.58,1782686,0.0,1.0
2019-06-10,103.78,104.41,102.36,102.7,2186894,103.78,104.41,102.36,102.7,2186894,0.0,1.0
2019-06-11,106.53,108.3,105.36,108.0,3479615,106.53,108.3,105.36,108.0,3479615,0.0,1.0
2019-06-12,108.05,108.16,106.15,106.15,1778962,108.05,108.16,106.15,106.15,1778962,0.0,1.0
2019-06-13,108.66,108.73,107.1,108.27,1672566,108.66,108.73,107.1,108.27,1672566,0.0,1.0
2019-06-14,110.31,111.12,108.93,108.98,3320795,110.31,111.12,108.93,108.98,3320795,0.0,1.0
2019-06-17,108.13,110.76,107.96,110.43,2148780,108.13,110.76,107.96,110.43,2148780,0.0,1.0
2019-06-18,109.47,110.11,108.67,109.25,1899236,109.47,110.11,108.67,109.25,1899236,0.0,1.0
2019-06-19,109.37,109.72,107.64,109.5,1869968,109.37,109.72,107.64,109.5,1869968,0.0,1.0
2019-06-20,110.79,111.06,109.43,110.5,1678179,110.79,111.06,109.43,110.5,1678179,0.0,1.0
2019-06-21,112.19,112.5,110.46,110.89,3037065,112.19,112.5,110.46,110.89,3037065,0.0,1.0
2019-06-24,112.71,113.375,111.75,112.3,2007750,112.71,113.375,111.75,112.3,2007750,0.0,1.0
2019-06-25,108.95,112.675,108.75,112.61,2393146,108.95,112.675,108.75,112.61,2393146,0.0,1.0
2019-06-26,109.07,110.05,108.33,109.0,1407923,109.07,110.05,108.33,109.0,1407923,0.0,1.0
2019-06-27,108.14,109.23,108.03,109.23,1155904,108.14,109.23,108.03,109.23,1155904,0.0,1.0
2019-06-28,107.39,108.565,106.58,107.98,3885879,107.39,108.565,106.58,107.98,3885879,0.0,1.0
2019-07-01,110.09,110.34,108.75,108.79,2110905,110.09,110.34,108.75,108.79,2110905,0.0,1.0
2019-07-02,109.08,110.11,107.92,110.09,1841890,109.08,110.11,107.92,110.09,1841890,0.0,1.0
2019-07-03,109.75,110.43,109.02,109.39,1149736,109.75,110.43,109.02,109.39,1149736,0.0,1.0
2019-07-05,109.64,109.94,107.92,108.98,1024103,109.64,109.94,107.92,108.98,1024103,0.0,1.0
2019-07-08,110.26,110.49,109.0,109.32,1642451,110.26,110.49,109.0,109.32,1642451,0.0,1.0
2019-07-09,111.49,111.8,109.27,109.83,2045111,111.49,111.8,109.27,109.83,2045111,0.0,1.0
2019-07-10,111.69,112.18,111.23,111.62,1469342,111.69,112.18,111.23,111.62,1469342,0.0,1.0
2019-07-11,110.97,112.49,110.67,112.12,1407185,110.97,112.49,110.67,112.12,1407185,0.0,1.0
2019-07-12,112.43,112.47,110.65,111.14,1209261,112.43,112.47,110.65,111.14,1209261,0.0,1.0
2019-07-15,111.75,112.87,111.5,112.47,1194941,111.75,112.87,111.5,112.47,1194941,0.0,1.0
2019-07-16,112.32,112.44,111.47,111.84,1210645,112.32,112.44,111.47,111.84,1210645,0.0,1.0
2019-07-17,112.25,112.67,111.544,112.44,1262925,112.25,112.67,111.544,112.44,1262925,0.0,1.0
2019-07-18,110.12,111.98,109.52,111.94,1473752,110.12,111.98,109.52,111.94,1473752,0.0,1.0
2019-07-19,108.2,110.5,108.15,110.5,1245711,108.2,110.5,108.15,110.5,1245711,0.0,1.0
2019-07-22,107.55,108.345,107.0,108.09,1348148,107.55,108.345,107.0,108.09,1348148,0.0,1.0
2019-07-23,105.49,107.765,104.32,107.6,2187616,105.49,107.765,104.32,107.6,2187616,0.0,1.0
2019-07-24,106.24,106.7,104.76,105.32,1192466,106.24,106.7,104.76,105.32,1192466,0.0,1.0
2019-07-25,106.55,106.85,105.53,106.18,1232262,106.55,106.85,105.53,106.18,1232262,0.0,1.0
2019-07-26,106.1,106.55,105.85,106.55,1504659,106.1,106.55,105.85,106.55,1504659,0.0,1.0
2019-07-29,103.84,106.22,103.54,106.01,1714238,103.84,106.22,103.54,106.01,1714238,0.0,1.0
2019-07-30,101.49,103.86,101.19,103.47,1806232,101.49,103.86,101.19,103.47,1806232,0.0,1.0
2019-07-31,101.75,102.94,100.05,101.5,2641374,101.75,102.94,100.05,101.5,2641374,0.0,1.0
2019-08-01,97.69,103.83,94.7,101.45,4272587,97.69,103.83,94.7,101.45,4272587,0.0,1.0
2019-08-02,96.87,98.93,96.33,97.43,2424528,96.87,98.93,96.33,97.43,2424528,0.0,1.0
2019-08-05,92.86,94.78,91.883,94.6,4313304,92.86,94.78,91.883,94.6,4313304,0.0,1.0
2019-08-06,92.72,93.66,91.74,92.89,2840579,92.72,93.66,91.74,92.89,2840579,0.0,1.0
2019-08-07,92.38,93.36,91.25,92.12,2237506,92.38,93.36,91.25,92.12,2237506,0.0,1.0
2019-08-08,92.92,93.18,91.615,92.26,1858374,92.92,93.18,91.615,92.26,1858374,0.0,1.0
2019-08-09,90.09,92.86,89.9,92.86,2152998,90.09,92.86,89.9,92.86,2152998,0.0,1.0
2019-08-12,91.0,91.34,89.41,89.92,2277668,91.0,91.34,89.41,89.92,2277668,0.0,1.0
2019-08-13,94.6,98.41,90.41,91.09,4287797,94.6,98.41,90.41,91.09,4287797,0.0,1.0
2019-08-14,93.17,94.08,92.128,92.3,2455066,93.17,94.08,92.128,92.3,2455066,0.0,1.0
2019-08-15,93.14,94.92,92.34,93.72,1564899,93.14,94.92,92.34,93.72,1564899,0.0,1.0
2019-08-16,93.71,94.55,93.395,93.89,1686625,93.71,94.55,93.395,93.89,1686625,0.0,1.0
2019-08-19,96.2,96.4,94.64,95.17,2303834,96.2,96.4,94.64,95.17,2303834,0.0,1.0
2019-08-20,93.63,95.99,93.49,95.81,1512447,93.63,95.99,93.49,95.81,1512447,0.0,1.0
2019-08-21,96.08,96.23,94.88,95.84,1556872,96.08,96.23,94.88,95.84,1556872,0.0,1.0
2019-08-22,97.21,97.43,95.95,96.03,1355023,97.21,97.43,95.95,96.03,1355023,0.0,1.0
2019-08-23,95.16,98.09,94.83,96.92,2533329,95.16,98.09,94.83,96.92,2533329,0.0,1.0
2019-08-26,95.87,96.59,94.52,96.35,2595966,95.87,96.59,94.52,96.35,2595966,0.0,1.0
2019-08-27,96.75,97.97,95.88,96.37,2292666,96.75,97.97,95.88,96.37,2292666,0.0,1.0
2019-08-28,99.6,99.87,96.2756,96.45,2963169,99.6,99.87,96.2756,96.45,2963169,0.0,1.0
2019-08-29,97.67,104.24,96.68,102.5,6131275,97.67,104.24,96.68,102.5,6131275,0.0,1.0
2019-08-30,101.53,101.93,97.91,98.25,3975403,101.53,101.93,97.91,98.25,3975403,0.0,1.0
2019-09-03,101.99,102.15,99.875,101.19,2110933,101.99,102.15,99.875,101.19,2110933,0.0,1.0
2019-09-04,105.0,105.18,102.5068,102.86,2570467,105.0,105.18,102.5068,102.86,2570467,0.0,1.0
2019-09-05,107.63,108.29,106.19,106.43,2448533,107.63,108.29,106.19,106.43,2448533,0.0,1.0
2019-09-06,109.62,109.72,107.17,107.68,2531158,109.62,109.72,107.17,107.68,2531158,0.0,1.0
2019-09-09,108.9,110.72,107.705,109.87,2687108,108.9,110.72,107.705,109.87,2687108,0.0,1.0
2019-09-10,109.93,110.015,106.81,108.55,1826153,109.93,110.015,106.81,108.55,1826153,0.0,1.0
2019-09-11,111.36,112.65,110.42,111.02,3242855,111.36,112.65,110.42,111.02,3242855,0.0,1.0
2019-09-12,111.94,112.91,111.01,111.83,1550339,111.94,112.91,111.01,111.83,1550339,0.0,1.0
2019-09-13,112.86,113.12,111.51,111.89,1801589,112.86,113.12,111.51,111.89,1801589,0.0,1.0
2019-09-16,109.56,112.135,109.51,112.1,1746594,109.56,112.135,109.51,112.1,1746594,0.0,1.0
2019-09-17,111.04,111.1,109.25,109.74,1247804,111.04,111.1,109.25,109.74,1247804,0.0,1.0
2019-09-18,112.26,112.27,110.38,111.36,1748303,112.26,112.27,110.38,111.36,1748303,0.0,1.0
2019-09-19,111.74,112.92,111.68,112.46,1576588,111.74,112.92,111.68,112.46,1576588,0.0,1.0
2019-09-20,111.07,113.6661,111.04,111.96,2574954,111.07,113.6661,111.04,111.96,2574954,0.0,1.0
2019-09-23,113.42,113.94,111.1,111.1,1994105,113.42,113.94,111.1,111.1,1994105,0.0,1.0
2019-09-24,113.37,114.51,111.82,113.67,1694622,113.37,114.51,111.82,113.67,1694622,0.0,1.0
2019-09-25,112.95,114.16,111.85,113.37,1352368,112.95,114.16,111.85,113.37,1352368,0.0,1.0
2019-09-26,112.46,113.58,111.33,113.51,1392119,112.46,113.58,111.33,113.51,1392119,0.0,1.0
2019-09-27,114.3,114.42,112.6,113.29,1840219,114.3,114.42,112.6,113.29,1840219,0.0,1.0
2019-09-30,114.16,115.7895,113.8601,114.46,2026362,114.16,115.7895,113.8601,114.46,2026362,0.0,1.0
2019-10-01,113.25,115.09,113.0,115.09,1658272,113.25,115.09,113.0,115.09,1658272,0.0,1.0
2019-10-02,113.07,113.37,111.01,112.25,2460576,113.07,113.37,111.01,112.25,2460576,0.0,1.0
2019-10-03,112.92,113.14,110.65,112.77,1947156,112.92,113.14,110.65,112.77,1947156,0.0,1.0
2019-10-04,115.725,116.59,113.15,113.21,2596205,115.725,116.59,113.15,113.21,2596205,0.0,1.0
2019-10-07,112.16,115.655,111.83,115.13,1777012,112.16,115.655,111.83,115.13,1777012,0.0,1.0
2019-10-08,112.48,114.1,110.81,111.11,1747850,112.48,114.1,110.81,111.11,1747850,0.0,1.0
2019-10-09,112.99,114.69,112.92,113.16,1545864,112.99,114.69,112.92,113.16,1545864,0.0,1.0
2019-10-10,113.91,114.03,112.3,113.25,1115153,113.91,114.03,112.3,113.25,1115153,0.0,1.0
2019-10-11,115.19,116.59,114.8001,115.0,2202706,115.19,116.59,114.8001,115.0,2202706,0.0,1.0
2019-10-14,115.02,115.98,114.93,115.35,1162701,115.02,115.98,114.93,115.35,1162701,0.0,1.0
2019-10-15,116.51,116.63,115.0,115.0,1241212,116.51,116.63,115.0,115.0,1241212,0.0,1.0
2019-10-16,116.9,116.99,115.8,116.66,1645488,116.9,116.99,115.8,116.66,1645488,0.0,1.0
2019-10-17,117.37,117.62,116.7066,117.27,1124662,117.37,117.62,116.7066,117.27,1124662,0.0,1.0
2019-10-18,116.98,118.04,116.86,117.2,1334668,116.98,118.04,116.86,117.2,1334668,0.0,1.0
2019-10-21,116.69,117.505,115.95,117.26,1346236,116.69,117.505,115.95,117.26,1346236,0.0,1.0
2019-10-22,118.44,119.71,117.44,117.45,2013812,118.44,119.71,117.44,117.45,2013812,0.0,1.0
2019-10-23,116.63,118.1,115.51,117.86,1378873,116.63,118.1,115.51,117.86,1378873,0.0,1.0
2019-10-24,115.6,116.74,115.0,116.24,1172464,115.6,116.74,115.0,116.24,1172464,0.0,1.0
2019-10-25,114.55,116.2,114.02,115.21,1439216,114.55,116.2,114.02,115.21,1439216,0.0,1.0
2019-10-28,113.42,115.4,113.37,114.92,1687263,113.42,115.4,113.37,114.92,1687263,0.0,1.0
2019-10-29,112.58,114.34,112.54,113.73,1150388,112.58,114.34,112.54,113.73,1150388,0.0,1.0
2019-10-30,112.06,112.67,110.8,112.36,1200906,112.06,112.67,110.8,112.36,1200906,0.0,1.0
2019-10-31,110.4,112.06,109.25,111.71,1812494,110.4,112.06,109.25,111.71,1812494,0.0,1.0
2019-11-01,111.74,112.4,110.67,111.14,1290436,111.74,112.4,110.67,111.14,1290436,0.0,1.0
2019-11-04,112.21,112.89,111.52,112.06,1105918,112.21,112.89,111.52,112.06,1105918,0.0,1.0
2019-11-05,113.28,114.07,111.82,111.84,1260637,113.28,114.07,111.82,111.84,1260637,0.0,1.0
2019-11-06,112.79,113.39,112.29,113.08,830135,112.79,113.39,112.29,113.08,830135,0.0,1.0
2019-11-07,112.47,114.83,112.4,113.37,1265135,112.47,114.83,112.4,113.37,1265135,0.0,1.0
2019-11-08,110.35,112.85,109.99,112.31,1299776,110.35,112.85,109.99,112.31,1299776,0.0,1.0
2019-11-11,108.93,109.83,107.91,109.79,1450912,108.93,109.83,107.91,109.79,1450912,0.0,1.0
2019-11-12,107.69,109.0,107.6,108.5,1697854,107.69,109.0,107.6,108.5,1697854,0.0,1.0
2019-11-13,108.4,108.46,106.22,107.69,1601632,108.4,108.46,106.22,107.69,1601632,0.0,1.0
2019-11-14,108.75,109.33,107.45,108.82,1311696,108.75,109.33,107.45,108.82,1311696,0.0,1.0
2019-11-15,108.85,109.45,107.76,109.37,1223258,108.85,109.45,107.76,109.37,1223258,0.0,1.0
2019-11-18,109.06,109.5,108.29,108.54,1428464,109.06,109.5,108.29,108.54,1428464,0.0,1.0
2019-11-19,106.88,109.28,106.59,108.78,1262487,106.88,109.28,106.59,108.78,1262487,0.0,1.0
2019-11-20,107.26,108.35,106.42,107.25,1339665,107.26,108.35,106.42,107.25,1339665,0.0,1.0
2019-11-21,107.995,109.49,107.0,107.32,1540978,107.995,109.49,107.0,107.32,1540978,0.0,1.0
2019-11-22,109.04,110.16,108.03,108.55,2030744,109.04,110.16,108.03,108.55,2030744,0.0,1.0
2019-11-25,112.39,113.35,109.75,109.83,3381895,112.39,113.35,109.75,109.83,3381895,0.0,1.0
2019-11-26,95.26,98.98,92.6499,95.7635,23935232,95.26,98.98,92.6499,95.7635,23935232,0.0,1.0
2019-11-27,93.03,94.68,92.85,94.5,7360008,93.03,94.68,92.85,94.5,7360008,0.0,1.0
2019-11-29,91.46,93.05,91.2,92.76,3004817,91.46,93.05,91.2,92.76,3004817,0.0,1.0
2019-12-02,89.47,91.5894,89.09,91.5,8045327,89.47,91.5894,89.09,91.5,8045327,0.0,1.0
2019-12-03,88.65,90.08,88.26,88.54,3511169,88.65,90.08,88.26,88.54,3511169,0.0,1.0
2019-12-04,89.26,90.1,88.68,89.36,3946487,89.26,90.1,88.68,89.36,3946487,0.0,1.0
2019-12-05,90.8,91.59,89.44,89.95,4687879,90.8,91.59,89.44,89.95,4687879,0.0,1.0
2019-12-06,92.24,92.59,91.17,91.43,3195445,92.24,92.59,91.17,91.43,3195445,0.0,1.0
2019-12-09,93.2,93.42,91.87,92.1,3066662,93.2,93.42,91.87,92.1,3066662,0.0,1.0
2019-12-10,91.55,94.26,91.18,93.04,2658523,91.55,94.26,91.18,93.04,2658523,0.0,1.0
2019-12-11,91.5,91.68,89.88,91.51,2259201,91.5,91.68,89.88,91.51,2259201,0.0,1.0
2019-12-12,92.55,93.0,91.245,91.46,2865654,92.55,93.0,91.245,91.46,2865654,0.0,1.0
2019-12-13,93.59,93.92,91.92,92.39,3749954,93.59,93.92,91.92,92.39,3749954,0.0,1.0
2019-12-16,94.22,94.57,92.57,94.0,3070309,94.22,94.57,92.57,94.0,3070309,0.0,1.0
2019-12-17,92.04,94.94,92.02,94.48,3266295,92.04,94.94,92.02,94.48,3266295,0.0,1.0
2019-12-18,91.83,92.38,91.14,92.28,2366467,91.83,92.38,91.14,92.28,2366467,0.0,1.0
2019-12-19,92.1,92.64,91.52,91.87,2245781,92.1,92.64,91.52,91.87,2245781,0.0,1.0
2019-12-20,94.06,94.12,92.0987,92.52,3744768,94.06,94.12,92.0987,92.52,3744768,0.0,1.0
2019-12-23,92.44,94.5,92.3,94.11,2413921,92.44,94.5,92.3,94.11,2413921,0.0,1.0
2019-12-24,93.23,93.39,92.46,92.76,952893,93.23,93.39,92.46,92.76,952893,0.0,1.0
2019-12-26,92.08,93.3,91.8358,93.3,1617232,92.08,93.3,91.8358,93.3,1617232,0.0,1.0
2019-12-27,92.84,92.96,91.94,92.11,2768333,92.84,92.96,91.94,92.11,2768333,0.0,1.0
2019-12-30,93.49,94.008,92.34,92.81,3409578,93.49,94.008,92.34,92.81,3409578,0.0,1.0
2019-12-31,94.05,94.38,93.38,93.67,1873467,94.05,94.38,93.38,93.67,1873467,0.0,1.0
2020-01-02,93.78,94.69,93.3,94.69,2157095,93.78,94.69,93.3,94.69,2157095,0.0,1.0
2020-01-03,93.03,93.58,92.5,93.01,2103443,93.03,93.58,92.5,93.01,2103443,0.0,1.0
2020-01-06,93.03,93.06,90.8801,91.59,3431928,93.03,93.06,90.8801,91.59,3431928,0.0,1.0
2020-01-07,91.93,93.39,91.77,92.61,2975340,91.93,93.39,91.77,92.61,2975340,0.0,1.0
2020-01-08,89.79,91.95,89.79,91.95,5915431,89.79,91.95,89.79,91.95,5915431,0.0,1.0
2020-01-09,91.06,91.16,89.12,89.27,4132667,91.06,91.16,89.12,89.27,4132667,0.0,1.0
2020-01-10,91.35,91.98,90.64,91.36,2682390,91.35,91.98,90.64,91.36,2682390,0.0,1.0
2020-01-13,90.77,91.52,90.46,90.76,3496500,90.77,91.52,90.46,90.76,3496500,0.0,1.0
2020-01-14,90.57,90.73,88.62,89.83,4549207,90.57,90.73,88.62,89.83,4549207,0.0,1.0
2020-01-15,90.75,90.92,89.86,90.04,3945175,90.75,90.92,89.86,90.04,3945175,0.0,1.0
2020-01-16,91.08,91.92,90.83,91.17,2142335,91.08,91.92,90.83,91.17,2142335,0.0,1.0
2020-01-17,91.55,91.73,90.87,91.0,2447311,91.55,91.73,90.87,91.0,2447311,0.0,1.0
2020-01-21,89.5,91.55,89.45,91.24,9618826,89.5,91.55,89.45,91.24,9618826,0.0,1.0
2020-01-22,89.87,90.75,89.69,89.96,3153779,89.87,90.75,89.69,89.96,3153779,0.0,1.0
2020-01-23,87.94,89.55,87.91,89.2,3679702,87.94,89.55,87.91,89.2,3679702,0.0,1.0
2020-01-24,87.71,88.65,87.34,88.0,4061341,87.71,88.65,87.34,88.0,4061341,0.0,1.0
2020-01-27,88.4,88.88,86.19,86.73,2805527,88.4,88.88,86.19,86.73,2805527,0.0,1.0
2020-01-28,86.76,88.91,86.64,88.52,3821484,86.76,88.91,86.64,88.52,3821484,0.0,1.0
2020-01-29,86.11,87.4,86.04,87.13,2028715,86.11,87.4,86.04,87.13,2028715,0.0,1.0
2020-01-30,87.61,87.75,85.37,85.7,2497032,87.61,87.75,85.37,85.7,2497032,0.0,1.0
2020-01-31,87.07,87.55,86.23,87.42,2704686,87.07,87.55,86.23,87.42,2704686,0.0,1.0
2020-02-03,87.51,88.25,87.14,87.56,1906023,87.51,88.25,87.14,87.56,1906023,0.0,1.0
2020-02-04,88.31,89.54,87.86,88.25,1588072,88.31,89.54,87.86,88.25,1588072,0.0,1.0
2020-02-05,88.71,89.08,88.13,88.84,1314958,88.71,89.08,88.13,88.84,1314958,0.0,1.0
2020-02-06,87.94,88.98,87.87,88.98,1815663,87.94,88.98,87.87,88.98,1815663,0.0,1.0
2020-02-07,87.14,87.89,86.66,87.89,1286510,87.14,87.89,86.66,87.89,1286510,0.0,1.0
2020-02-10,87.18,87.4183,86.77,87.18,1201925,87.18,87.4183,86.77,87.18,1201925,0.0,1.0
2020-02-11,88.19,88.71,87.3,87.3,1708171,88.19,88.71,87.3,87.3,1708171,0.0,1.0
2020-02-12,89.52,89.63,88.25,88.49,1370609,89.52,89.63,88.25,88.49,1370609,0.0,1.0
2020-02-13,89.27,89.46,88.04,89.21,1200367,89.27,89.46,88.04,89.21,1200367,0.0,1.0
2020-02-14,88.68,88.95,88.01,88.89,1690303,88.68,88.95,88.01,88.89,1690303,0.0,1.0
2020-02-18,91.08,91.17,88.9,88.9,2078829,91.08,91.17,88.9,88.9,2078829,0.0,1.0
2020-02-19,91.99,92.55,90.52,91.11,2154874,91.99,92.55,90.52,91.11,2154874,0.0,1.0
2020-02-20,93.22,93.61,91.7959,91.91,1979469,93.22,93.61,91.7959,91.91,1979469,0.0,1.0
2020-02-21,93.89,94.08,92.4,92.71,2279182,93.89,94.08,92.4,92.71,2279182,0.0,1.0
2020-02-24,91.04,92.72,90.095,92.34,2805325,91.04,92.72,90.095,92.34,2805325,0.0,1.0
2020-02-25,88.67,92.36,88.51,91.62,2739614,88.67,92.36,88.51,91.62,2739614,0.0,1.0
2020-02-26,87.75,89.87,87.66,89.45,2372200,87.75,89.87,87.66,89.45,2372200,0.0,1.0
2020-02-27,85.3,88.19,84.81,86.76,3271132,85.3,88.19,84.81,86.76,3271132,0.0,1.0
2020-02-28,83.03,83.74,80.69,83.37,4580498,83.03,83.74,80.69,83.37,4580498,0.0,1.0
2020-03-02,84.56,84.71,80.91,83.23,3936858,84.56,84.71,80.91,83.23,3936858,0.0,1.0
2020-03-03,81.82,84.75,80.71,84.1,3248608,81.82,84.75,80.71,84.1,3248608,0.0,1.0
2020-03-04,78.91,82.49,78.07,81.22,7807304,78.91,82.49,78.07,81.22,7807304,0.0,1.0
2020-03-05,77.99,79.73,77.51,78.63,4237254,77.99,79.73,77.51,78.63,4237254,0.0,1.0
2020-03-06,80.24,80.54,75.56,76.0,3880012,80.24,80.54,75.56,76.0,3880012,0.0,1.0
2020-03-09,83.51,84.66,75.1201,75.44,5052676,83.51,84.66,75.1201,75.44,5052676,0.0,1.0
2020-03-10,88.06,88.95,84.32,85.08,4897218,88.06,88.95,84.32,85.08,4897218,0.0,1.0
2020-03-11,83.67,87.79,83.06,86.32,3447296,83.67,87.79,83.06,86.32,3447296,0.0,1.0
2020-03-12,70.35,81.9,70.1,78.48,6504178,70.35,81.9,70.1,78.48,6504178,0.0,1.0
2020-03-13,74.7,74.85,69.485,73.23,5591647,74.7,74.85,69.485,73.23,5591647,0.0,1.0
2020-03-16,67.02,74.91,66.85,68.57,5182719,67.02,74.91,66.85,68.57,5182719,0.0,1.0
2020-03-17,76.45,77.98,68.0,68.55,5021610,76.45,77.98,68.0,68.55,5021610,0.0,1.0
2020-03-18,65.57,77.342,60.2,73.09,4340881,65.57,77.342,60.2,73.09,4340881,0.0,1.0
2020-03-19,70.87,77.64,64.26,65.63,4218428,70.87,77.64,64.26,65.63,4218428,0.0,1.0
2020-03-20,75.97,78.77,71.32,72.078,5334657,75.97,78.77,71.32,72.078,5334657,0.0,1.0
2020-03-23,76.37,83.76,73.19,76.71,4496210,76.37,83.76,73.19,76.71,4496210,0.0,1.0
2020-03-24,79.66,82.99,77.03,82.2,3509263,79.66,82.99,77.03,82.2,3509263,0.0,1.0
2020-03-25,76.37,82.8,76.13,79.83,3022471,76.37,82.8,76.13,79.83,3022471,0.0,1.0
2020-03-26,78.14,79.54,76.06,76.77,3507770,78.14,79.54,76.06,76.77,3507770,0.0,1.0
2020-03-27,77.05,78.79,75.23,76.58,2863585,77.05,78.79,75.23,76.58,2863585,0.0,1.0
2020-03-30,79.85,80.56,77.0,77.0,2910513,79.85,80.56,77.0,77.0,2910513,0.0,1.0
2020-03-31,73.47,77.63,72.76,76.87,5923906,73.47,77.63,72.76,76.87,5923906,0.0,1.0
2020-04-01,72.94,75.0,70.58,71.4504,4847000,72.94,75.0,70.58,71.4504,4847000,0.0,1.0
2020-04-02,70.46,72.94,68.81,72.12,4696718,70.46,72.94,68.81,72.12,4696718,0.0,1.0
2020-04-03,70.24,71.39,68.43,70.52,2416755,70.24,71.39,68.43,70.52,2416755,0.0,1.0
2020-04-06,76.28,76.41,71.3066,72.4,3555734,76.28,76.41,71.3066,72.4,3555734,0.0,1.0
2020-04-07,76.24,80.12,75.72,78.04,2967901,76.24,80.12,75.72,78.04,2967901,0.0,1.0
2020-04-08,79.22,80.3,76.35,76.62,2425567,79.22,80.3,76.35,76.62,2425567,0.0,1.0
2020-04-09,77.56,80.72,76.97,79.64,2498619,77.56,80.72,76.97,79.64,2498619,0.0,1.0
2020-04-13,76.17,77.43,75.01,77.22,2374272,76.17,77.43,75.01,77.22,2374272,0.0,1.0
2020-04-14,79.88,80.43,77.02,77.4506,2313641,79.88,80.43,77.02,77.4506,2313641,0.0,1.0
2020-04-15,78.09,78.61,76.58,78.52,1726121,78.09,78.61,76.58,78.52,1726121,0.0,1.0
2020-04-16,80.43,82.19,77.68,77.68,2056964,80.43,82.19,77.68,77.68,2056964,0.0,1.0
2020-04-17,81.73,81.97,79.26,81.82,2609676,81.73,81.97,79.26,81.82,2609676,0.0,1.0
2020-04-20,79.19,80.85,79.0,80.24,1832206,79.19,80.85,79.0,80.24,1832206,0.0,1.0
2020-04-21,77.74,78.73,76.47,77.98,2556491,77.74,78.73,76.47,77.98,2556491,0.0,1.0
2020-04-22,77.25,79.11,77.11,79.05,1466681,77.25,79.11,77.11,79.05,1466681,0.0,1.0
2020-04-23,74.93,76.49,74.06,76.22,4372926,74.93,76.49,74.06,76.22,4372926,0.0,1.0
2020-04-24,74.54,75.8,74.28,75.65,2541880,74.54,75.8,74.28,75.65,2541880,0.0,1.0
2020-04-27,80.27,81.7,75.11,75.29,3092067,80.27,81.7,75.11,75.29,3092067,0.0,1.0
2020-04-28,80.79,82.89,79.83,81.71,1985150,80.79,82.89,79.83,81.71,1985150,0.0,1.0
2020-04-29,80.86,82.0,79.68,81.87,1539966,80.86,82.0,79.68,81.87,1539966,0.0,1.0
2020-04-30,79.67,80.58,78.315,80.23,2300174,79.67,80.58,78.315,80.23,2300174,0.0,1.0
2020-05-01,77.39,79.39,76.995,78.5,1665434,77.39,79.39,76.995,78.5,1665434,0.0,1.0
2020-05-04,77.82,77.96,76.33,76.94,1529749,77.82,77.96,76.33,76.94,1529749,0.0,1.0
2020-05-05,76.55,78.9,76.15,77.94,1712276,76.55,78.9,76.15,77.94,1712276,0.0,1.0
2020-05-06,75.66,78.145,75.31,77.01,1943439,75.66,78.145,75.31,77.01,1943439,0.0,1.0
2020-05-07,76.69,78.525,75.96,75.96,2598680,76.69,78.525,75.96,75.96,2598680,0.0,1.0
2020-05-08,78.05,79.17,77.8,77.97,1884981,78.05,79.17,77.8,77.97,1884981,0.0,1.0
2020-05-11,77.91,78.58,76.63,78.0,2205645,77.91,78.58,76.63,78.0,2205645,0.0,1.0
2020-05-12,76.33,78.86,75.97,77.82,1895691,76.33,78.86,75.97,77.82,1895691,0.0,1.0
2020-05-13,74.46,76.42,73.5527,76.09,1840088,74.46,76.42,73.5527,76.09,1840088,0.0,1.0
2020-05-14,75.53,75.56,72.12,75.33,2216528,75.53,75.56,72.12,75.33,2216528,0.0,1.0
2020-05-15,75.07,76.21,74.65,75.28,1975016,75.07,76.21,74.65,75.28,1975016,0.0,1.0
2020-05-18,78.59,78.89,76.875,77.41,2976309,78.59,78.89,76.875,77.41,2976309,0.0,1.0
2020-05-19,79.99,81.2,78.71,78.73,2072967,79.99,81.2,78.71,78.73,2072967,0.0,1.0
2020-05-20,79.61,81.63,79.51,80.6,2381058,79.61,81.63,79.51,80.6,2381058,0.0,1.0
2020-05-21,81.22,81.26,78.825,79.16,1636307,81.22,81.26,78.825,79.16,1636307,0.0,1.0
2020-05-22,81.7,82.41,79.78,81.41,2403903,81.7,82.41,79.78,81.41,2403903,0.0,1.0
2020-05-26,85.2,85.43,83.58,84.15,3584232,85.2,85.43,83.58,84.15,3584232,0.0,1.0
2020-05-27,87.53,88.17,85.88,87.0,4501491,87.53,88.17,85.88,87.0,4501491,0.0,1.0
2020-05-28,97.64,99.8221,95.05,96.86,13552068,97.64,99.8221,95.05,96.86,13552068,0.0,1.0
2020-05-29,97.87,99.31,96.06,97.02,3935073,97.87,99.31,96.06,97.02,3935073,0.0,1.0
2020-06-01,96.25,98.0,95.58,97.41,3060765,96.25,98.0,95.58,97.41,3060765,0.0,1.0
2020-06-02,96.98,99.61,96.75,96.75,3926426,96.98,99.61,96.75,96.75,3926426,0.0,1.0
2020-06-03,94.57,98.08,94.54,97.73,2375588,94.57,98.08,94.54,97.73,2375588,0.0,1.0
2020-06-04,93.26,95.96,92.24,94.26,2674844,93.26,95.96,92.24,94.26,2674844,0.0,1.0
2020-06-05,92.9,95.25,92.34,94.8,3719781,92.9,95.25,92.34,94.8,3719781,0.0,1.0
2020-06-08,93.73,94.05,91.81,92.73,3192689,93.73,94.05,91.81,92.73,3192689,0.0,1.0
2020-06-09,92.58,93.96,92.265,93.74,2432557,92.58,93.96,92.265,93.74,2432557,0.0,1.0
2020-06-10,91.47,93.0,91.04,92.66,2687771,91.47,93.0,91.04,92.66,2687771,0.0,1.0
2020-06-11,89.1,90.94,88.85,90.47,2505664,89.1,90.94,88.85,90.47,2505664,0.0,1.0
2020-06-12,87.77,90.25,86.13,89.85,2800081,87.77,90.25,86.13,89.85,2800081,0.0,1.0
2020-06-15,89.11,89.75,85.51,86.01,2414127,89.11,89.75,85.51,86.01,2414127,0.0,1.0
2020-06-16,91.13,91.88,89.47,91.0,2352760,91.13,91.88,89.47,91.0,2352760,0.0,1.0
2020-06-17,89.085,91.82,88.98,91.57,1849086,89.085,91.82,88.98,91.57,1849086,0.0,1.0
2020-06-18,90.69,90.93,88.6,88.91,2603322,90.69,90.93,88.6,88.91,2603322,0.0,1.0
2020-06-19,88.8,91.94,88.5,91.125,2866831,88.8,91.94,88.5,91.125,2866831,0.0,1.0
2020-06-22,90.29,90.36,87.88,88.09,1569868,90.29,90.36,87.88,88.09,1569868,0.0,1.0
2020-06-23,89.75,90.95,89.155,90.76,1797319,89.75,90.95,89.155,90.76,1797319,0.0,1.0
2020-06-24,90.1,90.33,87.58,89.38,2738265,90.1,90.33,87.58,89.38,2738265,0.0,1.0
2020-06-25,93.11,93.23,88.7025,90.0,3134867,93.11,93.23,88.7025,90.0,3134867,0.0,1.0
2020-06-26,92.62,96.2,92.11,93.48,4310619,92.62,96.2,92.11,93.48,4310619,0.0,1.0
2020-06-29,93.67,94.81,91.41,92.93,1880200,93.67,94.81,91.41,92.93,1880200,0.0,1.0
2020-06-30,92.68,93.53,90.65,92.82,3582300,92.68,93.53,90.65,92.82,3582300,0.0,1.0
2020-07-01,93.39,93.84,92.04,92.18,2399700,93.39,93.84,92.04,92.18,2399700,0.0,1.0
2020-07-02,93.61,94.34,92.9,93.76,2606500,93.61,94.34,92.9,93.76,2606500,0.0,1.0
2020-07-06,89.78,95.24,89.27,94.98,3456800,89.78,95.24,89.27,94.98,3456800,0.0,1.0
2020-07-07,90.5,91.04,88.96,89.75,2224700,90.5,91.04,88.96,89.75,2224700,0.0,1.0
2020-07-08,90.29,90.48,89.68,90.23,1790000,90.29,90.48,89.68,90.23,1790000,0.0,1.0
2020-07-09,91.34,92.0,89.66,91.26,1962800,91.34,92.0,89.66,91.26,1962800,0.0,1.0
2020-07-10,91.87,91.93,90.48,91.04,1555900,91.87,91.93,90.48,91.04,1555900,0.0,1.0
2020-07-13,92.31,94.11,91.76,92.24,2261400,92.31,94.11,91.76,92.24,2261400,0.0,1.0
2020-07-14,94.36,94.51,91.01,91.11,1882900,94.36,94.51,91.01,91.11,1882900,0.0,1.0
2020-07-15,95.71,95.99,94.59,94.97,1997100,95.71,95.99,94.59,94.97,1997100,0.0,1.0
2020-07-16,96.63,99.0,96.12,97.25,2813400,96.63,99.0,96.12,97.25,2813400,0.0,1.0
2020-07-17,95.46,96.91,95.41,96.77,1445000,95.46,96.91,95.41,96.77,1445000,0.0,1.0
2020-07-20,97.12,98.88,95.47,97.18,2210834,97.12,98.88,95.47,97.18,2210834,0.0,1.0
2020-07-21,96.07,98.31,95.67,97.23,1906899,96.07,98.31,95.67,97.23,1906899,0.0,1.0
2020-07-22,97.12,97.28,95.051,95.52,1288836,97.12,97.28,95.051,95.52,1288836,0.0,1.0
2020-07-23,96.32,97.27,95.93,96.98,1754069,96.32,97.27,95.93,96.98,1754069,0.0,1.0
2020-07-24,95.6,97.25,95.34,96.41,1205495,95.6,97.25,95.34,96.41,1205495,0.0,1.0
2020-07-27,95.42,95.9839,94.085,95.9839,1298261,95.42,95.9839,94.085,95.9839,1298261,0.0,1.0
2020-07-28,95.64,95.9,94.54,95.31,1359291,95.64,95.9,94.54,95.31,1359291,0.0,1.0
2020-07-29,95.02,96.59,94.75,95.87,1559369,95.02,96.59,94.75,95.87,1559369,0.0,1.0
2020-07-30,93.95,95.11,93.79,94.16,1682629,93.95,95.11,93.79,94.16,1682629,0.0,1.0
2020-07-31,93.35,93.71,92.23,93.71,1805690,93.35,93.71,92.23,93.71,1805690,0.0,1.0
2020-08-03,94.51,94.63,92.74,94.01,1516680,94.51,94.63,92.74,94.01,1516680,0.0,1.0
2020-08-04,95.9,96.24,94.42,94.63,1976211,95.9,96.24,94.42,94.63,1976211,0.0,1.0
2020-08-05,95.82,97.105,95.44,96.3192,1010892,95.82,97.105,95.44,96.3192,1010892,0.0,1.0
2020-08-06,95.6,95.95,94.86,95.75,1080530,95.6,95.95,94.86,95.75,1080530,0.0,1.0
2020-08-07,96.49,97.03,95.64,96.17,1345214,96.49,97.03,95.64,96.17,1345214,0.0,1.0
2020-08-10,97.74,97.93,96.25,96.49,1797599,97.74,97.93,96.25,96.49,1797599,0.0,1.0
2020-08-11,96.49,98.5151,95.9132,97.88,1345377,96.49,98.5151,95.9132,97.88,1345377,0.0,1.0
2020-08-12,99.21,99.4,95.87,96.82,2326895,99.21,99.4,95.87,96.82,2326895,0.0,1.0
2020-08-13,97.27,98.835,96.86,98.57,1909096,97.27,98.835,96.86,98.57,1909096,0.0,1.0
2020-08-14,98.84,99.64,96.7401,97.21,1864149,98.84,99.64,96.7401,97.21,1864149,0.0,1.0
2020-08-17,100.87,101.8826,99.64,99.66,1697108,100.87,101.8826,99.64,99.66,1697108,0.0,1.0
2020-08-18,99.24,101.4901,97.81,101.31,1627494,99.24,101.4901,97.81,101.31,1627494,0.0,1.0
2020-08-19,99.75,100.52,99.04,100.05,1844949,99.75,100.52,99.04,100.05,1844949,0.0,1.0
2020-08-20,98.91,99.6438,98.6926,99.27,1212606,98.91,99.6438,98.6926,99.27,1212606,0.0,1.0
2020-08-21,100.3,100.4889,98.23,98.7,1482052,100.3,100.4889,98.23,98.7,1482052,0.0,1.0
2020-08-24,102.29,102.56,99.74,101.01,1923032,102.29,102.56,99.74,101.01,1923032,0.0,1.0
2020-08-25,102.64,102.85,100.835,102.6,1779451,102.64,102.85,100.835,102.6,1779451,0.0,1.0
2020-08-26,104.24,104.6373,102.2801,102.59,3093233,104.24,104.6373,102.2801,102.59,3093233,0.0,1.0
2020-08-27,96.72,101.86,96.54,99.57,8814523,96.72,101.86,96.54,99.57,8814523,0.0,1.0
2020-08-28,94.73,97.43,93.65,97.22,4675747,94.73,97.43,93.65,97.22,4675747,0.0,1.0
2020-08-31,96.27,96.61,93.92,94.5,2594360,96.27,96.61,93.92,94.5,2594360,0.0,1.0
2020-09-01,93.68,96.37,93.52,96.22,3014987,93.68,96.37,93.52,96.22,3014987,0.0,1.0
2020-09-02,94.7,94.97,93.76,94.06,1926260,94.7,94.97,93.76,94.06,1926260,0.0,1.0
2020-09-03,92.92,95.46,92.43,94.96,2216928,92.92,95.46,92.43,94.96,2216928,0.0,1.0
2020-09-04,91.23,93.32,90.05,93.32,2561542,91.23,93.32,90.05,93.32,2561542,0.0,1.0
2020-09-08,89.83,90.95,88.585,90.58,2926155,89.83,90.95,88.585,90.58,2926155,0.0,1.0
2020-09-09,91.81,92.515,89.35,89.65,2383974,91.81,92.515,89.35,89.65,2383974,0.0,1.0
2020-09-10,90.25,91.98,89.745,91.52,2054903,90.25,91.98,89.745,91.52,2054903,0.0,1.0
2020-09-11,90.05,90.8,89.85,90.49,1979960,90.05,90.8,89.85,90.49,1979960,0.0,1.0
2020-09-14,88.92,90.8589,87.89,90.83,2205385,88.92,90.8589,87.89,90.83,2205385,0.0,1.0
2020-09-15,88.65,89.87,88.29,88.99,1226730,88.65,89.87,88.29,88.99,1226730,0.0,1.0
2020-09-16,89.26,90.08,88.31,89.1,2008892,89.26,90.08,88.31,89.1,2008892,0.0,1.0
2020-09-17,88.54,89.04,87.73,88.08,1761131,88.54,89.04,87.73,88.08,1761131,0.0,1.0
2020-09-18,88.02,89.15,87.49,89.15,2553997,88.02,89.15,87.49,89.15,2553997,0.0,1.0
2020-09-21,85.97,87.67,84.41,87.45,1978893,85.97,87.67,84.41,87.45,1978893,0.0,1.0
2020-09-22,86.8,87.04,85.71,86.22,1407591,86.8,87.04,85.71,86.22,1407591,0.0,1.0
2020-09-23,86.72,88.11,86.565,86.86,1933696,86.72,88.11,86.565,86.86,1933696,0.0,1.0
2020-09-24,88.43,89.07,86.6686,86.83,1915866,88.43,89.07,86.6686,86.83,1915866,0.0,1.0
2020-09-25,89.42,89.91,87.14,87.49,2642330,89.42,89.91,87.14,87.49,2642330,0.0,1.0
2020-09-28,90.94,91.3845,89.75,90.25,1684564,90.94,91.3845,89.75,90.25,1684564,0.0,1.0
2020-09-29,89.87,91.2,89.81,90.92,1233845,89.87,91.2,89.81,90.92,1233845,0.0,1.0
2020-09-30,91.34,92.32,90.26,90.28,1915692,91.34,92.32,90.26,90.28,1915692,0.0,1.0
2020-10-01,91.87,93.38,91.59,91.64,1700157,91.87,93.38,91.59,91.64,1700157,0.0,1.0
2020-10-02,90.76,91.92,90.15,90.65,1792829,90.76,91.92,90.15,90.65,1792829,0.0,1.0
2020-10-05,89.98,91.6942,89.45,91.22,2215520,89.98,91.6942,89.45,91.22,2215520,0.0,1.0
2020-10-06,88.68,92.45,88.12,90.61,1905084,88.68,92.45,88.12,90.61,1905084,0.0,1.0
2020-10-07,90.55,90.925,89.45,89.84,1748981,90.55,90.925,89.45,89.84,1748981,0.0,1.0
2020-10-08,91.53,91.81,90.4307,91.0,1658830,91.53,91.81,90.4307,91.0,1658830,0.0,1.0
2020-10-09,93.64,94.73,91.815,92.07,2039132,93.64,94.73,91.815,92.07,2039132,0.0,1.0
2020-10-12,95.56,96.91,93.765,94.28,2475261,95.56,96.91,93.765,94.28,2475261,0.0,1.0
2020-10-13,96.63,97.68,95.16,95.48,2053275,96.63,97.68,95.16,95.48,2053275,0.0,1.0
2020-10-14,95.16,97.0,94.48,96.61,1321224,95.16,97.0,94.48,96.61,1321224,0.0,1.0
2020-10-15,96.54,96.92,94.01,94.5645,1486580,96.54,96.92,94.01,94.5645,1486580,0.0,1.0
2020-10-16,95.56,97.12,95.15,96.41,1866931,95.56,97.12,95.15,96.41,1866931,0.0,1.0
2020-10-19,95.0,96.58,94.75,96.06,1312586,95.0,96.58,94.75,96.06,1312586,0.0,1.0
2020-10-20,95.41,96.89,95.13,95.7,1756636,95.41,96.89,95.13,95.7,1756636,0.0,1.0
2020-10-21,94.84,95.93,94.64,95.7,1169618,94.84,95.93,94.64,95.7,1169618,0.0,1.0
2020-10-22,93.84,95.18,93.58,94.7,1632098,93.84,95.18,93.58,94.7,1632098,0.0,1.0
2020-10-23,95.47,96.05,93.81,94.55,2030120,95.47,96.05,93.81,94.55,2030120,0.0,1.0
2020-10-26,92.53,94.91,92.03,94.9,1567781,92.53,94.91,92.03,94.9,1567781,0.0,1.0
2020-10-27,92.82,94.05,92.59,92.59,1265591,92.82,94.05,92.59,92.59,1265591,0.0,1.0
2020-10-28,90.58,92.88,90.52,91.81,1598640,90.58,92.88,90.52,91.81,1598640,0.0,1.0
2020-10-29,91.91,92.57,90.15,90.32,1525125,91.91,92.57,90.15,90.32,1525125,0.0,1.0
2020-10-30,90.32,91.51,89.14,90.98,1429334,90.32,91.51,89.14,90.98,1429334,0.0,1.0
2020-11-02,91.12,91.57,89.79,91.53,1259804,91.12,91.57,89.79,91.53,1259804,0.0,1.0
2020-11-03,93.65,94.94,91.7508,92.1,1894128,93.65,94.94,91.7508,92.1,1894128,0.0,1.0
2020-11-04,95.25,96.79,92.85,94.23,1610887,95.25,96.79,92.85,94.23,1610887,0.0,1.0
2020-11-05,95.1,96.34,93.95,96.13,1453840,95.1,96.34,93.95,96.13,1453840,0.0,1.0
2020-11-06,95.53,95.985,93.59,95.74,1538845,95.53,95.985,93.59,95.74,1538845,0.0,1.0
2020-11-09,95.87,101.25,95.86,97.96,2405565,95.87,101.25,95.86,97.96,2405565,0.0,1.0
2020-11-10,94.97,96.065,93.92,94.74,1780711,94.97,96.065,93.92,94.74,1780711,0.0,1.0
2020-11-11,94.32,96.13,94.15,95.99,1495961,94.32,96.13,94.15,95.99,1495961,0.0,1.0
2020-11-12,93.19,94.71,92.59,94.71,1869535,93.19,94.71,92.59,94.71,1869535,0.0,1.0
2020-11-13,94.95,95.05,93.39,93.42,1449916,94.95,95.05,93.39,93.42,1449916,0.0,1.0
2020-11-16,95.61,95.98,94.95,95.81,1707533,95.61,95.98,94.95,95.81,1707533,0.0,1.0
2020-11-17,93.82,95.15,93.48,94.55,1530260,93.82,95.15,93.48,94.55,1530260,0.0,1.0
2020-11-18,93.65,95.56,93.6,94.35,1873186,93.65,95.56,93.6,94.35,1873186,0.0,1.0
2020-11-19,94.55,94.8,92.5033,93.49,1605189,94.55,94.8,92.5033,93.49,1605189,0.0,1.0
2020-11-20,94.97,96.92,94.02,94.29,1680973,94.97,96.92,94.02,94.29,1680973,0.0,1.0
2020-11-23,97.61,98.06,95.23,95.72,2787650,97.61,98.06,95.23,95.72,2787650,0.0,1.0
2020-11-24,111.35,112.78,104.98,107.38,9436168,111.35,112.78,104.98,107.38,9436168,0.0,1.0
2020-11-25,111.73,112.93,109.9,111.06,3665627,111.73,112.93,109.9,111.06,3665627,0.0,1.0
2020-11-27,109.9,111.41,109.14,111.1,1379169,109.9,111.41,109.14,111.1,1379169,0.0,1.0
2020-11-30,109.24,109.92,107.89,109.35,2186246,109.24,109.92,107.89,109.35,2186246,0.0,1.0
2020-12-01,112.39,112.42,109.215,110.05,2039320,112.39,112.42,109.215,110.05,2039320,0.0,1.0
2020-12-02,111.63,112.65,110.935,111.67,1502524,111.63,112.65,110.935,111.67,1502524,0.0,1.0
2020-12-03,112.12,114.32,110.7,110.89,2253028,112.12,114.32,110.7,110.89,2253028,0.0,1.0
2020-12-04,112.51,113.48,110.77,111.57,1955828,112.51,113.48,110.77,111.57,1955828,0.0,1.0
2020-12-07,111.95,112.65,111.2,112.33,2024643,111.95,112.65,111.2,112.33,2024643,0.0,1.0
2020-12-08,109.46,111.89,109.01,111.26,1973485,109.46,111.89,109.01,111.26,1973485,0.0,1.0
2020-12-09,110.86,111.89,109.78,110.41,1898000,110.86,111.89,109.78,110.41,1898000,0.0,1.0
2020-12-10,108.29,110.75,107.79,110.66,2437775,108.29,110.75,107.79,110.66,2437775,0.0,1.0
2020-12-11,106.55,108.21,106.03,107.925,2065852,106.55,108.21,106.03,107.925,2065852,0.0,1.0
2020-12-14,107.68,108.25,106.27,107.88,2760542,107.68,108.25,106.27,107.88,2760542,0.0,1.0
2020-12-15,110.04,110.61,107.92,108.31,2899712,110.04,110.61,107.92,108.31,2899712,0.0,1.0
2020-12-16,112.85,113.48,109.39,109.39,3202391,112.85,113.48,109.39,109.39,3202391,0.0,1.0
2020-12-17,113.05,114.17,112.31,113.27,2074625,113.05,114.17,112.31,113.27,2074625,0.0,1.0
2020-12-18,111.88,113.54,111.53,113.11,3392395,111.88,113.54,111.53,113.11,3392395,0.0,1.0
2020-12-21,111.52,112.53,110.34,111.28,2369339,111.52,112.53,110.34,111.28,2369339,0.0,1.0
2020-12-22,108.98,111.37,108.13,111.37,1882712,108.98,111.37,108.13,111.37,1882712,0.0,1.0
2020-12-23,107.62,109.43,107.52,109.43,1535176,107.62,109.43,107.52,109.43,1535176,0.0,1.0
2020-12-24,109.03,109.04,107.49,107.88,651811,109.03,109.04,107.49,107.88,651811,0.0,1.0
2020-12-28,107.93,109.685,107.64,109.51,1293655,107.93,109.685,107.64,109.51,1293655,0.0,1.0
2020-12-29,109.1,109.62,107.6,108.78,1681356,109.1,109.62,107.6,108.78,1681356,0.0,1.0
2020-12-30,107.8,109.81,107.47,109.15,1146244,107.8,109.81,107.47,109.15,1146244,0.0,1.0
2020-12-31,108.04,108.3,106.9,107.94,1121297,108.04,108.3,106.9,107.94,1121297,0.0,1.0
2021-01-04,106.94,108.34,105.31,107.63,1664836,106.94,108.34,105.31,107.63,1664836,0.0,1.0
2021-01-05,107.13,107.75,106.14,106.31,1620862,107.13,107.75,106.14,106.31,1620862,0.0,1.0
2021-01-06,112.97,113.25,106.785,106.9,3097335,112.97,113.25,106.785,106.9,3097335,0.0,1.0
2021-01-07,114.75,115.0,111.89,112.99,2508533,114.75,115.0,111.89,112.99,2508533,0.0,1.0
2021-01-08,112.97,115.45,112.19,114.72,1928231,112.97,115.45,112.19,114.72,1928231,0.0,1.0
2021-01-11,112.43,113.1,111.17,112.5,2144633,112.43,113.1,111.17,112.5,2144633,0.0,1.0
2021-01-12,114.18,114.415,112.05,112.38,1478002,114.18,114.415,112.05,112.38,1478002,0.0,1.0
2021-01-13,112.47,114.08,112.31,113.79,1229551,112.47,114.08,112.31,113.79,1229551,0.0,1.0
2021-01-14,109.97,112.96,109.65,112.67,1996306,109.97,112.96,109.65,112.67,1996306,0.0,1.0
2021-01-15,108.34,109.7,107.79,109.31,1881925,108.34,109.7,107.79,109.31,1881925,0.0,1.0
2021-01-19,108.05,109.595,107.12,108.59,1745453,108.05,109.595,107.12,108.59,1745453,0.0,1.0
2021-01-20,107.54,108.45,106.32,108.23,1940204,107.54,108.45,106.32,108.23,1940204,0.0,1.0
2021-01-21,107.79,109.4412,107.63,108.63,1431156,107.79,109.4412,107.63,108.63,1431156,0.0,1.0
2021-01-22,107.88,108.21,106.13,107.64,1160383,107.88,108.21,106.13,107.64,1160383,0.0,1.0
2021-01-25,106.37,108.175,105.75,107.64,1605819,106.37,108.175,105.75,107.64,1605819,0.0,1.0
2021-01-26,105.7,106.7807,104.94,106.26,1545622,105.7,106.7807,104.94,106.26,1545622,0.0,1.0
2021-01-27,101.56,105.07,99.62,104.98,2897706,101.56,105.07,99.62,104.98,2897706,0.0,1.0
2021-01-28,102.87,103.9198,101.29,101.67,2034476,102.87,103.9198,101.29,101.67,2034476,0.0,1.0
2021-01-29,101.66,103.39,101.34,102.25,1694301,101.66,103.39,101.34,102.25,1694301,0.0,1.0
2021-02-01,100.86,102.32,100.23,102.08,1262577,100.86,102.32,100.23,102.08,1262577,0.0,1.0
2021-02-02,104.02,104.63,101.532,101.85,2737479,104.02,104.63,101.532,101.85,2737479,0.0,1.0
2021-02-03,104.94,105.29,103.26,103.76,1835424,104.94,105.29,103.26,103.76,1835424,0.0,1.0
2021-02-04,106.14,106.21,104.52,105.11,1516779,106.14,106.21,104.52,105.11,1516779,0.0,1.0
2021-02-05,105.645,107.52,105.145,106.75,1615356,105.645,107.52,105.145,106.75,1615356,0.0,1.0
2021-02-08,107.07,107.3,105.66,106.07,1681916,107.07,107.3,105.66,106.07,1681916,0.0,1.0
2021-02-09,109.82,109.88,106.69,107.29,1862037,109.82,109.88,106.69,107.29,1862037,0.0,1.0
2021-02-10,110.25,111.09,109.72,109.82,1683292,110.25,111.09,109.72,109.82,1683292,0.0,1.0
2021-02-11,109.09,111.94,108.36,110.59,1176210,109.09,111.94,108.36,110.59,1176210,0.0,1.0
2021-02-12,108.375,109.89,107.5,108.6827,811940,108.375,109.89,107.5,108.6827,811940,0.0,1.0
2021-02-16,107.65,108.63,106.705,108.43,1462275,107.65,108.63,106.705,108.43,1462275,0.0,1.0
2021-02-17,108.32,108.61,106.2792,107.19,1283013,108.32,108.61,106.2792,107.19,1283013,0.0,1.0
2021-02-18,107.76,108.47,105.04,105.9635,1863130,107.76,108.47,105.04,105.9635,1863130,0.0,1.0
2021-02-19,107.9,108.42,106.98,108.32,1705579,107.9,108.42,106.98,108.32,1705579,0.0,1.0
2021-02-22,104.88,107.5,104.87,107.42,2238472,104.88,107.5,104.87,107.42,2238472,0.0,1.0
2021-02-23,102.98,105.05,102.095,104.79,2226473,102.98,105.05,102.095,104.79,2226473,0.0,1.0
2021-02-24,101.13,102.5,99.73,102.14,2482849,101.13,102.5,99.73,102.14,2482849,0.0,1.0
2021-02-25,98.88,99.86,97.69,98.75,3405599,98.88,99.86,97.69,98.75,3405599,0.0,1.0
2021-02-26,98.2,100.715,98.07,99.59,3014264,98.2,100.715,98.07,99.59,3014264,0.0,1.0
2021-03-01,99.23,100.38,98.5,98.8,1890006,99.23,100.38,98.5,98.8,1890006,0.0,1.0
2021-03-02,98.95,99.9506,96.54,99.9506,3431246,98.95,99.9506,96.54,99.9506,3431246,0.0,1.0
2021-03-03,101.88,104.69,95.86,96.18,5164505,101.88,104.69,95.86,96.18,5164505,0.0,1.0
2021-03-04,101.81,103.94,100.295,101.8,3035258,101.81,103.94,100.295,101.8,3035258,0.0,1.0
2021-03-05,104.08,104.535,100.21,102.47,2407623,104.08,104.535,100.21,102.47,2407623,0.0,1.0
2021-03-08,108.07,109.32,103.24,104.49,2903410,108.07,109.32,103.24,104.49,2903410,0.0,1.0
2021-03-09,107.59,109.87,106.45,108.63,1822691,107.59,109.87,106.45,108.63,1822691,0.0,1.0
2021-03-10,107.83,109.11,107.535,109.0,1403634,107.83,109.11,107.535,109.0,1403634,0.0,1.0
2021-03-11,108.57,108.82,107.02,107.72,1596851,108.57,108.82,107.02,107.72,1596851,0.0,1.0
2021-03-12,108.61,109.34,107.37,108.56,1102000,108.61,109.34,107.37,108.56,1102000,0.0,1.0
2021-03-15,109.3,109.37,107.26,108.56,1578225,109.3,109.37,107.26,108.56,1578225,0.0,1.0
2021-03-16,109.04,110.29,108.2,109.42,1137258,109.04,110.29,108.2,109.42,1137258,0.0,1.0
2021-03-17,107.7,108.96,107.29,108.85,1703230,107.7,108.96,107.29,108.85,1703230,0.0,1.0
2021-03-18,105.25,107.13,104.575,106.0,2586050,105.25,107.13,104.575,106.0,2586050,0.0,1.0
2021-03-19,108.12,108.63,104.565,104.71,2694885,108.12,108.63,104.565,104.71,2694885,0.0,1.0
2021-03-22,110.25,110.75,107.4501,108.2,2208833,110.25,110.75,107.4501,108.2,2208833,0.0,1.0
2021-03-23,109.86,111.31,109.63,109.98,1765655,109.86,111.31,109.63,109.98,1765655,0.0,1.0
2021-03-24,110.5,112.2,109.48,109.715,1378849,110.5,112.2,109.48,109.715,1378849,0.0,1.0
2021-03-25,111.08,111.42,109.51,110.17,1221309,111.08,111.42,109.51,110.17,1221309,0.0,1.0
2021-03-26,114.39,114.43,110.58,110.89,2046036,114.39,114.43,110.58,110.89,2046036,0.0,1.0
2021-03-29,115.75,116.23,114.2,115.06,1586137,115.75,116.23,114.2,115.06,1586137,0.0,1.0
2021-03-30,116.23,116.65,114.5,115.6,1505739,116.23,116.65,114.5,115.6,1505739,0.0,1.0
2021-03-31,114.46,117.26,114.2,116.0,2782804,114.46,117.26,114.2,116.0,2782804,0.0,1.0
2021-04-01,115.93,116.07,113.3901,114.59,1521351,115.93,116.07,113.3901,114.59,1521351,0.0,1.0
2021-04-05,119.26,119.65,116.03,116.44,1853407,119.26,119.65,116.03,116.44,1853407,0.0,1.0
2021-04-06,117.61,120.37,117.47,118.11,1836635,117.61,120.37,117.47,118.11,1836635,0.0,1.0
2021-04-07,117.16,118.33,116.65,117.89,1010033,117.16,118.33,116.65,117.89,1010033,0.0,1.0
2021-04-08,116.88,117.25,116.16,117.2,1024608,116.88,117.25,116.16,117.2,1024608,0.0,1.0
2021-04-09,117.55,117.6999,116.08,117.17,1341960,117.55,117.6999,116.08,117.17,1341960,0.0,1.0
2021-04-12,117.04,117.81,115.94,117.17,1461793,117.04,117.81,115.94,117.17,1461793,0.0,1.0
2021-04-13,117.65,118.225,116.14,117.34,1115472,117.65,118.225,116.14,117.34,1115472,0.0,1.0
2021-04-14,114.9,117.7,114.78,117.05,1710695,114.9,117.7,114.78,117.05,1710695,0.0,1.0
2021-04-15,117.02,117.35,115.4,115.99,1413655,117.02,117.35,115.4,115.99,1413655,0.0,1.0
2021-04-16,117.36,118.57,116.58,117.18,1353761,117.36,118.57,116.58,117.18,1353761,0.0,1.0
2021-04-19,116.95,118.05,116.24,117.79,1263217,116.95,118.05,116.24,117.79,1263217,0.0,1.0
2021-04-20,116.34,117.05,116.02,116.87,1274002,116.34,117.05,116.02,116.87,1274002,0.0,1.0
2021-04-21,116.67,117.24,116.43,116.44,1278949,116.67,117.24,116.43,116.44,1278949,0.0,1.0
2021-04-22,115.15,116.97,114.33,116.71,1096235,115.15,116.97,114.33,116.71,1096235,0.0,1.0
2021-04-23,115.56,116.24,114.08,115.19,952651,115.56,116.24,114.08,115.19,952651,0.0,1.0
2021-04-26,113.98,115.3,113.38,115.3,1577508,113.98,115.3,113.38,115.3,1577508,0.0,1.0
2021-04-27,115.01,115.51,114.11,114.24,1232880,115.01,115.51,114.11,114.24,1232880,0.0,1.0
2021-04-28,114.04,115.32,113.65,114.75,1168164,114.04,115.32,113.65,114.75,1168164,0.0,1.0
2021-04-29,115.43,115.715,114.22,114.38,1066574,115.43,115.715,114.22,114.38,1066574,0.0,1.0
2021-04-30,114.9,115.89,113.5,115.49,964735,114.9,115.89,113.5,115.49,964735,0.0,1.0
2021-05-03,116.23,116.88,115.26,115.61,1312560,116.23,116.88,115.26,115.61,1312560,0.0,1.0
2021-05-04,114.83,115.62,113.8,115.07,1442787,114.83,115.62,113.8,115.07,1442787,0.0,1.0
2021-05-05,114.68,115.48,113.97,115.34,2143487,114.68,115.48,113.97,115.34,2143487,0.0,1.0
2021-05-06,115.7,115.74,114.43,115.25,1124289,115.7,115.74,114.43,115.25,1124289,0.0,1.0
2021-05-07,116.25,116.94,115.38,115.89,1211218,116.25,116.94,115.38,115.89,1211218,0.0,1.0
2021-05-10,116.04,117.5,115.96,116.71,1444836,116.04,117.5,115.96,116.71,1444836,0.0,1.0
2021-05-11,112.81,116.14,112.115,116.11,1738513,112.81,116.14,112.115,116.11,1738513,0.0,1.0
2021-05-12,109.83,112.44,109.47,111.95,2213479,109.83,112.44,109.47,111.95,2213479,0.0,1.0
2021-05-13,109.58,111.27,109.21,110.37,1792200,109.58,111.27,109.21,110.37,1792200,0.0,1.0
2021-05-14,111.23,111.67,109.59,110.02,1089960,111.23,111.67,109.59,110.02,1089960,0.0,1.0
2021-05-17,109.65,111.865,108.7,111.33,1193013,109.65,111.865,108.7,111.33,1193013,0.0,1.0
2021-05-18,110.03,110.88,109.5,110.19,1515642,110.03,110.88,109.5,110.19,1515642,0.0,1.0
2021-05-19,108.79,109.73,107.85,109.03,1181229,108.79,109.73,107.85,109.03,1181229,0.0,1.0
2021-05-20,108.37,108.79,107.599,108.34,1210557,108.37,108.79,107.599,108.34,1210557,0.0,1.0
2021-05-21,108.58,109.42,107.9,108.01,1618512,108.58,109.42,107.9,108.01,1618512,0.0,1.0
2021-05-24,107.2,109.34,107.07,109.05,1064104,107.2,109.34,107.07,109.05,1064104,0.0,1.0
2021-05-25,106.98,108.08,106.63,107.45,1435433,106.98,108.08,106.63,107.45,1435433,0.0,1.0
2021-05-26,108.47,108.63,106.8,107.28,2126214,108.47,108.63,106.8,107.28,2126214,0.0,1.0
2021-05-27,100.11,103.85,99.55,102.34,8135660,100.11,103.85,99.55,102.34,8135660,0.0,1.0
2021-05-28,97.5,100.727,97.15,100.6,5620594,97.5,100.727,97.15,100.6,5620594,0.0,1.0
2021-06-01,98.88,99.465,97.371,97.99,4292803,98.88,99.465,97.371,97.99,4292803,0.0,1.0
2021-06-02,98.01,99.1262,97.85,98.88,2870445,98.01,99.1262,97.85,98.88,2870445,0.0,1.0
2021-06-03,100.56,101.125,98.01,98.04,4324561,100.56,101.125,98.01,98.04,4324561,0.0,1.0
2021-06-04,101.8,102.62,100.8,102.25,3701072,101.8,102.62,100.8,102.25,3701072,0.0,1.0
2021-06-07,100.35,101.77,99.89,101.65,3497325,100.35,101.77,99.89,101.65,3497325,0.0,1.0
2021-06-08,101.31,101.94,100.1,100.33,2900085,101.31,101.94,100.1,100.33,2900085,0.0,1.0
2021-06-09,98.87,101.48,98.685,101.34,2298190,98.87,101.48,98.685,101.34,2298190,0.0,1.0
2021-06-10,99.7,100.09,98.91,99.01,2525423,99.7,100.09,98.91,99.01,2525423,0.0,1.0
2021-06-11,101.18,101.65,100.1,100.22,2144731,101.18,101.65,100.1,100.22,2144731,0.0,1.0
2021-06-14,100.2,101.48,99.52,101.15,2358658,100.2,101.48,99.52,101.15,2358658,0.0,1.0
2021-06-15,100.68,102.13,99.79,100.31,3260644,100.68,102.13,99.79,100.31,3260644,0.0,1.0
2021-06-16,100.57,101.34,99.9,100.2653,2221569,100.57,101.34,99.9,100.2653,2221569,0.0,1.0
2021-06-17,100.69,101.81,99.98,100.29,3748601,100.69,101.81,99.98,100.29,3748601,0.0,1.0
2021-06-18,100.32,101.12,99.1301,100.62,3684537,100.32,101.12,99.1301,100.62,3684537,0.0,1.0
2021-06-21,101.19,101.87,100.52,100.7,2973799,101.19,101.87,100.52,100.7,2973799,0.0,1.0
2021-06-22,100.88,102.1497,100.37,101.04,3219288,100.88,102.1497,100.37,101.04,3219288,0.0,1.0
2021-06-23,101.49,101.91,100.44,101.23,2058006,101.49,101.91,100.44,101.23,2058006,0.0,1.0
2021-06-24,99.34,99.95,98.37,99.62,3685140,99.34,99.95,98.37,99.62,3685140,0.0,1.0
2021-06-25,98.35,99.63,97.66,99.55,6837062,98.35,99.63,97.66,99.55,6837062,0.0,1.0
2021-06-28,99.38,99.62,98.445,98.83,2184926,99.38,99.62,98.445,98.83,2184926,0.0,1.0
2021-06-29,99.48,100.05,98.73,99.4,2508810,99.48,100.05,98.73,99.4,2508810,0.0,1.0
2021-06-30,99.5,100.29,98.98,99.87,2762259,99.5,100.29,98.98,99.87,2762259,0.0,1.0
2021-07-01,99.91,100.38,99.53,100.18,2073912,99.91,100.38,99.53,100.18,2073912,0.0,1.0
2021-07-02,99.45,100.175,99.1763,100.0,2551515,99.45,100.175,99.1763,100.0,2551515,0.0,1.0
2021-07-06,99.1,99.49,98.045,99.275,1908448,99.1,99.49,98.045,99.275,1908448,0.0,1.0
2021-07-07,99.37,99.95,99.07,99.225,1409333,99.37,99.95,99.07,99.225,1409333,0.0,1.0
2021-07-08,98.27,99.28,98.08,98.6,2475872,98.27,99.28,98.08,98.6,2475872,0.0,1.0
2021-07-09,99.51,99.51,98.43,98.6,1755641,99.51,99.51,98.43,98.6,1755641,0.0,1.0
2021-07-12,98.95,99.2,98.26,99.05,2051881,98.95,99.2,98.26,99.05,2051881,0.0,1.0
2021-07-13,98.0,99.15,97.84,98.91,1650114,98.0,99.15,97.84,98.91,1650114,0.0,1.0
2021-07-14,98.89,99.1211,98.1,98.19,1680758,98.89,99.1211,98.1,98.19,1680758,0.0,1.0
2021-07-15,98.68,99.37,98.13,98.57,1577943,98.68,99.37,98.13,98.57,1577943,0.0,1.0
2021-07-16,98.19,99.18,98.0,98.96,1453158,98.19,99.18,98.0,98.96,1453158,0.0,1.0
2021-07-19,98.0,98.86,97.4,97.84,2314088,98.0,98.86,97.4,97.84,2314088,0.0,1.0
2021-07-20,99.01,99.675,97.81,97.81,1835028,99.01,99.675,97.81,97.81,1835028,0.0,1.0
2021-07-21,99.09,99.78,98.69,99.09,1825409,99.09,99.78,98.69,99.09,1825409,0.0,1.0
2021-07-22,99.39,99.98,98.47,99.11,1562095,99.39,99.98,98.47,99.11,1562095,0.0,1.0
2021-07-23,100.15,100.62,99.34,99.58,1240985,100.15,100.62,99.34,99.58,1240985,0.0,1.0
2021-07-26,100.59,100.815,99.72,100.09,1360328,100.59,100.815,99.72,100.09,1360328,0.0,1.0
2021-07-27,99.0,100.68,98.85,100.16,1726540,99.0,100.68,98.85,100.16,1726540,0.0,1.0
2021-07-28,99.03,99.605,98.8,98.86,1667124,99.03,99.605,98.8,98.86,1667124,0.0,1.0
2021-07-29,99.1,99.97,98.905,99.45,1309404,99.1,99.97,98.905,99.45,1309404,0.0,1.0
2021-07-30,99.79,100.78,99.01,99.1,1317412,99.79,100.78,99.01,99.1,1317412,0.0,1.0
2021-08-02,98.88,100.3,97.91,100.3,1749701,98.88,100.3,97.91,100.3,1749701,0.0,1.0
2021-08-03,99.89,101.95,98.975,99.3,2631170,99.89,101.95,98.975,99.3,2631170,0.0,1.0
2021-08-04,97.73,99.87,97.515,99.54,2192637,97.73,99.87,97.515,99.54,2192637,0.0,1.0
2021-08-05,98.94,99.33,97.87,97.93,1587159,98.94,99.33,97.87,97.93,1587159,0.0,1.0
2021-08-06,98.77,99.275,98.2,98.99,1984521,98.77,99.275,98.2,98.99,1984521,0.0,1.0
2021-08-09,98.34,98.86,97.26,97.55,2332050,98.34,98.86,97.26,97.55,2332050,0.0,1.0
2021-08-10,101.42,101.59,98.18,98.34,2483129,101.42,101.59,98.18,98.34,2483129,0.0,1.0
2021-08-11,102.32,103.39,101.48,101.81,3010160,102.32,103.39,101.48,101.81,3010160,0.0,1.0
2021-08-12,101.44,102.755,100.73,102.56,3410946,101.44,102.755,100.73,102.56,3410946,0.0,1.0
2021-08-13,101.77,102.38,100.8269,101.8071,1217891,101.77,102.38,100.8269,101.8071,1217891,0.0,1.0
2021-08-16,102.29,102.7,100.75,101.27,2403665,102.29,102.7,100.75,101.27,2403665,0.0,1.0
2021-08-17,100.48,101.99,100.06,101.98,1681810,100.48,101.99,100.06,101.98,1681810,0.0,1.0
2021-08-18,101.43,102.185,100.37,100.48,2296529,101.43,102.185,100.37,100.48,2296529,0.0,1.0
2021-08-19,101.06,102.17,100.355,101.12,2274725,101.06,102.17,100.355,101.12,2274725,0.0,1.0
2021-08-20,102.67,102.77,100.45,100.97,1511087,102.67,102.77,100.45,100.97,1511087,0.0,1.0
2021-08-23,103.51,103.8466,102.47,102.67,2853039,103.51,103.8466,102.47,102.67,2853039,0.0,1.0
2021-08-24,105.21,105.48,103.53,103.99,2215086,105.21,105.48,103.53,103.99,2215086,0.0,1.0
2021-08-25,106.32,106.64,105.02,105.28,3177673,106.32,106.64,105.02,105.28,3177673,0.0,1.0
2021-08-26,93.48,97.9,93.41,97.25,18546895,93.48,97.9,93.41,97.25,18546895,0.0,1.0
2021-08-27,90.89,94.11,90.84,92.28,6575379,90.89,94.11,90.84,92.28,6575379,0.0,1.0
2021-08-30,90.93,92.61,90.77,91.0,5500089,90.93,92.61,90.77,91.0,5500089,0.0,1.0
2021-08-31,90.54,92.12,90.26,90.7,3371262,90.54,92.12,90.26,90.7,3371262,0.0,1.0
2021-09-01,89.99,90.75,89.64,90.66,3043488,89.99,90.75,89.64,90.66,3043488,0.0,1.0
2021-09-02,92.59,92.78,90.15,90.15,3649393,92.59,92.78,90.15,90.15,3649393,0.0,1.0
2021-09-03,92.81,93.33,91.65,92.19,3939276,92.81,93.33,91.65,92.19,3939276,0.0,1.0
2021-09-07,92.22,92.97,92.11,92.81,3195111,92.22,92.97,92.11,92.81,3195111,0.0,1.0
2021-09-08,93.09,93.465,91.5,92.31,3734292,93.09,93.465,91.5,92.31,3734292,0.0,1.0
2021-09-09,91.2,93.25,90.97,93.11,3023627,91.2,93.25,90.97,93.11,3023627,0.0,1.0
2021-09-10,90.21,91.69,90.13,91.37,3003644,90.21,91.69,90.13,91.37,3003644,0.0,1.0
2021-09-13,89.26,90.67,88.811,90.63,4485554,89.26,90.67,88.811,90.63,4485554,0.0,1.0
2021-09-14,88.43,89.54,87.87,89.54,1738589,88.43,89.54,87.87,89.54,1738589,0.0,1.0
2021-09-15,88.44,88.875,87.12,88.23,3290094,88.44,88.875,87.12,88.23,3290094,0.0,1.0
2021-09-16,89.27,89.8,88.315,88.46,3920345,89.27,89.8,88.315,88.46,3920345,0.0,1.0
2021-09-17,89.31,90.45,89.155,89.31,3842114,89.31,90.45,89.155,89.31,3842114,0.0,1.0
2021-09-20,87.68,89.86,86.87,88.51,2962621,87.68,89.86,86.87,88.51,2962621,0.0,1.0
2021-09-21,86.26,88.22,85.98,87.64,2513226,86.26,88.22,85.98,87.64,2513226,0.0,1.0
2021-09-22,85.25,86.8881,84.96,86.66,3810527,85.25,86.8881,84.96,86.66,3810527,0.0,1.0
2021-09-23,85.6,86.56,85.33,85.41,4692939,85.6,86.56,85.33,85.41,4692939,0.0,1.0
2021-09-24,84.54,85.64,84.26,85.45,3739508,84.54,85.64,84.26,85.45,3739508,0.0,1.0
2021-09-27,86.87,87.269,84.41,84.51,3415233,86.87,87.269,84.41,84.51,3415233,0.0,1.0
2021-09-28,86.28,87.51,86.01,86.91,2641249,86.28,87.51,86.01,86.91,2641249,0.0,1.0
2021-09-29,100.51,101.43,92.96,93.095,26441371,100.51,101.43,92.96,93.095,26441371,0.0,1.0
2021-09-30,95.72,99.78,94.25,99.41,15169067,95.72,99.78,94.25,99.41,15169067,0.0,1.0
2021-10-01,97.98,99.63,93.7,94.47,7063935,97.98,99.63,93.7,94.47,7063935,0.0,1.0
2021-10-04,98.37,100.25,97.66,97.95,6853237,98.37,100.25,97.66,97.95,6853237,0.0,1.0
2021-10-05,97.17,99.3121,97.16,98.28,3640961,97.17,99.3121,97.16,98.28,3640961,0.0,1.0
2021-10-06,97.11,97.67,96.07,96.66,3488577,97.11,97.67,96.07,96.66,3488577,0.0,1.0
2021-10-07,98.28,99.4,97.46,97.78,2546521,98.28,99.4,97.46,97.78,2546521,0.0,1.0
2021-10-08,98.85,99.52,98.2913,98.4,1064760,98.85,99.52,98.2913,98.4,1064760,0.0,1.0
2021-10-11,98.45,99.63,98.4002,98.85,1662184,98.45,99.63,98.4002,98.85,1662184,0.0,1.0
2021-10-12,98.1,99.25,97.86,98.37,2386141,98.1,99.25,97.86,98.37,2386141,0.0,1.0
2021-10-13,97.37,98.65,97.17,97.56,1609072,97.37,98.65,97.17,97.56,1609072,0.0,1.0
2021-10-14,98.64,99.15,96.7,97.22,2076419,98.64,99.15,96.7,97.22,2076419,0.0,1.0
2021-10-15,99.27,99.82,98.81,99.7765,1981774,99.27,99.82,98.81,99.7765,1981774,0.0,1.0
2021-10-18,100.95,101.43,98.4311,98.78,2839895,100.95,101.43,98.4311,98.78,2839895,0.0,1.0
2021-10-19,100.28,101.02,99.56,100.95,1974976,100.28,101.02,99.56,100.95,1974976,0.0,1.0
2021-10-20,101.34,102.39,100.05,100.31,1387312,101.34,102.39,100.05,100.31,1387312,0.0,1.0
2021-10-21,102.45,102.72,101.0,101.18,1520298,102.45,102.72,101.0,101.18,1520298,0.0,1.0
2021-10-22,103.15,103.28,102.19,102.39,1290194,103.15,103.28,102.19,102.39,1290194,0.0,1.0
2021-10-25,105.02,105.35,103.0,103.33,2341885,105.02,105.35,103.0,103.33,2341885,0.0,1.0
2021-10-26,104.96,105.85,103.82,105.36,3267145,104.96,105.85,103.82,105.36,3267145,0.0,1.0
2021-10-27,104.49,105.62,102.76,105.43,2200237,104.49,105.62,102.76,105.43,2200237,0.0,1.0
2021-10-28,107.28,107.29,104.375,104.78,3351488,107.28,107.29,104.375,104.78,3351488,0.0,1.0
2021-10-29,107.76,108.41,106.815,107.13,4404944,107.76,108.41,106.815,107.13,4404944,0.0,1.0
2021-11-01,110.76,112.63,107.8,108.16,4019879,110.76,112.63,107.8,108.16,4019879,0.0,1.0
2021-11-02,111.35,113.89,110.04,110.11,6616325,111.35,113.89,110.04,110.11,6616325,0.0,1.0
2021-11-03,113.27,115.665,110.76,111.615,5866212,113.27,115.665,110.76,111.615,5866212,0.0,1.0
2021-11-04,108.07,116.49,103.45,113.07,11893675,108.07,116.49,103.45,113.07,11893675,0.0,1.0
2021-11-05,110.0,111.86,109.04,109.46,4546992,110.0,111.86,109.04,109.46,4546992,0.0,1.0
2021-11-08,110.66,110.94,108.3,109.27,4045521,110.66,110.94,108.3,109.27,4045521,0.0,1.0
2021-11-09,111.15,112.26,110.515,110.92,5398233,111.15,112.26,110.515,110.92,5398233,0.0,1.0
2021-11-10,111.62,112.55,110.96,111.45,2693060,111.62,112.55,110.96,111.45,2693060,0.0,1.0
2021-11-11,113.58,113.93,111.08,111.16,3625497,113.58,113.93,111.08,111.16,3625497,0.0,1.0
2021-11-12,113.08,115.05,113.05,114.12,5136866,113.08,115.05,113.05,114.12,5136866,0.0,1.0
2021-11-15,129.23,131.7,121.41,123.14,19431110,129.23,131.7,121.41,123.14,19431110,0.0,1.0
2021-11-16,132.59,133.21,129.39,130.09,5559663,132.59,133.21,129.39,130.09,5559663,0.0,1.0
2021-11-17,131.57,132.6,129.88,132.58,3673354,131.57,132.6,129.88,132.58,3673354,0.0,1.0
2021-11-18,134.25,134.475,129.435,132.26,4367656,134.25,134.475,129.435,132.26,4367656,0.0,1.0
2021-11-19,134.96,135.59,133.21,133.67,4436552,134.96,135.59,133.21,133.67,4436552,0.0,1.0
2021-11-22,132.56,135.425,132.29,134.995,5963506,132.56,135.425,132.29,134.995,5963506,0.0,1.0
2021-11-23,144.71,149.24,132.94,133.14,9001109,144.71,149.24,132.94,133.14,9001109,0.0,1.0
2021-11-24,146.61,149.3742,143.5,146.27,3758460,146.61,149.3742,143.5,146.27,3758460,0.0,1.0
2021-11-26,141.11,145.31,140.25,143.53,2693978,141.11,145.31,140.25,143.53,2693978,0.0,1.0
2021-11-29,141.35,143.7973,140.4,142.37,2081726,141.35,143.7973,140.4,142.37,2081726,0.0,1.0
2021-11-30,133.83,138.77,133.0,137.59,7015307,133.83,138.77,133.0,137.59,7015307,0.0,1.0
2021-12-01,132.6,137.74,132.5,135.9,3104519,132.6,137.74,132.5,135.9,3104519,0.0,1.0
2021-12-02,134.83,137.74,133.295,133.99,3396102,134.83,137.74,133.295,133.99,3396102,0.0,1.0
2021-12-03,137.04,137.31,134.0707,135.12,2204134,137.04,137.31,134.0707,135.12,2204134,0.0,1.0
2021-12-06,137.81,140.2,136.52,138.01,2004317,137.81,140.2,136.52,138.01,2004317,0.0,1.0
2021-12-07,137.98,139.17,137.18,138.26,1757859,137.98,139.17,137.18,138.26,1757859,0.0,1.0
2021-12-08,138.63,139.14,135.66,138.6,3210145,138.63,139.14,135.66,138.6,3210145,0.0,1.0
2021-12-09,138.44,140.3,137.26,138.31,1836375,138.44,140.3,137.26,138.31,1836375,0.0,1.0
2021-12-10,141.55,142.16,138.81,138.81,5399449,141.55,142.16,138.81,138.81,5399449,0.0,1.0
2021-12-13,140.88,141.66,138.12,140.0401,4083961,140.88,141.66,138.12,140.0401,4083961,0.0,1.0
2021-12-14,139.24,141.99,138.56,140.99,2094497,139.24,141.99,138.56,140.99,2094497,0.0,1.0
2021-12-15,140.05,140.42,137.2,138.36,3334123,140.05,140.42,137.2,138.36,3334123,0.0,1.0
2021-12-16,138.09,141.05,137.245,141.05,2758233,138.09,141.05,137.245,141.05,2758233,0.0,1.0
2021-12-17,136.32,138.68,135.8,138.17,6219223,136.32,138.68,135.8,138.17,6219223,0.0,1.0
2021-12-20,136.38,136.65,132.4,134.38,3517253,136.38,136.65,132.4,134.38,3517253,0.0,1.0
2021-12-21,136.48,137.95,135.16,137.68,1076968,136.48,137.95,135.16,137.68,1076968,0.0,1.0
2021-12-22,136.52,137.74,135.22,136.57,1187985,136.52,137.74,135.22,136.57,1187985,0.0,1.0
2021-12-23,137.0,137.465,135.98,136.52,1162421,137.0,137.465,135.98,136.52,1162421,0.0,1.0
2021-12-27,138.47,138.71,136.79,137.07,2194968,138.47,138.71,136.79,137.07,2194968,0.0,1.0
2021-12-28,139.29,140.53,138.19,138.5,2278425,139.29,140.53,138.19,138.5,2278425,0.0,1.0
2021-12-29,140.3,141.375,138.42,139.29,2391094,140.3,141.375,138.42,139.29,2391094,0.0,1.0
2021-12-30,141.27,142.6,140.15,140.29,894685,141.27,142.6,140.15,140.29,894685,0.0,1.0
2021-12-31,140.52,141.3,140.15,140.82,959970,140.52,141.3,140.15,140.82,959970,0.0,1.0
2022-01-03,141.17,141.8,139.89,140.52,1398785,141.17,141.8,139.89,140.52,1398785,0.0,1.0
2022-01-04,140.51,142.16,139.85,141.08,1830977,140.51,142.16,139.85,141.08,1830977,0.0,1.0
2022-01-05,140.4,143.36,139.82,140.84,1888046,140.4,143.36,139.82,140.84,1888046,0.0,1.0
2022-01-06,142.82,144.46,138.64,139.185,1768928,142.82,144.46,138.64,139.185,1768928,0.0,1.0
2022-01-07,140.96,143.87,140.5675,142.57,1712749,140.96,143.87,140.5675,142.57,1712749,0.0,1.0
2022-01-10,135.74,140.61,134.57,140.23,3142069,135.74,140.61,134.57,140.23,3142069,0.0,1.0
2022-01-11,137.11,137.29,134.675,135.56,2092161,137.11,137.29,134.675,135.56,2092161,0.0,1.0
2022-01-12,136.9,139.05,136.08,137.94,3245829,136.9,139.05,136.08,137.94,3245829,0.0,1.0
2022-01-13,134.13,137.78,133.77,137.69,5568281,134.13,137.78,133.77,137.69,5568281,0.0,1.0
2022-01-14,130.81,132.75,127.5,132.36,3482629,130.81,132.75,127.5,132.36,3482629,0.0,1.0
2022-01-18,129.04,129.77,127.73,129.72,3731308,129.04,129.77,127.73,129.72,3731308,0.0,1.0
2022-01-19,131.32,133.06,129.095,129.57,4707991,131.32,133.06,129.095,129.57,4707991,0.0,1.0
2022-01-20,127.97,133.24,127.73,132.13,3009180,127.97,133.24,127.73,132.13,3009180,0.0,1.0
2022-01-21,126.23,128.86,125.79,127.59,3470690,126.23,128.86,125.79,127.59,3470690,0.0,1.0
2022-01-24,132.15,132.76,123.62,123.62,5619326,132.15,132.76,123.62,123.62,5619326,0.0,1.0
2022-01-25,131.35,132.75,128.665,130.481,2423532,131.35,132.75,128.665,130.481,2423532,0.0,1.0
2022-01-26,127.6,131.84,126.82,131.57,2140976,127.6,131.84,126.82,131.57,2140976,0.0,1.0
2022-01-27,128.3,130.84,127.69,129.28,1562157,128.3,130.84,127.69,129.28,1562157,0.0,1.0
2022-01-28,128.49,128.69,125.77,127.85,1546972,128.49,128.69,125.77,127.85,1546972,0.0,1.0
2022-01-31,131.22,131.32,128.0,128.21,2040105,131.22,131.32,128.0,128.21,2040105,0.0,1.0
2022-02-01,134.24,134.4,130.42,130.91,1674658,134.24,134.4,130.42,130.91,1674658,0.0,1.0
2022-02-02,133.73,134.6556,132.07,133.9,2008168,133.73,134.6556,132.07,133.9,2008168,0.0,1.0
2022-02-03,131.84,133.84,131.25,132.85,1951821,131.84,133.84,131.25,132.85,1951821,0.0,1.0
2022-02-04,133.49,133.83,129.31,131.14,1695215,133.49,133.83,129.31,131.14,1695215,0.0,1.0
2022-02-07,135.72,137.1,133.8,134.13,1759757,135.72,137.1,133.8,134.13,1759757,0.0,1.0
2022-02-08,139.36,140.18,135.94,136.08,2575569,139.36,140.18,135.94,136.08,2575569,0.0,1.0
2022-02-09,141.6,142.38,140.05,140.21,1423433,141.6,142.38,140.05,140.21,1423433,0.0,1.0
2022-02-10,137.93,140.74,137.09,138.73,2306350,137.93,140.74,137.09,138.73,2306350,0.0,1.0
2022-02-11,137.43,139.64,137.01,137.76,1170967,137.43,139.64,137.01,137.76,1170967,0.0,1.0
2022-02-14,136.96,138.07,135.01,137.64,1657134,136.96,138.07,135.01,137.64,1657134,0.0,1.0
2022-02-15,137.79,139.17,137.01,138.59,2075974,137.79,139.17,137.01,138.59,2075974,0.0,1.0
2022-02-16,136.76,138.3043,133.495,137.37,1752618,136.76,138.3043,133.495,137.37,1752618,0.0,1.0
2022-02-17,135.75,137.24,134.825,135.5,1455932,135.75,137.24,134.825,135.5,1455932,0.0,1.0
2022-02-18,142.84,143.65,134.94,135.3,3914188,142.84,143.65,134.94,135.3,3914188,0.0,1.0
2022-02-22,139.79,142.84,139.22,142.32,4081343,139.79,142.84,139.22,142.32,4081343,0.0,1.0
2022-02-23,136.2,141.25,135.9812,139.48,2019363,136.2,141.25,135.9812,139.48,2019363,0.0,1.0
2022-02-24,136.13,136.44,130.595,133.24,2745593,136.13,136.44,130.595,133.24,2745593,0.0,1.0
2022-02-25,140.69,140.91,135.48,136.54,2105287,140.69,140.91,135.48,136.54,2105287,0.0,1.0
2022-02-28,142.08,146.22,139.7,140.7,3289301,142.08,146.22,139.7,140.7,3289301,0.0,1.0
2022-03-01,139.71,144.35,138.49,141.72,3386892,139.71,144.35,138.49,141.72,3386892,0.0,1.0
2022-03-02,139.92,141.12,131.8793,133.25,4692799,139.92,141.12,131.8793,133.25,4692799,0.0,1.0
2022-03-03,146.48,148.78,140.65,142.0,3280014,146.48,148.78,140.65,142.0,3280014,0.0,1.0
2022-03-04,143.47,147.16,141.62,145.29,2418061,143.47,147.16,141.62,145.29,2418061,0.0,1.0
2022-03-07,140.86,147.87,140.69,143.45,4305665,140.86,147.87,140.69,143.45,4305665,0.0,1.0
2022-03-08,146.8,151.28,143.35,143.54,4119880,146.8,151.28,143.35,143.54,4119880,0.0,1.0
2022-03-09,147.75,153.975,147.33,153.975,6167252,147.75,153.975,147.33,153.975,6167252,0.0,1.0
2022-03-10,148.75,148.86,143.3292,145.25,2537913,148.75,148.86,143.3292,145.25,2537913,0.0,1.0
2022-03-11,147.02,149.8191,146.38,148.63,1682512,147.02,149.8191,146.38,148.63,1682512,0.0,1.0
2022-03-14,151.08,151.4499,146.7,147.08,2601283,151.08,151.4499,146.7,147.08,2601283,0.0,1.0
2022-03-15,151.06,152.46,149.47,150.86,3323287,151.06,152.46,149.47,150.86,3323287,0.0,1.0
2022-03-16,152.08,153.37,149.1243,151.74,1687867,152.08,153.37,149.1243,151.74,1687867,0.0,1.0
2022-03-17,155.13,155.29,150.17,151.45,1941956,155.13,155.29,150.17,151.45,1941956,0.0,1.0
2022-03-18,157.17,157.8,152.8,154.06,2590774,157.17,157.8,152.8,154.06,2590774,0.0,1.0
2022-03-21,154.96,157.215,153.86,157.17,2905035,154.96,157.215,153.86,157.17,2905035,0.0,1.0
2022-03-22,156.7,157.47,155.01,155.59,1838247,156.7,157.47,155.01,155.59,1838247,0.0,1.0
2022-03-23,155.15,157.0,152.85,156.5,1249766,155.15,157.0,152.85,156.5,1249766,0.0,1.0
2022-03-24,156.85,157.07,154.05,154.89,1767213,156.85,157.07,154.05,154.89,1767213,0.0,1.0
2022-03-25,156.41,158.0,155.73,156.96,1615112,156.41,158.0,155.73,156.96,1615112,0.0,1.0
2022-03-28,158.76,158.85,155.55,156.41,1621326,158.76,158.85,155.55,156.41,1621326,0.0,1.0
2022-03-29,158.61,159.89,155.99,158.76,1625513,158.61,159.89,155.99,158.76,1625513,0.0,1.0
2022-03-30,160.32,160.62,157.4,158.6,1876362,160.32,160.62,157.4,158.6,1876362,0.0,1.0
2022-03-31,160.15,162.13,159.65,160.32,2938903,160.15,162.13,159.65,160.32,2938903,0.0,1.0
2022-04-01,159.43,161.6,159.17,161.195,1529053,159.43,161.6,159.17,161.195,1529053,0.0,1.0
2022-04-04,156.77,159.5,156.18,159.36,1914257,156.77,159.5,156.18,159.36,1914257,0.0,1.0
2022-04-05,155.74,158.67,155.02,156.17,1777793,155.74,158.67,155.02,156.17,1777793,0.0,1.0
2022-04-06,156.06,156.53,154.0,155.0,2046964,156.06,156.53,154.0,155.0,2046964,0.0,1.0
2022-04-07,158.61,159.29,155.79,156.0,2624860,158.61,159.29,155.79,156.0,2624860,0.0,1.0
2022-04-08,162.92,163.9,158.02,158.51,2315446,162.92,163.9,158.02,158.51,2315446,0.0,1.0
2022-04-11,165.49,166.14,162.75,162.97,2172044,165.49,166.14,162.75,162.97,2172044,0.0,1.0
2022-04-12,167.18,169.0719,166.19,166.472,1862755,167.18,169.0719,166.19,166.472,1862755,0.0,1.0
2022-04-13,171.07,171.53,166.78,167.5,3755222,171.07,171.53,166.78,167.5,3755222,0.0,1.0
2022-04-14,173.05,174.3,170.61,170.97,2298764,173.05,174.3,170.61,170.97,2298764,0.0,1.0
2022-04-18,172.03,174.35,171.65,172.72,2195245,172.03,174.35,171.65,172.72,2195245,0.0,1.0
2022-04-19,171.87,173.615,170.4,171.68,2016822,171.87,173.615,170.4,171.68,2016822,0.0,1.0
2022-04-20,174.08,177.15,172.26,172.26,2724803,174.08,177.15,172.26,172.26,2724803,0.0,1.0
2022-04-21,173.06,177.19,172.65,175.12,2683164,173.06,177.19,172.65,175.12,2683164,0.0,1.0
2022-04-22,167.49,172.7,167.12,172.16,2078669,167.49,172.7,167.12,172.16,2078669,0.0,1.0
2022-04-25,169.85,169.9,164.476,166.39,1626982,169.85,169.9,164.476,166.39,1626982,0.0,1.0
2022-04-26,168.24,170.15,167.85,168.64,2018222,168.24,170.15,167.85,168.64,2018222,0.0,1.0
2022-04-27,166.09,169.91,165.91,168.71,1951091,166.09,169.91,165.91,168.71,1951091,0.0,1.0
2022-04-28,167.11,167.6,164.68,166.9,1352519,167.11,167.6,164.68,166.9,1352519,0.0,1.0
2022-04-29,162.45,166.94,162.05,165.89,1583767,162.45,166.94,162.05,165.89,1583767,0.0,1.0
2022-05-02,163.38,164.28,160.15,163.0,1443114,163.38,164.28,160.15,163.0,1443114,0.0,1.0
2022-05-03,164.9,166.81,163.1,163.77,1277960,164.9,166.81,163.1,163.77,1277960,0.0,1.0
2022-05-04,165.81,166.78,161.915,165.67,2003542,165.81,166.78,161.915,165.67,2003542,0.0,1.0
2022-05-05,161.44,165.67,159.84,165.67,1705317,161.44,165.67,159.84,165.67,1705317,0.0,1.0
2022-05-06,164.39,164.89,157.87,160.98,1936129,164.39,164.89,157.87,160.98,1936129,0.0,1.0
2022-05-09,161.53,164.66,161.29,163.29,2041023,161.53,164.66,161.29,163.29,2041023,0.0,1.0
2022-05-10,157.89,164.85,157.4,163.13,2821986,157.89,164.85,157.4,163.13,2821986,0.0,1.0
2022-05-11,156.07,161.64,155.11,157.72,2833514,156.07,161.64,155.11,157.72,2833514,0.0,1.0
2022-05-12,159.19,162.23,156.78,157.13,2838425,159.19,162.23,156.78,157.13,2838425,0.0,1.0
2022-05-13,159.4,161.16,159.19,159.78,1838439,159.4,161.16,159.19,159.78,1838439,0.0,1.0
2022-05-16,161.45,162.54,158.715,160.24,1840675,161.45,162.54,158.715,160.24,1840675,0.0,1.0
2022-05-17,156.35,159.47,155.05,158.68,2975775,156.35,159.47,155.05,158.68,2975775,0.0,1.0
2022-05-18,133.8,144.77,128.02,144.77,9213304,133.8,144.77,128.02,144.77,9213304,0.0,1.0
2022-05-19,135.57,138.56,125.74,132.505,5238364,135.57,138.56,125.74,132.505,5238364,0.0,1.0
2022-05-20,127.88,136.19,124.7601,135.43,4929480,127.88,136.19,124.7601,135.43,4929480,0.0,1.0
2022-05-23,129.99,130.61,126.91,128.5,2612436,129.99,130.61,126.91,128.5,2612436,0.0,1.0
2022-05-24,130.2,130.72,126.272,128.2,2464135,130.2,130.72,126.272,128.2,2464135,0.0,1.0
2022-05-25,133.59,135.32,129.22,129.8,3847988,133.59,135.32,129.22,129.8,3847988,0.0,1.0
2022-05-26,162.8,163.6999,155.64,159.81,8885239,162.8,163.6999,155.64,159.81,8885239,0.0,1.0
2022-05-27,165.0,166.35,159.04,161.8,4346023,165.0,166.35,159.04,161.8,4346023,0.0,1.0
2022-05-31,160.33,165.7,159.38,165.25,4263063,160.33,165.7,159.38,165.25,4263063,0.0,1.0
2022-06-01,161.01,162.55,159.0,160.41,2010538,161.01,162.55,159.0,160.41,2010538,0.0,1.0
2022-06-02,159.1,161.67,158.355,161.3,1969624,159.1,161.67,158.355,161.3,1969624,0.0,1.0
2022-06-03,159.88,162.0,158.13,158.13,1422300,159.88,162.0,158.13,158.13,1422300,0.0,1.0
2022-06-06,161.45,161.58,158.38,161.0,1198410,161.45,161.58,158.38,161.0,1198410,0.0,1.0
2022-06-07,161.94,162.51,156.11,158.11,1952342,161.94,162.51,156.11,158.11,1952342,0.0,1.0
2022-06-08,161.26,163.3614,160.085,161.11,943617,161.26,163.3614,160.085,161.11,943617,0.0,1.0
2022-06-09,159.85,162.98,159.76,160.74,1607730,159.85,162.98,159.76,160.74,1607730,0.0,1.0
2022-06-10,156.0,158.76,155.62,157.76,1448086,156.0,158.76,155.62,157.76,1448086,0.0,1.0
2022-06-13,155.01,156.93,151.65,153.18,2704462,155.01,156.93,151.65,153.18,2704462,0.0,1.0
2022-06-14,156.02,159.5199,154.7021,156.23,1754511,156.02,159.5199,154.7021,156.23,1754511,0.0,1.0
2022-06-15,154.54,157.025,152.675,155.53,1639764,154.54,157.025,152.675,155.53,1639764,0.0,1.0
2022-06-16,151.17,153.25,150.13,152.4,2672572,151.17,153.25,150.13,152.4,2672572,0.0,1.0
2022-06-17,150.09,152.97,147.77,151.04,4162891,150.09,152.97,147.77,151.04,4162891,0.0,1.0
2022-06-21,156.38,156.49,150.0,152.26,2775816,156.38,156.49,150.0,152.26,2775816,0.0,1.0
2022-06-22,155.03,155.99,154.19,154.19,2022837,155.03,155.99,154.19,154.19,2022837,0.0,1.0
2022-06-23,155.51,156.2,152.23,156.17,2298493,155.51,156.2,152.23,156.17,2298493,0.0,1.0
2022-06-24,157.21,157.92,154.445,156.29,3454572,157.21,157.92,154.445,156.29,3454572,0.0,1.0
2022-06-27,157.13,159.58,156.08,157.39,1640764,157.13,159.58,156.08,157.39,1640764,0.0,1.0
2022-06-28,153.57,160.24,152.745,156.9,1647832,153.57,160.24,152.745,156.9,1647832,0.0,1.0
2022-06-29,156.245,156.585,153.2,154.42,1623325,156.245,156.585,153.2,154.42,1623325,0.0,1.0
2022-06-30,155.85,157.065,152.535,154.63,1915721,155.85,157.065,152.535,154.63,1915721,0.0,1.0
2022-07-01,156.27,156.5,152.3001,154.0,1572451,156.27,156.5,152.3001,154.0,1572451,0.0,1.0
2022-07-05,164.84,165.0699,156.71,157.09,3337006,164.84,165.0699,156.71,157.09,3337006,0.0,1.0
2022-07-06,165.79,166.91,163.59,164.3,1544674,165.79,166.91,163.59,164.3,1544674,0.0,1.0
2022-07-07,168.79,170.19,165.375,165.84,1774964,168.79,170.19,165.375,165.84,1774964,0.0,1.0
2022-07-08,167.36,169.76,166.39,169.48,1369050,167.36,169.76,166.39,169.48,1369050,0.0,1.0
2022-07-11,166.17,167.555,164.58,166.54,1482675,166.17,167.555,164.58,166.54,1482675,0.0,1.0
2022-07-12,164.13,168.43,163.1319,165.57,1368621,164.13,168.43,163.1319,165.57,1368621,0.0,1.0
2022-07-13,165.94,167.07,162.3698,163.82,1749372,165.94,167.07,162.3698,163.82,1749372,0.0,1.0
2022-07-14,168.76,169.25,163.83,163.83,2488215,168.76,169.25,163.83,163.83,2488215,0.0,1.0
2022-07-15,167.96,171.6993,167.19,170.295,2145900,167.96,171.6993,167.19,170.295,2145900,0.0,1.0
2022-07-18,169.5,171.2399,168.31,168.56,1718777,169.5,171.2399,168.31,168.56,1718777,0.0,1.0
2022-07-19,170.21,171.03,168.12,170.0,1580989,170.21,171.03,168.12,170.0,1580989,0.0,1.0
2022-07-20,173.32,173.68,169.881,170.59,2277262,173.32,173.68,169.881,170.59,2277262,0.0,1.0
2022-07-21,171.68,173.9989,164.7953,172.8,3263437,171.68,173.9989,164.7953,172.8,3263437,0.0,1.0
2022-07-22,172.01,175.68,170.485,172.45,1798751,172.01,175.68,170.485,172.45,1798751,0.0,1.0
2022-07-25,168.42,171.35,167.4,171.31,1927175,168.42,171.35,167.4,171.31,1927175,0.0,1.0
2022-07-26,157.82,164.65,157.11,162.68,3233745,157.82,164.65,157.11,162.68,3233745,0.0,1.0
2022-07-27,161.13,162.0,155.15,157.86,2252130,161.13,162.0,155.15,157.86,2252130,0.0,1.0
2022-07-28,163.34,164.925,159.01,160.27,2503134,163.34,164.925,159.01,160.27,2503134,0.0,1.0
2022-07-29,165.36,165.46,162.16,162.16,2242195,165.36,165.46,162.16,162.16,2242195,0.0,1.0
2022-08-01,166.69,170.8,165.71,166.53,1718503,166.69,170.8,165.71,166.53,1718503,0.0,1.0
2022-08-02,164.75,166.99,164.2,166.99,892037,164.75,166.99,164.2,166.99,892037,0.0,1.0
2022-08-03,165.09,167.63,163.5794,166.21,1097630,165.09,167.63,163.5794,166.21,1097630,0.0,1.0
2022-08-04,162.16,165.48,161.89,165.35,995807,162.16,165.48,161.89,165.35,995807,0.0,1.0
2022-08-05,164.97,165.24,161.0001,161.78,1102876,164.97,165.24,161.0001,161.78,1102876,0.0,1.0
2022-08-08,166.29,169.678,165.805,165.9,1580459,166.29,169.678,165.805,165.9,1580459,0.0,1.0
2022-08-09,168.95,169.025,165.555,166.49,1288532,168.95,169.025,165.555,166.49,1288532,0.0,1.0
2022-08-10,165.97,171.39,165.73,170.14,1713057,165.97,171.39,165.73,170.14,1713057,0.0,1.0
2022-08-11,165.37,168.72,164.52,167.31,1581086,165.37,168.72,164.52,167.31,1581086,0.0,1.0
2022-08-12,166.76,166.79,164.0,165.23,968212,166.76,166.79,164.0,165.23,968212,0.0,1.0
2022-08-15,165.93,167.43,163.57,165.34,1688873,165.93,167.43,163.57,165.34,1688873,0.0,1.0
2022-08-16,168.22,169.1565,166.34,167.66,2068312,168.22,169.1565,166.34,167.66,2068312,0.0,1.0
2022-08-17,168.18,169.79,166.2,167.15,1475246,168.18,169.79,166.2,167.15,1475246,0.0,1.0
2022-08-18,168.05,168.8999,166.15,168.13,1157786,168.05,168.8999,166.15,168.13,1157786,0.0,1.0
2022-08-19,167.68,168.74,166.365,166.51,1689075,167.68,168.74,166.365,166.51,1689075,0.0,1.0
2022-08-22,167.42,168.49,166.74,168.15,2140757,167.42,168.49,166.74,168.15,2140757,0.0,1.0
2022-08-23,166.11,168.77,165.33,167.0,2696501,166.11,168.77,165.33,167.0,2696501,0.0,1.0
2022-08-24,165.98,166.96,163.775,166.62,2764655,165.98,166.96,163.775,166.62,2764655,0.0,1.0
2022-08-25,149.01,153.17,144.31,149.03,12366615,149.01,153.17,144.31,149.03,12366615,0.0,1.0
2022-08-26,138.7,149.48,137.85,149.21,7136637,138.7,149.48,137.85,149.21,7136637,0.0,1.0
2022-08-29,137.4,141.05,134.735,136.06,4634424,137.4,141.05,134.735,136.06,4634424,0.0,1.0
2022-08-30,137.98,139.715,135.13,137.2,3784694,137.98,139.715,135.13,137.2,3784694,0.0,1.0
2022-08-31,135.68,137.83,135.415,137.14,3032894,135.68,137.83,135.415,137.14,3032894,0.0,1.0
2022-09-01,137.38,137.845,134.33,134.86,2823750,137.38,137.845,134.33,134.86,2823750,0.0,1.0
2022-09-02,136.58,138.35,135.1,137.38,2890952,136.58,138.35,135.1,137.38,2890952,0.0,1.0
2022-09-06,138.31,138.7,135.35,138.4,3463774,138.31,138.7,135.35,138.4,3463774,0.0,1.0
2022-09-07,143.12,144.0,138.46,138.46,2565779,143.12,144.0,138.46,138.46,2565779,0.0,1.0
2022-09-08,141.56,144.22,140.64,142.27,2436667,141.56,144.22,140.64,142.27,2436667,0.0,1.0
2022-09-09,144.45,144.86,142.01,142.84,2038397,144.45,144.86,142.01,142.84,2038397,0.0,1.0
2022-09-12,145.75,146.1719,144.22,144.23,2423805,145.75,146.1719,144.22,144.23,2423805,0.0,1.0
2022-09-13,138.5,144.2,137.77,142.181,2798283,138.5,144.2,137.77,142.181,2798283,0.0,1.0
2022-09-14,138.01,139.44,136.6853,138.93,3386953,138.01,139.44,136.6853,138.93,3386953,0.0,1.0
2022-09-15,137.94,139.89,136.52,138.32,1833372,137.94,139.89,136.52,138.32,1833372,0.0,1.0
2022-09-16,141.92,142.3,137.72,138.03,5630042,141.92,142.3,137.72,138.03,5630042,0.0,1.0
2022-09-19,142.91,144.72,141.25,141.43,2631358,142.91,144.72,141.25,141.43,2631358,0.0,1.0
2022-09-20,142.62,143.42,140.6531,142.3,2373153,142.62,143.42,140.6531,142.3,2373153,0.0,1.0
2022-09-21,141.87,145.18,141.315,143.39,2431264,141.87,145.18,141.315,143.39,2431264,0.0,1.0
2022-09-22,139.33,142.08,138.42,141.95,1816555,139.33,142.08,138.42,141.95,1816555,0.0,1.0
2022-09-23,141.29,142.02,138.26,138.4,2318503,141.29,142.02,138.26,138.4,2318503,0.0,1.0
2022-09-26,138.23,143.37,138.18,141.95,3354503,138.23,143.37,138.18,141.95,3354503,0.0,1.0
2022-09-27,136.04,140.35,135.73,139.3,2726348,136.04,140.35,135.73,139.3,2726348,0.0,1.0
2022-09-28,137.97,138.89,135.75,136.94,1641789,137.97,138.89,135.75,136.94,1641789,0.0,1.0
2022-09-29,136.84,137.04,134.57,136.21,2232294,136.84,137.04,134.57,136.21,2232294,0.0,1.0
2022-09-30,136.1,137.8,134.3,137.07,2790482,136.1,137.8,134.3,137.07,2790482,0.0,1.0
2022-10-03,141.65,142.53,136.38,137.515,2259698,141.65,142.53,136.38,137.515,2259698,0.0,1.0
2022-10-04,142.15,143.91,140.69,142.47,2525506,142.15,143.91,140.69,142.47,2525506,0.0,1.0
2022-10-05,142.76,143.4625,140.35,141.81,1240386,142.76,143.4625,140.35,141.81,1240386,0.0,1.0
2022-10-06,142.13,144.52,141.42,143.12,1631389,142.13,144.52,141.42,143.12,1631389,0.0,1.0
2022-10-07,141.95,142.87,139.98,142.1,3123778,141.95,142.87,139.98,142.1,3123778,0.0,1.0
2022-10-10,141.46,142.31,139.555,142.18,964014,141.46,142.31,139.555,142.18,964014,0.0,1.0
2022-10-11,141.69,144.21,141.21,141.91,1513454,141.69,144.21,141.21,141.91,1513454,0.0,1.0
2022-10-12,138.71,143.355,138.65,142.06,2198147,138.71,143.355,138.65,142.06,2198147,0.0,1.0
2022-10-13,140.52,142.66,135.41,136.94,1780819,140.52,142.66,135.41,136.94,1780819,0.0,1.0
2022-10-14,136.08,141.65,135.7,140.73,1770024,136.08,141.65,135.7,140.73,1770024,0.0,1.0
2022-10-17,137.17,138.59,136.77,137.98,3604079,137.17,138.59,136.77,137.98,3604079,0.0,1.0
2022-10-18,139.78,141.18,138.18,139.4,1723911,139.78,141.18,138.18,139.4,1723911,0.0,1.0
2022-10-19,139.97,141.59,139.04,139.66,1408455,139.97,141.59,139.04,139.66,1408455,0.0,1.0
2022-10-20,139.03,140.93,137.0,140.9,1822379,139.03,140.93,137.0,140.9,1822379,0.0,1.0
2022-10-21,143.61,143.74,138.37,139.12,2033405,143.61,143.74,138.37,139.12,2033405,0.0,1.0
2022-10-24,149.0,149.985,144.44,144.75,3177525,149.0,149.985,144.44,144.75,3177525,0.0,1.0
2022-10-25,153.9,155.095,149.03,149.5,2612061,153.9,155.095,149.03,149.5,2612061,0.0,1.0
2022-10-26,153.69,156.5338,153.39,154.83,2074939,153.69,156.5338,153.39,154.83,2074939,0.0,1.0
2022-10-27,156.21,157.29,153.875,154.08,2922130,156.21,157.29,153.875,154.08,2922130,0.0,1.0
2022-10-28,158.55,159.42,155.34,155.91,1770655,158.55,159.42,155.34,155.91,1770655,0.0,1.0
2022-10-31,158.5,159.33,157.06,157.76,1955832,158.5,159.33,157.06,157.76,1955832,0.0,1.0
2022-11-01,158.12,159.94,157.2,159.02,1562022,158.12,159.94,157.2,159.02,1562022,0.0,1.0
2022-11-02,153.2,158.4,153.06,158.4,2321462,153.2,158.4,153.06,158.4,2321462,0.0,1.0
2022-11-03,156.0,157.5,151.97,152.7,1467518,156.0,157.5,151.97,152.7,1467518,0.0,1.0
2022-11-04,156.4,157.82,154.65,156.44,1165887,156.4,157.82,154.65,156.44,1165887,0.0,1.0
2022-11-07,160.03,161.5406,156.67,156.67,2822373,160.03,161.5406,156.67,156.67,2822373,0.0,1.0
2022-11-08,161.09,164.12,159.56,161.67,1211601,161.09,164.12,159.56,161.67,1211601,0.0,1.0
2022-11-09,154.88,161.305,154.03,160.35,2096095,154.88,161.305,154.03,160.35,2096095,0.0,1.0
2022-11-10,163.12,163.67,157.38,160.0,2973342,163.12,163.67,157.38,160.0,2973342,0.0,1.0
2022-11-11,165.61,166.43,161.05,164.06,1732561,165.61,166.43,161.05,164.06,1732561,0.0,1.0
2022-11-14,164.5,169.43,164.405,165.94,1849128,164.5,169.43,164.405,165.94,1849128,0.0,1.0
2022-11-15,168.84,170.36,166.51,167.76,2294272,168.84,170.36,166.51,167.76,2294272,0.0,1.0
2022-11-16,166.3,167.96,162.26,163.88,2996067,166.3,167.96,162.26,163.88,2996067,0.0,1.0
2022-11-17,163.7,165.43,161.24,165.43,2616187,163.7,165.43,161.24,165.43,2616187,0.0,1.0
2022-11-18,163.36,165.76,159.67,164.33,1965523,163.36,165.76,159.67,164.33,1965523,0.0,1.0
2022-11-21,165.24,166.15,159.36,164.32,3448973,165.24,166.15,159.36,164.32,3448973,0.0,1.0
2022-11-22,152.37,156.18,147.1061,154.39,7395539,152.37,156.18,147.1061,154.39,7395539,0.0,1.0
2022-11-23,150.14,152.41,149.19,151.6,2751262,150.14,152.41,149.19,151.6,2751262,0.0,1.0
2022-11-25,151.33,151.78,148.5273,150.75,1553183,151.33,151.78,148.5273,150.75,1553183,0.0,1.0
2022-11-28,147.8,151.095,147.68,150.87,3805901,147.8,151.095,147.68,150.87,3805901,0.0,1.0
2022-11-29,146.5,148.03,143.86,147.81,3196787,146.5,148.03,143.86,147.81,3196787,0.0,1.0
2022-11-30,150.29,150.82,145.52,146.22,3962890,150.29,150.82,145.52,146.22,3962890,0.0,1.0
2022-12-01,149.72,150.07,146.35,148.58,3059333,149.72,150.07,146.35,148.58,3059333,0.0,1.0
2022-12-02,151.2,151.24,148.72,149.05,1809348,151.2,151.24,148.72,149.05,1809348,0.0,1.0
2022-12-05,147.84,150.78,147.82,150.7,2220900,147.84,150.78,147.82,150.7,2220900,0.0,1.0
2022-12-06,145.09,148.98,144.55,147.28,1603939,145.09,148.98,144.55,147.28,1603939,0.0,1.0
2022-12-07,144.99,145.85,143.33,144.44,1969392,144.99,145.85,143.33,144.44,1969392,0.0,1.0
2022-12-08,144.5,145.54,142.79,144.84,2305824,144.5,145.54,142.79,144.84,2305824,0.0,1.0
2022-12-09,142.31,143.87,141.6,143.51,2237724,142.31,143.87,141.6,143.51,2237724,0.0,1.0
2022-12-12,144.22,144.28,141.11,143.41,1516481,144.22,144.28,141.11,143.41,1516481,0.0,1.0
2022-12-13,144.56,147.91,143.62,147.91,2220351,144.56,147.91,143.62,147.91,2220351,0.0,1.0
2022-12-14,146.5,148.41,144.71,145.07,1808807,146.5,148.41,144.71,145.07,1808807,0.0,1.0
2022-12-15,145.11,146.705,143.73,145.54,2293110,145.11,146.705,143.73,145.54,2293110,0.0,1.0
2022-12-16,142.65,144.69,142.01,143.87,3587559,142.65,144.69,142.01,143.87,3587559,0.0,1.0
2022-12-19,139.42,143.0,139.13,142.89,2179715,139.42,143.0,139.13,142.89,2179715,0.0,1.0
2022-12-20,139.21,139.87,137.4,139.12,1967279,139.21,139.87,137.4,139.12,1967279,0.0,1.0
2022-12-21,140.18,141.01,137.34,140.66,2066882,140.18,141.01,137.34,140.66,2066882,0.0,1.0
2022-12-22,140.05,140.77,137.77,139.8,1657375,140.05,140.77,137.77,139.8,1657375,0.0,1.0
2022-12-23,141.91,142.33,139.23,140.15,1023210,141.91,142.33,139.23,140.15,1023210,0.0,1.0
2022-12-27,142.17,142.74,141.475,142.35,1318679,142.17,142.74,141.475,142.35,1318679,0.0,1.0
2022-12-28,141.54,143.75,141.45,142.41,1336028,141.54,143.75,141.45,142.41,1336028,0.0,1.0
2022-12-29,142.99,143.95,141.74,142.18,856080,142.99,143.95,141.74,142.18,856080,0.0,1.0
2022-12-30,141.44,142.975,140.36,142.56,1055919,141.44,142.975,140.36,142.56,1055919,0.0,1.0
2023-01-03,140.26,143.06,139.76,141.62,2142445,140.26,143.06,139.76,141.62,2142445,0.0,1.0
2023-01-04,140.52,141.77,137.95,140.55,1541990,140.52,141.77,137.95,140.55,1541990,0.0,1.0
2023-01-05,142.56,143.25,138.55,140.14,1671045,142.56,143.25,138.55,140.14,1671045,0.0,1.0
2023-01-06,145.83,146.79,143.65,143.65,1846893,145.83,146.79,143.65,143.65,1846893,0.0,1.0
2023-01-09,143.97,146.68,143.87,145.83,2392805,143.97,146.68,143.87,145.83,2392805,0.0,1.0
2023-01-10,145.88,146.3,142.28,143.97,1897776,145.88,146.3,142.28,143.97,1897776,0.0,1.0
2023-01-11,147.94,148.58,146.285,146.64,1969663,147.94,148.58,146.285,146.64,1969663,0.0,1.0
2023-01-12,146.62,148.27,144.87,147.94,1592553,146.62,148.27,144.87,147.94,1592553,0.0,1.0
2023-01-13,147.26,147.945,146.07,146.47,1239218,147.26,147.945,146.07,146.47,1239218,0.0,1.0
2023-01-17,147.73,147.85,145.92,146.86,1500978,147.73,147.85,145.92,146.86,1500978,0.0,1.0
2023-01-18,144.35,148.55,144.25,147.97,1659542,144.35,148.55,144.25,147.97,1659542,0.0,1.0
2023-01-19,142.81,144.335,140.69,142.37,3257059,142.81,144.335,140.69,142.37,3257059,0.0,1.0
2023-01-20,147.79,148.49,141.56,142.06,2858073,147.79,148.49,141.56,142.06,2858073,0.0,1.0
2023-01-23,150.99,151.505,147.79,148.27,2924776,150.99,151.505,147.79,148.27,2924776,0.0,1.0
2023-01-24,146.52,154.01,144.61,153.8,3941711,146.52,154.01,144.61,153.8,3941711,0.0,1.0
2023-01-25,149.56,149.65,143.12,145.48,2508056,149.56,149.65,143.12,145.48,2508056,0.0,1.0
2023-01-26,150.45,151.855,149.65,150.61,1608847,150.45,151.855,149.65,150.61,1608847,0.0,1.0
2023-01-27,150.37,150.78,149.56,150.48,1404048,150.37,150.78,149.56,150.48,1404048,0.0,1.0
2023-01-30,148.85,150.89,148.58,150.37,2158202,148.85,150.89,148.58,150.37,2158202,0.0,1.0
2023-01-31,150.18,150.23,147.76,149.04,1662407,150.18,150.23,147.76,149.04,1662407,0.0,1.0
2023-02-01,153.54,154.155,149.36,150.0,1316564,153.54,154.155,149.36,150.0,1316564,0.0,1.0
2023-02-02,157.02,157.95,152.63,153.63,3402677,157.02,157.95,152.63,153.63,3402677,0.0,1.0
2023-02-03,149.91,156.66,149.49,156.42,4287892,149.91,156.66,149.49,156.42,4287892,0.0,1.0
2023-02-06,150.97,152.43,149.15,149.24,1248158,150.97,152.43,149.15,149.24,1248158,0.0,1.0
2023-02-07,150.37,150.78,147.76,150.09,1665749,150.37,150.78,147.76,150.09,1665749,0.0,1.0
2023-02-08,150.53,150.87,148.46,149.08,1194466,150.53,150.87,148.46,149.08,1194466,0.0,1.0
2023-02-09,149.06,151.6,148.94,151.12,1183184,149.06,151.6,148.94,151.12,1183184,0.0,1.0
2023-02-10,147.04,148.83,146.31,148.06,1444404,147.04,148.83,146.31,148.06,1444404,0.0,1.0
2023-02-13,148.45,148.47,147.02,147.39,2002494,148.45,148.47,147.02,147.39,2002494,0.0,1.0
2023-02-14,146.94,148.36,143.66,148.33,1577454,146.94,148.36,143.66,148.33,1577454,0.0,1.0
2023-02-15,149.14,149.18,146.06,146.49,1037311,149.14,149.18,146.06,146.49,1037311,0.0,1.0
2023-02-16,146.85,148.46,146.43,147.67,1610774,146.85,148.46,146.43,147.67,1610774,0.0,1.0
2023-02-17,148.04,148.25,145.63,146.0,1710564,148.04,148.25,145.63,146.0,1710564,0.0,1.0
2023-02-21,146.42,147.39,144.92,145.8,1673576,146.42,147.39,144.92,145.8,1673576,0.0,1.0
2023-02-22,144.19,147.13,143.73,146.42,2128813,144.19,147.13,143.73,146.42,2128813,0.0,1.0
2023-02-23,141.36,142.72,139.66,142.1,2742590,141.36,142.72,139.66,142.1,2742590,0.0,1.0
2023-02-24,144.0,144.06,139.75,140.53,2421276,144.0,144.06,139.75,140.53,2421276,0.0,1.0
2023-02-27,143.825,145.48,142.63,145.23,3384566,143.825,145.48,142.63,145.23,3384566,0.0,1.0
2023-02-28,145.28,146.53,143.0402,143.7,3198130,145.28,146.53,143.0402,143.7,3198130,0.0,1.0
2023-03-01,148.12,152.82,143.0,143.3,7141638,148.12,152.82,143.0,143.3,7141638,0.0,1.0
2023-03-02,146.59,147.435,142.15,142.25,3681970,146.59,147.435,142.15,142.25,3681970,0.0,1.0
2023-03-03,149.15,149.23,145.67,146.59,1770312,149.15,149.23,145.67,146.59,1770312,0.0,1.0
2023-03-06,144.06,150.48,143.8405,150.0,2563192,144.06,150.48,143.8405,150.0,2563192,0.0,1.0
2023-03-07,142.02,144.38,141.34,143.7,1573249,142.02,144.38,141.34,143.7,1573249,0.0,1.0
2023-03-08,141.71,142.24,140.25,142.11,2481283,141.71,142.24,140.25,142.11,2481283,0.0,1.0
2023-03-09,139.64,143.18,139.55,141.9,2074444,139.64,143.18,139.55,141.9,2074444,0.0,1.0
2023-03-10,140.29,142.6,138.96,140.22,1880350,140.29,142.6,138.96,140.22,1880350,0.0,1.0
2023-03-13,142.29,146.29,140.565,140.65,2531566,142.29,146.29,140.565,140.65,2531566,0.0,1.0
2023-03-14,141.49,143.42,139.69,142.73,2157219,141.49,143.42,139.69,142.73,2157219,0.0,1.0
2023-03-15,140.31,141.2,139.39,139.87,1872428,140.31,141.2,139.39,139.87,1872428,0.0,1.0
2023-03-16,139.01,140.79,138.29,139.27,2189728,139.01,140.79,138.29,139.27,2189728,0.0,1.0
2023-03-17,137.15,139.27,135.45,138.33,6544960,137.15,139.27,135.45,138.33,6544960,0.0,1.0
2023-03-20,141.08,141.48,137.05,137.14,3140034,141.08,141.48,137.05,137.14,3140034,0.0,1.0
2023-03-21,140.98,143.0,139.455,142.64,3842452,140.98,143.0,139.455,142.64,3842452,0.0,1.0
2023-03-22,138.63,141.755,138.54,140.95,1572467,138.63,141.755,138.54,140.95,1572467,0.0,1.0
2023-03-23,135.46,139.07,134.29,138.56,2729487,135.46,139.07,134.29,138.56,2729487,0.0,1.0
2023-03-24,137.39,137.465,133.38,134.52,1951941,137.39,137.465,133.38,134.52,1951941,0.0,1.0
2023-03-27,138.73,139.72,137.97,138.63,2015576,138.73,139.72,137.97,138.63,2015576,0.0,1.0
2023-03-28,141.66,142.2432,138.28,138.935,1556269,141.66,142.2432,138.28,138.935,1556269,0.0,1.0
2023-03-29,141.95,143.77,141.03,143.1,1665661,141.95,143.77,141.03,143.1,1665661,0.0,1.0
2023-03-30,140.81,143.44,140.35,142.41,2546553,140.81,143.44,140.35,142.41,2546553,0.0,1.0
2023-03-31,143.55,143.64,141.34,141.78,1330151,143.55,143.64,141.34,141.78,1330151,0.0,1.0
2023-04-03,148.01,148.885,145.12,145.28,3394101,148.01,148.885,145.12,145.28,3394101,0.0,1.0
2023-04-04,148.89,149.075,147.66,148.1,1562586,148.89,149.075,147.66,148.1,1562586,0.0,1.0
2023-04-05,148.7,149.52,148.45,148.9,1913821,148.7,149.52,148.45,148.9,1913821,0.0,1.0
2023-04-06,149.04,149.345,147.29,147.74,1404564,149.04,149.345,147.29,147.74,1404564,0.0,1.0
2023-04-10,152.93,153.47,148.17,148.17,1698148,152.93,153.47,148.17,148.17,1698148,0.0,1.0
2023-04-11,153.07,154.29,152.88,153.86,1105816,153.07,154.29,152.88,153.86,1105816,0.0,1.0
2023-04-12,150.17,153.24,149.98,153.24,1393310,150.17,153.24,149.98,153.24,1393310,0.0,1.0
2023-04-13,148.88,150.58,148.075,150.3,1796405,148.88,150.58,148.075,150.3,1796405,0.0,1.0
2023-04-14,147.9,149.6,146.32,148.965,1387435,147.9,149.6,146.32,148.965,1387435,0.0,1.0
2023-04-17,146.68,148.81,145.39,147.75,1999512,146.68,148.81,145.39,147.75,1999512,0.0,1.0
2023-04-18,149.38,149.735,146.85,146.89,1974492,149.38,149.735,146.85,146.89,1974492,0.0,1.0
2023-04-19,148.49,149.98,147.73,149.57,2314523,148.49,149.98,147.73,149.57,2314523,0.0,1.0
2023-04-20,149.85,150.36,148.07,148.14,1718116,149.85,150.36,148.07,148.14,1718116,0.0,1.0
2023-04-21,150.99,151.9,150.23,150.97,1436150,150.99,151.9,150.23,150.97,1436150,0.0,1.0
2023-04-24,153.46,153.68,150.86,150.99,1898687,153.46,153.68,150.86,150.99,1898687,0.0,1.0
2023-04-25,152.36,155.42,152.02,153.56,1479290,152.36,155.42,152.02,153.56,1479290,0.0,1.0
2023-04-26,153.23,154.25,151.48,151.81,1325938,153.23,154.25,151.48,151.81,1325938,0.0,1.0
2023-04-27,153.37,153.91,152.06,153.23,1375352,153.37,153.91,152.06,153.23,1375352,0.0,1.0
2023-04-28,153.71,155.37,152.7,154.0,1195721,153.71,155.37,152.7,154.0,1195721,0.0,1.0
2023-05-01,153.67,154.67,152.91,153.71,1468870,153.67,154.67,152.91,153.71,1468870,0.0,1.0
2023-05-02,154.69,154.89,152.22,153.83,1183731,154.69,154.89,152.22,153.83,1183731,0.0,1.0
2023-05-03,152.31,155.53,152.03,154.94,1115087,152.31,155.53,152.03,154.94,1115087,0.0,1.0
2023-05-04,151.675,153.63,151.335,152.5,1130239,151.675,153.63,151.335,152.5,1130239,0.0,1.0
2023-05-05,155.47,156.175,151.56,151.56,1971151,155.47,156.175,151.56,151.56,1971151,0.0,1.0
2023-05-08,155.54,155.79,154.36,155.47,1565945,155.54,155.79,154.36,155.47,1565945,0.0,1.0
2023-05-09,155.17,155.38,152.7,154.22,992276,155.17,155.38,152.7,154.22,992276,0.0,1.0
2023-05-10,154.12,156.0,152.36,156.0,1025470,154.12,156.0,152.36,156.0,1025470,0.0,1.0
2023-05-11,155.21,155.43,153.22,154.44,984625,155.21,155.43,153.22,154.44,984625,0.0,1.0
2023-05-12,158.72,159.04,155.3,155.75,1428126,158.72,159.04,155.3,155.75,1428126,0.0,1.0
2023-05-15,159.15,159.98,157.58,158.81,1916291,159.15,159.98,157.58,158.81,1916291,0.0,1.0
2023-05-16,158.82,159.38,157.13,158.12,1331666,158.82,159.38,157.13,158.12,1331666,0.0,1.0
2023-05-17,158.92,160.37,157.79,160.0,1601462,158.92,160.37,157.79,160.0,1601462,0.0,1.0
2023-05-18,160.68,161.03,158.95,159.03,1616356,160.68,161.03,158.95,159.03,1616356,0.0,1.0
2023-05-19,160.08,161.1,158.35,161.1,1529334,160.08,161.1,158.35,161.1,1529334,0.0,1.0
2023-05-22,160.0,161.04,159.13,160.19,2249576,160.0,161.04,159.13,160.19,2249576,0.0,1.0
2023-05-23,156.13,159.01,155.69,159.01,2027354,156.13,159.01,155.69,159.01,2027354,0.0,1.0
2023-05-24,155.35,157.95,155.05,157.12,2671039,155.35,157.95,155.05,157.12,2671039,0.0,1.0
2023-05-25,136.66,141.21,129.255,134.74,13119957,136.66,141.21,129.255,134.74,13119957,0.0,1.0
2023-05-26,142.45,142.71,134.59,136.51,4864123,142.45,142.71,134.59,136.51,4864123,0.0,1.0
2023-05-30,138.48,142.225,138.16,141.9,3244034,138.48,142.225,138.16,141.9,3244034,0.0,1.0
2023-05-31,134.88,139.08,134.435,138.4,5524700,134.88,139.08,134.435,138.4,5524700,0.0,1.0
2023-06-01,129.56,133.46,129.47,132.99,4691694,129.56,133.46,129.47,132.99,4691694,0.0,1.0
2023-06-02,133.61,134.0,129.86,130.03,2355257,133.61,134.0,129.86,130.03,2355257,0.0,1.0
2023-06-05,130.24,133.89,130.0,133.61,2730188,130.24,133.89,130.0,133.61,2730188,0.0,1.0
2023-06-06,131.29,131.69,128.85,130.14,2089783,131.29,131.69,128.85,130.14,2089783,0.0,1.0
2023-06-07,132.34,133.65,130.44,130.45,1931548,132.34,133.65,130.44,130.45,1931548,0.0,1.0
2023-06-08,132.88,133.51,131.29,132.89,1457350,132.88,133.51,131.29,132.89,1457350,0.0,1.0
2023-06-09,131.77,133.645,131.56,131.69,2895835,131.77,133.645,131.56,131.69,2895835,0.0,1.0
2023-06-12,134.22,134.32,131.1925,131.57,1459279,134.22,134.32,131.1925,131.57,1459279,0.0,1.0
2023-06-13,136.03,136.17,134.09,134.14,1951018,136.03,136.17,134.09,134.14,1951018,0.0,1.0
2023-06-14,137.79,138.98,136.49,137.69,1574841,137.79,138.98,136.49,137.69,1574841,0.0,1.0
2023-06-15,138.44,139.51,137.72,138.21,1346835,138.44,139.51,137.72,138.21,1346835,0.0,1.0
2023-06-16,136.22,139.07,136.09,139.07,2592652,136.22,139.07,136.09,139.07,2592652,0.0,1.0
2023-06-20,136.54,137.63,134.76,136.22,2721128,136.54,137.63,134.76,136.22,2721128,0.0,1.0
2023-06-21,142.77,145.6,137.46,137.96,5274469,142.77,145.6,137.46,137.96,5274469,0.0,1.0
2023-06-22,144.07,144.5,142.45,143.58,3413877,144.07,144.5,142.45,143.58,3413877,0.0,1.0
2023-06-23,143.67,144.37,142.061,143.96,3491302,143.67,144.37,142.061,143.96,3491302,0.0,1.0
2023-06-26,143.41,145.97,142.84,143.81,2453446,143.41,145.97,142.84,143.81,2453446,0.0,1.0
2023-06-27,146.68,146.83,142.76,142.91,2438449,146.68,146.83,142.76,142.91,2438449,0.0,1.0
2023-06-28,145.66,146.99,145.37,146.34,1897973,145.66,146.99,145.37,146.34,1897973,0.0,1.0
2023-06-29,143.61,145.635,143.43,145.22,1863454,143.61,145.635,143.43,145.22,1863454,0.0,1.0
2023-06-30,143.5,144.825,143.06,144.73,2143615,143.5,144.825,143.06,144.73,2143615,0.0,1.0
2023-07-03,147.47,147.735,143.17,143.5,1300629,147.47,147.735,143.17,143.5,1300629,0.0,1.0
2023-07-05,145.44,147.49,144.61,147.47,2480554,145.44,147.49,144.61,147.47,2480554,0.0,1.0
2023-07-06,144.27,145.56,144.14,144.62,1258735,144.27,145.56,144.14,144.62,1258735,0.0,1.0
2023-07-07,143.54,145.18,143.28,144.47,1378860,143.54,145.18,143.28,144.47,1378860,0.0,1.0
2023-07-10,144.9,145.68,144.09,144.09,1543354,144.9,145.68,144.09,144.09,1543354,0.0,1.0
2023-07-11,147.51,147.66,144.91,145.34,2914783,147.51,147.66,144.91,145.34,2914783,0.0,1.0
2023-07-12,147.67,148.81,146.97,148.06,1518569,147.67,148.81,146.97,148.06,1518569,0.0,1.0
2023-07-13,148.0,148.49,146.27,147.3,1466326,148.0,148.49,146.27,147.3,1466326,0.0,1.0
2023-07-14,147.91,148.41,146.53,147.81,1376939,147.91,148.41,146.53,147.81,1376939,0.0,1.0
2023-07-17,149.11,149.86,147.288,147.41,1368653,149.11,149.86,147.288,147.41,1368653,0.0,1.0
2023-07-18,148.88,150.57,147.78,149.68,1350585,148.88,150.57,147.78,149.68,1350585,0.0,1.0
2023-07-19,150.84,151.465,149.505,149.66,1484363,150.84,151.465,149.505,149.66,1484363,0.0,1.0
2023-07-20,151.9,152.83,149.55,151.39,1794228,151.9,152.83,149.55,151.39,1794228,0.0,1.0
2023-07-21,151.57,153.335,151.19,152.53,4478426,151.57,153.335,151.19,152.53,4478426,0.0,1.0
2023-07-24,150.8,151.9,149.43,151.9,1957949,150.8,151.9,149.43,151.9,1957949,0.0,1.0
2023-07-25,151.92,152.43,150.56,151.0,1269505,151.92,152.43,150.56,151.0,1269505,0.0,1.0
2023-07-26,151.73,153.08,151.215,152.0,978568,151.73,153.08,151.215,152.0,978568,0.0,1.0
2023-07-27,151.25,154.96,151.07,151.73,1613306,151.25,154.96,151.07,151.73,1613306,0.0,1.0
2023-07-28,152.44,153.0,151.36,152.31,1004291,152.44,153.0,151.36,152.31,1004291,0.0,1.0
2023-07-31,154.33,154.51,151.94,152.2,1284442,154.33,154.51,151.94,152.2,1284442,0.0,1.0
2023-08-01,153.03,154.82,152.64,154.57,685752,153.03,154.82,152.64,154.57,685752,0.0,1.0
2023-08-02,151.36,154.14,150.93,152.73,1422630,151.36,154.14,150.93,152.73,1422630,0.0,1.0
2023-08-03,150.57,152.1,150.53,151.47,1647567,150.57,152.1,150.53,151.47,1647567,0.0,1.0
2023-08-04,150.21,152.46,149.03,151.01,1250916,150.21,152.46,149.03,151.01,1250916,0.0,1.0
2023-08-07,149.8,151.71,149.66,150.47,1045383,149.8,151.71,149.66,150.47,1045383,0.0,1.0
2023-08-08,146.8,149.92,146.63,149.49,1988565,146.8,149.92,146.63,149.49,1988565,0.0,1.0
2023-08-09,148.42,148.626,146.66,147.28,1679033,148.42,148.626,146.66,147.28,1679033,0.0,1.0
2023-08-10,148.64,151.29,148.37,149.51,1627715,148.64,151.29,148.37,149.51,1627715,0.0,1.0
2023-08-11,147.27,148.935,147.02,148.63,1889356,147.27,148.935,147.02,148.63,1889356,0.0,1.0
2023-08-14,145.62,148.415,145.27,147.73,1960279,145.62,148.415,145.27,147.73,1960279,0.0,1.0
2023-08-15,144.5,145.81,143.14,145.54,2121718,144.5,145.81,143.14,145.54,2121718,0.0,1.0
2023-08-16,144.25,146.605,144.13,146.5,1169186,144.25,146.605,144.13,146.5,1169186,0.0,1.0
2023-08-17,142.18,145.485,142.1,144.26,1443814,142.18,145.485,142.1,144.26,1443814,0.0,1.0
2023-08-18,142.81,143.6,142.0,142.0,1338727,142.81,143.6,142.0,142.0,1338727,0.0,1.0
2023-08-21,141.78,142.79,140.45,142.74,1504859,141.78,142.79,140.45,142.74,1504859,0.0,1.0
2023-08-22,140.71,141.08,139.69,140.81,1245416,140.71,141.08,139.69,140.81,1245416,0.0,1.0
2023-08-23,142.22,142.44,139.73,141.56,2930368,142.22,142.44,139.73,141.56,2930368,0.0,1.0
2023-08-24,123.88,131.45,123.52,131.0,9962207,123.88,131.45,123.52,131.0,9962207,0.0,1.0
2023-08-25,123.31,126.0,122.39,123.73,3789030,123.31,126.0,122.39,123.73,3789030,0.0,1.0
2023-08-28,124.56,125.41,123.0,123.3,3005317,124.56,125.41,123.0,123.3,3005317,0.0,1.0
2023-08-29,123.1,124.68,123.05,124.56,2720969,123.1,124.68,123.05,124.56,2720969,0.0,1.0
2023-08-30,124.49,124.58,121.8,123.355,4356593,124.49,124.58,121.8,123.355,4356593,0.0,1.0
2023-08-31,122.36,123.06,120.58,121.19,4034210,122.36,123.06,120.58,121.19,4034210,0.0,1.0
2023-09-01,118.74,122.69,118.1,122.69,3084429,118.74,122.69,118.1,122.69,3084429,0.0,1.0
2023-09-05,116.27,119.37,116.11,118.74,2411186,116.27,119.37,116.11,118.74,2411186,0.0,1.0
2023-09-06,117.37,118.25,115.93,116.36,2144284,117.37,118.25,115.93,116.36,2144284,0.0,1.0
2023-09-07,116.56,117.66,115.18,117.58,2323282,116.56,117.66,115.18,117.58,2323282,0.0,1.0
2023-09-08,116.02,116.48,114.825,116.29,1896826,116.02,116.48,114.825,116.29,1896826,0.0,1.0
2023-09-11,115.95,117.4,115.71,116.53,2438553,115.95,117.4,115.71,116.53,2438553,0.0,1.0
2023-09-12,114.12,116.5599,113.98,115.84,1950803,114.12,116.5599,113.98,115.84,1950803,0.0,1.0
2023-09-13,112.74,114.6742,112.16,114.6,2047961,112.74,114.6742,112.16,114.6,2047961,0.0,1.0
2023-09-14,113.34,113.43,112.19,113.03,2201478,113.34,113.43,112.19,113.03,2201478,0.0,1.0
2023-09-15,112.35,113.4799,111.7301,113.45,2703772,112.35,113.4799,111.7301,113.45,2703772,0.0,1.0
2023-09-18,110.78,112.384,110.07,112.2,2015096,110.78,112.384,110.07,112.2,2015096,0.0,1.0
2023-09-19,111.39,111.42,109.42,111.05,2844725,111.39,111.42,109.42,111.05,2844725,0.0,1.0
2023-09-20,111.3,112.65,110.61,110.9,2336491,111.3,112.65,110.61,110.9,2336491,0.0,1.0
2023-09-21,105.5,111.285,105.41,110.84,3160289,105.5,111.285,105.41,110.84,3160289,0.0,1.0
2023-09-22,104.5,106.86,104.0944,105.91,2064885,104.5,106.86,104.0944,105.91,2064885,0.0,1.0
2023-09-25,104.4,105.93,103.94,104.8,2735514,104.4,105.93,103.94,104.8,2735514,0.0,1.0
2023-09-26,106.35,106.45,104.075,104.2,3938270,106.35,106.45,104.075,104.2,3938270,0.0,1.0
2023-09-27,105.35,107.145,104.66,106.7,2977522,105.35,107.145,104.66,106.7,2977522,0.0,1.0
2023-09-28,106.84,107.19,104.6901,105.73,2542584,106.84,107.19,104.6901,105.73,2542584,0.0,1.0
2023-09-29,106.45,107.47,105.97,107.1,1906073,106.45,107.47,105.97,107.1,1906073,0.0,1.0
2023-10-02,104.66,106.625,104.07,106.4,1718350,104.66,106.625,104.07,106.4,1718350,0.0,1.0
2023-10-03,103.64,104.54,102.77,104.52,2585585,103.64,104.54,102.77,104.52,2585585,0.0,1.0
2023-10-04,104.77,105.09,102.985,104.51,2099908,104.77,105.09,102.985,104.51,2099908,0.0,1.0
2023-10-05,106.41,106.65,104.11,104.43,3132866,106.41,106.65,104.11,104.43,3132866,0.0,1.0
2023-10-06,105.35,106.03,103.685,106.03,2587827,105.35,106.03,103.685,106.03,2587827,0.0,1.0
2023-10-09,104.71,105.815,104.14,104.86,1841604,104.71,105.815,104.14,104.86,1841604,0.0,1.0
2023-10-10,108.12,109.46,105.6,106.03,2731300,108.12,109.46,105.6,106.03,2731300,0.0,1.0
2023-10-11,107.03,109.05,105.88,108.54,1490514,107.03,109.05,105.88,108.54,1490514,0.0,1.0
2023-10-12,107.47,107.695,105.8,107.27,1494235,107.47,107.695,105.8,107.27,1494235,0.0,1.0
2023-10-13,107.94,109.36,107.07,108.01,2683318,107.94,109.36,107.07,108.01,2683318,0.0,1.0
2023-10-16,110.1,111.07,108.25,108.87,1887393,110.1,111.07,108.25,108.87,1887393,0.0,1.0
2023-10-17,115.37,115.89,111.7334,112.25,3836304,115.37,115.89,111.7334,112.25,3836304,0.0,1.0
2023-10-18,113.75,115.17,113.525,114.86,1973491,113.75,115.17,113.525,114.86,1973491,0.0,1.0
2023-10-19,113.11,114.5899,112.53,113.74,1574656,113.11,114.5899,112.53,113.74,1574656,0.0,1.0
2023-10-20,110.53,113.22,110.285,113.22,2472442,110.53,113.22,110.285,113.22,2472442,0.0,1.0
2023-10-23,108.97,110.49,108.64,110.46,2082137,108.97,110.49,108.64,110.46,2082137,0.0,1.0
2023-10-24,108.03,109.16,107.19,108.81,1851747,108.03,109.16,107.19,108.81,1851747,0.0,1.0
2023-10-25,108.3,109.5996,107.24,107.52,2638225,108.3,109.5996,107.24,107.52,2638225,0.0,1.0
2023-10-26,108.82,109.145,105.89,108.14,2432611,108.82,109.145,105.89,108.14,2432611,0.0,1.0
2023-10-27,108.24,109.59,107.77,108.76,1823015,108.24,109.59,107.77,108.76,1823015,0.0,1.0
2023-10-30,109.85,110.44,107.96,108.38,1861192,109.85,110.44,107.96,108.38,1861192,0.0,1.0
2023-10-31,111.09,111.445,108.95,109.92,1430156,111.09,111.445,108.95,109.92,1430156,0.0,1.0
2023-11-01,111.49,111.59,108.92,111.2,1911175,111.49,111.59,108.92,111.2,1911175,0.0,1.0
2023-11-02,114.01,114.45,111.79,111.79,2898129,114.01,114.45,111.79,111.79,2898129,0.0,1.0
2023-11-03,116.35,117.645,114.99,115.0,2754945,116.35,117.645,114.99,115.0,2754945,0.0,1.0
2023-11-06,114.99,116.84,114.8,116.33,2016254,114.99,116.84,114.8,116.33,2016254,0.0,1.0
2023-11-07,116.33,116.64,114.37,115.0,1596145,116.33,116.64,114.37,115.0,1596145,0.0,1.0
2023-11-08,114.77,116.62,114.39,116.5,2080938,114.77,116.62,114.39,116.5,2080938,0.0,1.0
2023-11-09,113.61,115.54,112.89,115.54,1402288,113.61,115.54,112.89,115.54,1402288,0.0,1.0
2023-11-10,114.08,114.11,112.49,113.86,2212969,114.08,114.11,112.49,113.86,2212969,0.0,1.0
2023-11-13,112.26,114.29,111.91,113.69,1596324,112.26,114.29,111.91,113.69,1596324,0.0,1.0
2023-11-14,116.71,117.225,114.44,114.58,2122506,116.71,117.225,114.44,114.58,2122506,0.0,1.0
2023-11-15,118.72,122.19,118.6,118.6,2972459,118.72,122.19,118.6,118.6,2972459,0.0,1.0
2023-11-16,113.7,115.88,112.4,115.32,2897798,113.7,115.88,112.4,115.32,2897798,0.0,1.0
2023-11-17,115.0,115.81,113.724,114.0,1771000,115.0,115.81,113.724,114.0,1771000,0.0,1.0
2023-11-20,115.6,116.39,114.78,114.88,2795964,115.6,116.39,114.78,114.88,2795964,0.0,1.0
2023-11-21,116.07,116.32,114.49,115.73,1500681,116.07,116.32,114.49,115.73,1500681,0.0,1.0
2023-11-22,115.57,116.399,115.04,115.87,1644333,115.57,116.399,115.04,115.87,1644333,0.0,1.0
2023-11-24,117.32,117.64,115.03,115.3,1039399,117.32,117.64,115.03,115.3,1039399,0.0,1.0
2023-11-27,116.35,117.945,115.9,117.0,2772113,116.35,117.945,115.9,117.0,2772113,0.0,1.0
2023-11-28,116.04,117.285,115.01,116.44,4024939,116.04,117.285,115.01,116.44,4024939,0.0,1.0
2023-11-29,121.12,122.13,116.58,117.33,5634731,121.12,122.13,116.58,117.33,5634731,0.0,1.0
2023-11-30,123.59,124.21,120.7207,121.8,3691319,123.59,124.21,120.7207,121.8,3691319,0.0,1.0
2023-12-01,126.15,126.39,122.82,123.44,2400259,126.15,126.39,122.82,123.44,2400259,0.0,1.0
2023-12-04,128.22,128.52,125.23,125.43,2441201,128.22,128.52,125.23,125.43,2441201,0.0,1.0
2023-12-05,127.76,129.45,127.27,128.02,1641545,127.76,129.45,127.27,128.02,1641545,0.0,1.0
2023-12-06,126.03,128.86,125.41,128.86,2189682,126.03,128.86,125.41,128.86,2189682,0.0,1.0
2023-12-07,126.74,127.9,124.105,127.17,1889356,126.74,127.9,124.105,127.17,1889356,0.0,1.0
2023-12-08,124.41,127.26,124.35,126.28,1580432,124.41,127.26,124.35,126.28,1580432,0.0,1.0
2023-12-11,126.67,127.31,125.6,126.24,2721224,126.67,127.31,125.6,126.24,2721224,0.0,1.0
2023-12-12,126.95,127.18,125.56,126.58,1777703,126.95,127.18,125.56,126.58,1777703,0.0,1.0
2023-12-13,130.48,130.62,126.2,127.32,1219960,130.48,130.62,126.2,127.32,1219960,0.0,1.0
2023-12-14,129.84,132.76,128.995,131.56,1986498,129.84,132.76,128.995,131.56,1986498,0.0,1.0
2023-12-15,130.81,131.68,128.92,129.84,5612455,130.81,131.68,128.92,129.84,5612455,0.0,1.0
2023-12-18,130.4,131.35,130.13,131.35,2188816,130.4,131.35,130.13,131.35,2188816,0.0,1.0
2023-12-19,133.6,133.84,130.93,131.23,2405322,133.6,133.84,130.93,131.23,2405322,0.0,1.0
2023-12-20,134.41,135.72,131.8,132.52,3823166,134.41,135.72,131.8,132.52,3823166,0.0,1.0
2023-12-21,134.33,136.11,132.83,135.58,2031723,134.33,136.11,132.83,135.58,2031723,0.0,1.0
2023-12-22,136.56,137.13,135.34,135.69,1937432,136.56,137.13,135.34,135.69,1937432,0.0,1.0
2023-12-26,140.01,140.56,137.1,137.29,1631481,140.01,140.56,137.1,137.29,1631481,0.0,1.0
2023-12-27,141.84,142.705,140.08,140.1,1766177,141.84,142.705,140.08,140.1,1766177,0.0,1.0
2023-12-28,142.29,142.88,141.21,141.5,1367815,142.29,142.88,141.21,141.5,1367815,0.0,1.0
2023-12-29,142.05,142.895,141.01,142.24,1252041,142.05,142.895,141.01,142.24,1252041,0.0,1.0
2024-01-02,142.54,145.085,142.13,142.23,2660960,142.54,145.085,142.13,142.23,2660960,0.0,1.0
2024-01-03,136.72,141.83,136.62,141.58,2382423,136.72,141.83,136.62,141.58,2382423,0.0,1.0
2024-01-04,136.18,137.75,135.85,137.0,2105029,136.18,137.75,135.85,137.0,2105029,0.0,1.0
2024-01-05,136.29,137.79,135.25,135.9,1640437,136.29,137.79,135.25,135.9,1640437,0.0,1.0
2024-01-08,137.57,138.0642,135.003,135.59,1578757,137.57,138.0642,135.003,135.59,1578757,0.0,1.0
2024-01-09,138.04,138.23,135.3723,136.0,2810462,138.04,138.23,135.3723,136.0,2810462,0.0,1.0
2024-01-10,137.62,139.103,137.0753,137.87,1759472,137.62,139.103,137.0753,137.87,1759472,0.0,1.0
2024-01-11,135.22,137.62,135.12,137.62,2420560,135.22,137.62,135.12,137.62,2420560,0.0,1.0
2024-01-12,135.76,136.375,134.19,135.72,1417336,135.76,136.375,134.19,135.72,1417336,0.0,1.0
2024-01-16,135.96,136.02,133.975,135.3,2341849,135.96,136.02,133.975,135.3,2341849,0.0,1.0
2024-01-17,135.4,135.875,134.04,135.06,1986323,135.4,135.875,134.04,135.06,1986323,0.0,1.0
2024-01-18,132.51,135.0,131.01,135.0,3397124,132.51,135.0,131.01,135.0,3397124,0.0,1.0
2024-01-19,130.48,132.52,129.22,132.52,2656958,130.48,132.52,129.22,132.52,2656958,0.0,1.0
2024-01-22,131.02,131.86,128.77,130.73,1804065,131.02,131.86,128.77,130.73,1804065,0.0,1.0
2024-01-23,131.4,132.64,130.42,132.01,1759949,131.4,132.64,130.42,132.01,1759949,0.0,1.0
2024-01-24,130.16,131.54,129.53,131.54,2326575,130.16,131.54,129.53,131.54,2326575,0.0,1.0
2024-01-25,132.23,132.44,129.51,131.83,2620281,132.23,132.44,129.51,131.83,2620281,0.0,1.0
2024-01-26,132.73,133.915,131.8,131.89,1770980,132.73,133.915,131.8,131.89,1770980,0.0,1.0
2024-01-29,133.79,137.13,132.9,136.47,4050208,133.79,137.13,132.9,136.47,4050208,0.0,1.0
2024-01-30,131.3,133.5,130.81,133.5,2536930,131.3,133.5,130.81,133.5,2536930,0.0,1.0
2024-01-31,130.62,132.7,130.61,131.8,1503277,130.62,132.7,130.61,131.8,1503277,0.0,1.0
2024-02-01,135.63,136.09,130.86,131.31,1657432,135.63,136.09,130.86,131.31,1657432,0.0,1.0
2024-02-02,138.71,138.97,133.93,135.0,2452534,138.71,138.97,133.93,135.0,2452534,0.0,1.0
2024-02-05,137.16,139.36,135.6322,137.8,1944809,137.16,139.36,135.6322,137.8,1944809,0.0,1.0
2024-02-06,137.765,138.71,135.74,136.72,1215267,137.765,138.71,135.74,136.72,1215267,0.0,1.0
2024-02-07,139.83,141.33,139.48,140.32,2677239,139.83,141.33,139.48,140.32,2677239,0.0,1.0
2024-02-08,140.9,142.82,139.465,139.99,1820033,140.9,142.82,139.465,139.99,1820033,0.0,1.0
2024-02-09,139.5,140.7299,139.17,140.24,2491652,139.5,140.7299,139.17,140.24,2491652,0.0,1.0
2024-02-12,142.83,143.14,139.0,139.5,1726534,142.83,143.14,139.0,139.5,1726534,0.0,1.0
2024-02-13,139.81,141.95,138.225,141.95,1482351,139.81,141.95,138.225,141.95,1482351,0.0,1.0
2024-02-14,139.88,140.87,138.395,140.55,1465962,139.88,140.87,138.395,140.55,1465962,0.0,1.0
2024-02-15,142.15,144.15,140.36,140.79,1628735,142.15,144.15,140.36,140.79,1628735,0.0,1.0
2024-02-16,143.37,145.46,141.41,141.72,2642911,143.37,145.46,141.41,141.72,2642911,0.0,1.0
2024-02-20,146.29,146.47,144.3,144.62,3175709,146.29,146.47,144.3,144.62,3175709,0.0,1.0
2024-02-21,145.43,146.5,145.025,146.28,2315995,145.43,146.5,145.025,146.28,2315995,0.0,1.0
2024-02-22,144.76,146.37,143.4,144.43,1781693,144.76,146.37,143.4,144.43,1781693,0.0,1.0
2024-02-23,145.88,146.47,144.675,145.15,3255171,145.88,146.47,144.675,145.15,3255171,0.0,1.0
2024-02-26,145.77,146.87,144.905,145.62,2429233,145.77,146.87,144.905,145.62,2429233,0.0,1.0
2024-02-27,148.9,149.09,145.2101,145.25,2137460,148.9,149.09,145.2101,145.25,2137460,0.0,1.0
2024-02-28,146.14,148.97,145.595,148.97,2020024,146.14,148.97,145.595,148.97,2020024,0.0,1.0
2024-02-29,146.68,147.34,146.07,147.31,2531602,146.68,147.34,146.07,147.31,2531602,0.0,1.0
2024-03-01,148.44,149.29,145.43,145.98,2149289,148.44,149.29,145.43,145.98,2149289,0.0,1.0
2024-03-04,146.42,148.97,145.785,148.28,1933486,146.42,148.97,145.785,148.28,1933486,0.0,1.0
2024-03-05,149.08,151.215,147.81,147.89,2019774,149.08,151.215,147.81,147.89,2019774,0.0,1.0
2024-03-06,149.14,150.1762,148.13,149.98,3367498,149.14,150.1762,148.13,149.98,3367498,0.0,1.0
2024-03-07,150.02,151.0,148.03,151.0,2418190,150.02,151.0,148.03,151.0,2418190,0.0,1.0
2024-03-08,147.91,149.75,146.71,149.74,3704360,147.91,149.75,146.71,149.74,3704360,0.0,1.0
2024-03-11,149.0,149.35,146.53,147.91,2316725,149.0,149.35,146.53,147.91,2316725,0.0,1.0
2024-03-12,149.69,150.74,148.69,149.4,3244856,149.69,150.74,148.69,149.4,3244856,0.0,1.0
2024-03-13,128.42,133.37,126.8,129.15,14550894,128.42,133.37,126.8,129.15,14550894,0.0,1.0
2024-03-14,125.23,129.57,124.01,128.54,5900589,125.23,129.57,124.01,128.54,5900589,0.0,1.0
2024-03-15,127.42,128.38,124.68,124.68,6022976,127.42,128.38,124.68,124.68,6022976,0.0,1.0
2024-03-18,127.25,128.1825,126.625,126.72,6226397,127.25,128.1825,126.625,126.72,6226397,0.0,1.0
2024-03-19,128.19,128.75,126.27,127.47,4544335,128.19,128.75,126.27,127.47,4544335,0.0,1.0
2024-03-20,128.1,128.8,126.59,127.87,4213578,128.1,128.8,126.59,127.87,4213578,0.0,1.0
2024-03-21,127.21,127.96,125.95,127.5,2868025,127.21,127.96,125.95,127.5,2868025,0.0,1.0
2024-03-22,125.71,127.6,125.56,127.6,2668423,125.71,127.6,125.56,127.6,2668423,0.0,1.0
2024-03-25,126.15,127.21,125.5015,126.47,2580864,126.15,127.21,125.5015,126.47,2580864,0.0,1.0
2024-03-26,127.53,128.5,125.78,126.0,3649672,127.53,128.5,125.78,126.0,3649672,0.0,1.0
2024-03-27,132.5,132.6,128.21,128.62,2436774,132.5,132.6,128.21,128.62,2436774,0.0,1.0
2024-03-28,133.15,133.94,132.1632,132.49,5909862,133.15,133.94,132.1632,132.49,5909862,0.0,1.0
2024-04-01,135.91,137.14,133.36,133.67,3134946,135.91,137.14,133.36,133.67,3134946,0.0,1.0
2024-04-02,134.73,135.88,132.7782,135.88,3156915,134.73,135.88,132.7782,135.88,3156915,0.0,1.0
2024-04-03,134.19,136.02,133.41,134.63,2923457,134.19,136.02,133.41,134.63,2923457,0.0,1.0
2024-04-04,129.74,135.94,129.54,134.59,3454366,129.74,135.94,129.54,134.59,3454366,0.0,1.0
2024-04-05,130.71,131.52,128.8125,129.76,4408617,130.71,131.52,128.8125,129.76,4408617,0.0,1.0
2024-04-08,128.22,130.45,128.14,129.77,3400311,128.22,130.45,128.14,129.77,3400311,0.0,1.0
2024-04-09,127.33,128.93,126.58,128.01,2092342,127.33,128.93,126.58,128.01,2092342,0.0,1.0
2024-04-10,128.73,129.26,124.91,125.46,2436822,128.73,129.26,124.91,125.46,2436822,0.0,1.0
2024-04-11,130.25,131.42,128.715,130.0,2005632,130.25,131.42,128.715,130.0,2005632,0.0,1.0
2024-04-12,125.19,129.63,124.98,129.15,3462810,125.19,129.63,124.98,129.15,3462810,0.0,1.0
2024-04-15,125.36,128.0,125.32,127.19,2201993,125.36,128.0,125.32,127.19,2201993,0.0,1.0
2024-04-16,124.06,125.72,123.34,124.81,1936720,124.06,125.72,123.34,124.81,1936720,0.0,1.0
2024-04-17,123.75,125.2,123.095,125.07,1863148,123.75,125.2,123.095,125.07,1863148,0.0,1.0
2024-04-18,122.23,124.81,122.08,124.81,1835726,122.23,124.81,122.08,124.81,1835726,0.0,1.0
2024-04-19,122.03,122.755,121.55,121.82,1957160,122.03,122.755,121.55,121.82,1957160,0.0,1.0
2024-04-22,121.69,123.41,121.21,122.76,2053081,121.69,123.41,121.21,122.76,2053081,0.0,1.0
2024-04-23,122.56,122.65,121.37,121.82,2165154,122.56,122.65,121.37,121.82,2165154,0.0,1.0
2024-04-24,122.39,123.06,120.41,121.73,1738800,122.39,123.06,120.41,121.73,1738800,0.0,1.0
2024-04-25,121.69,123.15,120.03,122.78,1768930,121.69,123.15,120.03,122.78,1768930,0.0,1.0
2024-04-26,121.74,122.89,120.53,120.53,1349933,121.74,122.89,120.53,120.53,1349933,0.0,1.0
2024-04-29,118.81,121.96,116.555,121.18,5277182,118.81,121.96,116.555,121.18,5277182,0.0,1.0
2024-04-30,118.25,119.54,117.46,118.81,2223723,118.25,119.54,117.46,118.81,2223723,0.0,1.0
2024-05-01,118.56,120.34,117.58,119.68,1929238,118.56,120.34,117.58,119.68,1929238,0.0,1.0
2024-05-02,119.78,120.67,117.8,118.92,1516120,119.78,120.67,117.8,118.92,1516120,0.0,1.0
2024-05-03,120.73,121.27,119.95,120.05,1471110,120.73,121.27,119.95,120.05,1471110,0.0,1.0
2024-05-06,120.18,121.33,119.24,121.33,1775565,120.18,121.33,119.24,121.33,1775565,0.0,1.0
2024-05-07,121.67,122.82,120.16,120.37,1808833,121.67,122.82,120.16,120.37,1808833,0.0,1.0
2024-05-08,119.57,121.02,119.4,121.02,2314448,119.57,121.02,119.4,121.02,2314448,0.0,1.0
2024-05-09,120.15,120.76,119.1208,119.87,3348910,120.15,120.76,119.1208,119.87,3348910,0.0,1.0
2024-05-10,121.04,121.26,119.48,120.06,2149368,121.04,121.26,119.48,120.06,2149368,0.0,1.0
2024-05-13,120.2,122.51,119.85,122.34,2231870,120.2,122.51,119.85,122.34,2231870,0.0,1.0
2024-05-14,118.88,122.535,118.58,122.34,1897982,118.88,122.535,118.58,122.34,1897982,0.0,1.0
2024-05-15,118.8,119.955,118.28,119.52,1936407,118.8,119.955,118.28,119.52,1936407,0.0,1.0
2024-05-16,121.3,123.17,119.495,119.81,2135083,121.3,123.17,119.495,119.81,2135083,0.0,1.0
2024-05-17,117.31,120.89,117.15,120.8,2359970,117.31,120.89,117.15,120.8,2359970,0.0,1.0
2024-05-20,113.48,117.29,113.31,117.2,2912408,113.48,117.29,113.31,117.2,2912408,0.0,1.0
2024-05-21,114.7,116.37,114.015,115.23,2401032,114.7,116.37,114.015,115.23,2401032,0.0,1.0
2024-05-22,113.77,115.585,112.6,113.23,2106714,113.77,115.585,112.6,113.23,2106714,0.0,1.0
2024-05-23,114.6,114.7,112.62,113.55,2968883,114.6,114.7,112.62,113.55,2968883,0.0,1.0
2024-05-24,115.37,116.54,114.455,115.4,1628869,115.37,116.54,114.455,115.4,1628869,0.0,1.0
2024-05-28,113.02,116.23,112.86,114.71,2111080,113.02,116.23,112.86,114.71,2111080,0.0,1.0
2024-05-29,113.83,114.73,112.35,112.35,2230458,113.83,114.73,112.35,112.35,2230458,0.0,1.0
2024-05-30,114.79,117.695,113.91,115.13,3252208,114.79,117.695,113.91,115.13,3252208,0.0,1.0
2024-05-31,117.95,118.37,114.24,114.31,2844763,117.95,118.37,114.24,114.31,2844763,0.0,1.0
2024-06-03,120.98,121.19,117.6,117.82,3673474,120.98,121.19,117.6,117.82,3673474,0.0,1.0
2024-06-04,120.3,121.89,120.16,121.09,3516127,120.3,121.89,120.16,121.09,3516127,0.0,1.0
2024-06-05,114.38,121.92,112.55,117.995,8740744,114.38,121.92,112.55,117.995,8740744,0.0,1.0
2024-06-06,112.37,115.865,111.47,113.37,4534815,112.37,115.865,111.47,113.37,4534815,0.0,1.0
2024-06-07,111.29,112.71,110.72,112.2,2337756,111.29,112.71,110.72,112.2,2337756,0.0,1.0
2024-06-10,110.19,111.9599,109.553,111.28,2780736,110.19,111.9599,109.553,111.28,2780736,0.0,1.0
2024-06-11,109.64,111.33,109.5,110.06,2115743,109.64,111.33,109.5,110.06,2115743,0.0,1.0
2024-06-12,108.87,111.44,108.54,110.1,3641033,108.87,111.44,108.54,110.1,3641033,0.0,1.0
2024-06-13,106.53,108.57,105.93,108.57,2676372,106.53,108.57,105.93,108.57,2676372,0.0,1.0
2024-06-14,106.03,106.869,104.6,106.47,1918750,106.03,106.869,104.6,106.47,1918750,0.0,1.0
2024-06-17,108.65,109.19,105.02,105.69,2491213,108.65,109.19,105.02,105.69,2491213,0.0,1.0
2024-06-18,107.24,108.94,106.1,108.85,1935615,107.24,108.94,106.1,108.85,1935615,0.0,1.0
2024-06-20,107.58,108.27,105.814,106.59,2671934,107.58,108.27,105.814,106.59,2671934,0.0,1.0
2024-06-21,106.87,108.665,106.24,108.01,5231956,106.87,108.665,106.24,108.01,5231956,0.0,1.0
2024-06-24,107.35,108.46,106.01,107.0,4359425,107.35,108.46,106.01,107.0,4359425,0.0,1.0
2024-06-25,105.41,106.89,104.93,106.89,2367327,105.41,106.89,104.93,106.89,2367327,0.0,1.0
2024-06-26,103.43,105.635,101.85,105.13,5643736,103.43,105.635,101.85,105.13,5643736,0.0,1.0
2024-06-27,105.21,106.28,103.04,103.45,7071051,105.21,106.28,103.04,103.45,7071051,0.0,1.0
2024-06-28,106.77,107.32,104.25,105.04,3212651,106.77,107.32,104.25,105.04,3212651,0.0,1.0
2024-07-01,107.25,109.36,106.26,106.87,2730308,107.25,109.36,106.26,106.87,2730308,0.0,1.0
2024-07-02,107.11,107.55,106.42,107.01,1953803,107.11,107.55,106.42,107.01,1953803,0.0,1.0
2024-07-03,105.95,107.655,105.37,106.85,971173,105.95,107.655,105.37,106.85,971173,0.0,1.0
2024-07-05,106.68,106.9,105.53,106.03,1117512,106.68,106.9,105.53,106.03,1117512,0.0,1.0
2024-07-08,106.72,107.81,106.0,107.0,1437237,106.72,107.81,106.0,107.0,1437237,0.0,1.0
2024-07-09,104.03,106.41,103.9,106.41,2320873,104.03,106.41,103.9,106.41,2320873,0.0,1.0
2024-07-10,102.48,104.71,101.83,104.43,3464156,102.48,104.71,101.83,104.43,3464156,0.0,1.0
2024-07-11,106.73,107.54,102.75,102.86,2678430,106.73,107.54,102.75,102.86,2678430,0.0,1.0
2024-07-12,107.36,108.74,106.59,107.08,1852544,107.36,108.74,106.59,107.08,1852544,0.0,1.0
2024-07-15,103.83,106.955,103.505,106.84,2820928,103.83,106.955,103.505,106.84,2820928,0.0,1.0
2024-07-16,104.82,105.455,102.56,102.94,2913516,104.82,105.455,102.56,102.94,2913516,0.0,1.0
2024-07-17,105.34,105.5,102.39,102.95,2946068,105.34,105.5,102.39,102.95,2946068,0.0,1.0
2024-07-18,106.67,108.925,105.99,107.89,4349556,106.67,108.925,105.99,107.89,4349556,0.0,1.0
2024-07-19,106.56,107.53,105.31,106.71,2927962,106.56,107.53,105.31,106.71,2927962,0.0,1.0
2024-07-22,107.21,108.57,106.32,107.09,2279278,107.21,108.57,106.32,107.09,2279278,0.0,1.0
2024-07-23,107.01,108.15,106.22,106.56,2358426,107.01,108.15,106.22,106.56,2358426,0.0,1.0
2024-07-24,103.69,107.32,103.33,107.0,2999065,103.69,107.32,103.33,107.0,2999065,0.0,1.0
2024-07-25,102.63,106.14,102.4,104.19,2331055,102.63,106.14,102.4,104.19,2331055,0.0,1.0
2024-07-26,103.93,104.24,102.625,102.85,1878028,103.93,104.24,102.625,102.85,1878028,0.0,1.0
2024-07-29,103.74,104.48,102.5015,103.74,1841503,103.74,104.48,102.5015,103.74,1841503,0.0,1.0
2024-07-30,105.33,105.43,103.085,103.53,2849479,105.33,105.43,103.085,103.53,2849479,0.0,1.0
2024-07-31,104.34,106.25,104.24,105.0,2174917,104.34,106.25,104.24,105.0,2174917,0.0,1.0
2024-08-01,99.75,104.5299,99.67,104.24,2820458,99.75,104.5299,99.67,104.24,2820458,0.0,1.0
2024-08-02,99.53,101.46,98.2601,101.115,3532199,99.53,101.46,98.2601,101.115,3532199,0.0,1.0
2024-08-05,96.5,99.345,95.44,98.93,3474916,96.5,99.345,95.44,98.93,3474916,0.0,1.0
2024-08-06,96.58,98.31,96.16,96.38,2004374,96.58,98.31,96.16,96.38,2004374,0.0,1.0
2024-08-07,95.03,98.96,94.93,97.27,1413654,95.03,98.96,94.93,97.27,1413654,0.0,1.0
2024-08-08,94.93,96.61,94.49,95.0,1477127,94.93,96.61,94.49,95.0,1477127,0.0,1.0
2024-08-09,95.05,95.7,94.285,94.6,1886470,95.05,95.7,94.285,94.6,1886470,0.0,1.0
2024-08-12,93.9,95.22,92.28,95.06,2217686,93.9,95.22,92.28,95.06,2217686,0.0,1.0
2024-08-13,92.45,94.06,91.4,93.6,2685868,92.45,94.06,91.4,93.6,2685868,0.0,1.0
2024-08-14,92.37,93.19,91.63,92.98,2312166,92.37,93.19,91.63,92.98,2312166,0.0,1.0
2024-08-15,97.19,100.66,95.42,97.358,3513990,97.19,100.66,95.42,97.358,3513990,0.0,1.0
2024-08-16,98.78,98.95,96.08,96.74,1901420,98.78,98.95,96.08,96.74,1901420,0.0,1.0
2024-08-19,100.51,101.165,99.07,99.07,2305621,100.51,101.165,99.07,99.07,2305621,0.0,1.0
2024-08-20,99.19,100.54,98.79,99.7,1278329,99.19,100.54,98.79,99.7,1278329,0.0,1.0
2024-08-21,99.98,104.17,98.99,103.5,2988280,99.98,104.17,98.99,103.5,2988280,0.0,1.0
2024-08-22,97.96,100.1,97.77,100.1,1637757,97.96,100.1,97.77,100.1,1637757,0.0,1.0
2024-08-23,97.0,98.6,96.94,98.32,2164017,97.0,98.6,96.94,98.32,2164017,0.0,1.0
2024-08-26,96.55,98.23,96.13,98.01,2170249,96.55,98.23,96.13,98.01,2170249,0.0,1.0
2024-08-27,95.4,96.92,95.01,96.38,3161699,95.4,96.92,95.01,96.38,3161699,0.0,1.0
2024-08-28,94.46,96.16,94.2,95.22,2656187,94.46,96.16,94.2,95.22,2656187,0.0,1.0
2024-08-29,84.79,88.95,84.77,86.07,6501709,84.79,88.95,84.77,86.07,6501709,0.0,1.0
2024-08-30,84.49,85.4,83.72,85.01,5093482,84.49,85.4,83.72,85.01,5093482,0.0,1.0
2024-09-03,81.65,85.215,81.55,84.49,6972829,81.65,85.215,81.55,84.49,6972829,0.0,1.0
2024-09-04,63.56,73.5,60.815,72.79,30772780,63.56,73.5,60.815,72.79,30772780,0.0,1.0
2024-09-05,68.47,68.63,62.15,63.09,20774944,68.47,68.63,62.15,63.09,20774944,0.0,1.0
2024-09-06,66.5,69.125,65.72,68.27,7538315,66.5,69.125,65.72,68.27,7538315,0.0,1.0
2024-09-09,67.42,68.6399,65.53,66.21,6447493,67.42,68.6399,65.53,66.21,6447493,0.0,1.0
2024-09-10,65.39,68.01,64.38,67.22,5944585,65.39,68.01,64.38,67.22,5944585,0.0,1.0
2024-09-11,66.58,67.37,64.98,65.5,5143596,66.58,67.37,64.98,65.5,5143596,0.0,1.0
2024-09-12,67.89,70.0395,66.48,66.48,4672582,67.89,70.0395,66.48,66.48,4672582,0.0,1.0
2024-09-13,69.7,70.7897,68.74,69.33,5029074,69.7,70.7897,68.74,69.33,5029074,0.0,1.0
2024-09-16,71.91,72.09,69.63,69.8704,4904490,71.91,72.09,69.63,69.8704,4904490,0.0,1.0
2024-09-17,73.5,73.59,71.5,72.45,4210961,73.5,73.59,71.5,72.45,4210961,0.0,1.0
2024-09-18,75.67,76.595,73.215,73.34,4598757,75.67,76.595,73.215,73.34,4598757,0.0,1.0
2024-09-19,73.88,76.98,73.65,76.96,4470387,73.88,76.98,73.65,76.96,4470387,0.0,1.0
2024-09-20,71.73,73.7,71.0,73.69,7963338,71.73,73.7,71.0,73.69,7963338,0.0,1.0
2024-09-23,71.76,73.4,70.79,71.17,4143196,71.76,73.4,70.79,71.17,4143196,0.0,1.0
2024-09-24,71.29,71.96,70.88,71.96,3850077,71.29,71.96,70.88,71.96,3850077,0.0,1.0
2024-09-25,70.55,71.6,69.98,71.43,3268714,70.55,71.6,69.98,71.43,3268714,0.0,1.0
2024-09-26,72.88,73.3,71.0,71.11,3574778,72.88,73.3,71.0,71.11,3574778,0.0,1.0
2024-09-27,73.12,74.86,72.86,72.99,3699614,73.12,74.86,72.86,72.99,3699614,0.0,1.0
2024-09-30,70.32,73.055,69.85,72.78,4114799,70.32,73.055,69.85,72.78,4114799,0.0,1.0
2024-10-01,70.44,71.32,68.32,70.36,3035509,70.44,71.32,68.32,70.36,3035509,0.0,1.0
2024-10-02,69.49,70.44,69.295,70.13,2255220,69.49,70.44,69.295,70.13,2255220,0.0,1.0
2024-10-03,69.08,69.53,68.32,69.53,2381516,69.08,69.53,68.32,69.53,2381516,0.0,1.0
2024-10-04,70.9,71.62,69.79,70.22,3409741,70.9,71.62,69.79,70.22,3409741,0.0,1.0
2024-10-07,69.46,71.46,68.94,71.45,2694822,69.46,71.46,68.94,71.45,2694822,0.0,1.0
2024-10-08,69.48,70.59,68.785,69.35,2464719,69.48,70.59,68.785,69.35,2464719,0.0,1.0
2024-10-09,69.63,69.76,68.75,69.35,2255843,69.63,69.76,68.75,69.35,2255843,0.0,1.0
2024-10-10,69.36,69.72,68.64,69.37,2690691,69.36,69.72,68.64,69.37,2690691,0.0,1.0
2024-10-11,68.94,70.08,68.78,69.47,2519569,68.94,70.08,68.78,69.47,2519569,0.0,1.0
2024-10-14,66.8,68.76,66.76,68.73,3510751,66.8,68.76,66.76,68.73,3510751,0.0,1.0
2024-10-15,67.73,68.79,66.2455,66.76,2828027,67.73,68.79,66.2455,66.76,2828027,0.0,1.0
2024-10-16,68.02,69.17,67.39,67.92,2541451,68.02,69.17,67.39,67.92,2541451,0.0,1.0
2024-10-17,67.86,68.435,66.96,68.05,3306941,67.86,68.435,66.96,68.05,3306941,0.0,1.0
2024-10-18,68.2,69.06,67.31,67.91,3448299,68.2,69.06,67.31,67.91,3448299,0.0,1.0
2024-10-21,67.31,68.62,66.93,68.034,3254370,67.31,68.62,66.93,68.034,3254370,0.0,1.0
2024-10-22,66.94,67.17,65.045,67.11,4171559,66.94,67.17,65.045,67.11,4171559,0.0,1.0
2024-10-23,66.13,66.99,65.645,66.99,3467967,66.13,66.99,65.645,66.99,3467967,0.0,1.0
2024-10-24,66.95,67.0,65.975,66.51,2384482,66.95,67.0,65.975,66.51,2384482,0.0,1.0
2024-10-25,66.45,68.1,66.12,67.56,2262780,66.45,68.1,66.12,67.56,2262780,0.0,1.0
2024-10-28,66.26,67.1225,65.76,66.5,2799979,66.26,67.1225,65.76,66.5,2799979,0.0,1.0
2024-10-29,64.5,66.3,64.46,65.62,4538715,64.5,66.3,64.46,65.62,4538715,0.0,1.0
2024-10-30,63.31,65.28,63.25,64.32,4656613,63.31,65.28,63.25,64.32,4656613,0.0,1.0
2024-10-31,64.64,65.14,62.8,63.6,6000238,64.64,65.14,62.8,63.6,6000238,0.0,1.0
2024-11-01,66.6,66.73,63.56,64.76,4638408,66.6,66.73,63.56,64.76,4638408,0.0,1.0
2024-11-04,66.81,70.37,66.7,67.03,7128162,66.81,70.37,66.7,67.03,7128162,0.0,1.0
2024-11-05,66.77,67.53,65.63,67.215,6030643,66.77,67.53,65.63,67.215,6030643,0.0,1.0
2024-11-06,62.41,64.49,60.52,64.14,9838851,62.41,64.49,60.52,64.14,9838851,0.0,1.0
2024-11-07,63.54,64.15,62.34,62.52,5790541,63.54,64.15,62.34,62.52,5790541,0.0,1.0
2024-11-08,61.41,63.82,60.86,63.0,5127813,61.41,63.82,60.86,63.0,5127813,0.0,1.0
2024-11-11,61.21,62.94,60.89,61.2,4318610,61.21,62.94,60.89,61.2,4318610,0.0,1.0
2024-11-12,62.27,62.37,60.49,61.17,3560115,62.27,62.37,60.49,61.17,3560115,0.0,1.0
2024-11-13,65.15,65.21,61.845,62.43,4844764,65.15,65.21,61.845,62.43,4844764,0.0,1.0
2024-11-14,65.67,66.59,64.2,65.22,3832157,65.67,66.59,64.2,65.22,3832157,0.0,1.0
2024-11-15,64.2,66.39,64.095,66.12,19886323,64.2,66.39,64.095,66.12,19886323,0.0,1.0
2024-11-18,66.53,68.48,64.38,64.63,5000147,66.53,68.48,64.38,64.63,5000147,0.0,1.0
2024-11-19,64.87,67.24,64.72,66.53,3520550,64.87,67.24,64.72,66.53,3520550,0.0,1.0
2024-11-20,63.18,64.25,61.7,64.02,6029671,63.18,64.25,61.7,64.02,6029671,0.0,1.0
2024-11-21,65.76,65.87,62.87,63.39,4060259,65.76,65.87,62.87,63.39,4060259,0.0,1.0
2024-11-22,66.4,67.39,65.7631,65.8,3013368,66.4,67.39,65.7631,65.8,3013368,0.0,1.0
2024-11-25,69.78,70.9,67.16,67.16,4374738,69.78,70.9,67.16,67.16,4374738,0.0,1.0
2024-11-26,69.12,69.39,67.788,69.05,3182544,69.12,69.39,67.788,69.05,3182544,0.0,1.0
2024-11-27,71.5,71.86,69.745,69.98,3148241,71.5,71.86,69.745,69.98,3148241,0.0,1.0
2024-11-29,71.27,72.28,70.49,71.82,2164227,71.27,72.28,70.49,71.82,2164227,0.0,1.0
2024-12-02,72.81,73.76,70.7954,71.78,4893759,72.81,73.76,70.7954,71.78,4893759,0.0,1.0
2024-12-03,72.48,73.57,71.53,72.13,6080995,72.48,73.57,71.53,72.13,6080995,0.0,1.0
2024-12-04,73.83,76.47,72.2,76.02,9219013,73.83,76.47,72.2,76.02,9219013,0.0,1.0
2024-12-05,72.56,76.76,71.33,75.275,5203393,72.56,76.76,71.33,75.275,5203393,0.0,1.0
2024-12-06,71.87,74.8698,71.635,73.76,3912654,71.87,74.8698,71.635,73.76,3912654,0.0,1.0
2024-12-09,71.6,73.86,71.15,72.94,2795325,71.6,73.86,71.15,72.94,2795325,0.0,1.0
2024-12-10,72.8,73.69,69.9244,72.0,2825707,72.8,73.69,69.9244,72.0,2825707,0.0,1.0
2024-12-11,71.63,74.56,71.5,72.63,3242318,71.63,74.56,71.5,72.63,3242318,0.0,1.0
2024-12-12,70.83,72.41,70.33,71.79,2448101,70.83,72.41,70.33,71.79,2448101,0.0,1.0
2024-12-13,70.09,70.8,69.12,70.62,2640734,70.09,70.8,69.12,70.62,2640734,0.0,1.0
2024-12-16,70.03,70.945,69.38,70.01,2530703,70.03,70.945,69.38,70.01,2530703,0.0,1.0
2024-12-17,70.11,70.455,69.31,69.66,2046680,70.11,70.455,69.31,69.66,2046680,0.0,1.0
2024-12-18,69.27,71.39,69.24,70.11,2632176,69.27,71.39,69.24,70.11,2632176,0.0,1.0
2024-12-19,69.06,70.0,68.17,69.47,3082523,69.06,70.0,68.17,69.47,3082523,0.0,1.0
2024-12-20,72.94,73.01,68.675,69.11,7044717,72.94,73.01,68.675,69.11,7044717,0.0,1.0
2024-12-23,73.73,73.98,71.83,72.73,2850193,73.73,73.98,71.83,72.73,2850193,0.0,1.0
2024-12-24,73.38,74.01,72.87,73.89,1120513,73.38,74.01,72.87,73.89,1120513,0.0,1.0
2024-12-26,76.19,76.3,73.11,73.75,2679978,76.19,76.3,73.11,73.75,2679978,0.0,1.0
2024-12-27,75.99,76.42,75.4801,76.21,2137610,75.99,76.42,75.4801,76.21,2137610,0.0,1.0
2024-12-30,74.77,76.74,74.66,75.5,3129210,74.77,76.74,74.66,75.5,3129210,0.0,1.0
2024-12-31,74.94,75.5,73.58,74.38,1893554,74.94,75.5,73.58,74.38,1893554,0.0,1.0
2025-01-02,76.47,78.35,75.485,75.63,3259363,76.47,78.35,75.485,75.63,3259363,0.0,1.0
2025-01-03,73.36,77.54,72.45,76.99,4557838,73.36,77.54,72.45,76.99,4557838,0.0,1.0
2025-01-06,76.61,77.325,74.255,74.44,2879407,76.61,77.325,74.255,74.44,2879407,0.0,1.0
2025-01-07,75.01,78.3899,74.791,77.0,2162441,75.01,78.3899,74.791,77.0,2162441,0.0,1.0
2025-01-08,71.97,74.52,70.12,74.49,3367976,71.97,74.52,70.12,74.49,3367976,0.0,1.0
2025-01-10,72.9,73.93,70.75,70.91,2704164,72.9,73.93,70.75,70.91,2704164,0.0,1.0
2025-01-13,71.15,73.09,70.65,73.09,2051451,71.15,73.09,70.65,73.09,2051451,0.0,1.0
2025-01-14,70.17,71.83,68.87,70.95,2810073,70.17,71.83,68.87,70.95,2810073,0.0,1.0
2025-01-15,70.34,72.88,70.26,71.5,1816124,70.34,72.88,70.26,71.5,1816124,0.0,1.0
2025-01-16,71.08,71.56,67.64,70.17,2795960,71.08,71.56,67.64,70.17,2795960,0.0,1.0
2025-01-17,72.07,72.7,71.11,71.99,2257148,72.07,72.7,71.11,71.99,2257148,0.0,1.0
2025-01-21,73.76,75.54,72.5,72.5,3739464,73.76,75.54,72.5,72.5,3739464,0.0,1.0
2025-01-22,71.97,74.23,71.89,73.86,2965974,71.97,74.23,71.89,73.86,2965974,0.0,1.0
2025-01-23,71.14,71.88,70.34,71.6,1943673,71.14,71.88,70.34,71.6,1943673,0.0,1.0
2025-01-24,72.48,72.835,70.885,71.16,1905099,72.48,72.835,70.885,71.16,1905099,0.0,1.0
2025-01-27,74.95,75.185,73.17,73.37,3156730,74.95,75.185,73.17,73.37,3156730,0.0,1.0
2025-01-28,74.95,75.07,73.0,74.43,2508670,74.95,75.07,73.0,74.43,2508670,0.0,1.0
2025-01-29,74.2,75.49,73.65,74.86,3298062,74.2,75.49,73.65,74.86,3298062,0.0,1.0
2025-01-30,74.5,75.6099,74.0,74.36,2025952,74.5,75.6099,74.0,74.36,2025952,0.0,1.0
2025-01-31,73.35,75.62,72.84,74.63,2668287,73.35,75.62,72.84,74.63,2668287,0.0,1.0
2025-02-03,71.63,73.025,67.96,71.06,5208329,71.63,73.025,67.96,71.06,5208329,0.0,1.0
2025-02-04,74.31,74.36,71.495,72.3,2310603,74.31,74.36,71.495,72.3,2310603,0.0,1.0
2025-02-05,74.23,76.48,73.65,75.25,2591301,74.23,76.48,73.65,75.25,2591301,0.0,1.0
2025-02-06,74.52,75.83,73.81,74.83,1823029,74.52,75.83,73.81,74.83,1823029,0.0,1.0
2025-02-07,72.66,74.71,72.33,74.51,1911708,72.66,74.71,72.33,74.51,1911708,0.0,1.0
2025-02-10,73.86,74.75,71.76,72.89,1777368,73.86,74.75,71.76,72.89,1777368,0.0,1.0
2025-02-11,72.24,73.47,71.9,73.47,1912258,72.24,73.47,71.9,73.47,1912258,0.0,1.0
2025-02-12,71.74,72.0,70.23,71.55,1827142,71.74,72.0,70.23,71.55,1827142,0.0,1.0
2025-02-13,72.01,73.06,71.63,72.45,1513330,72.01,73.06,71.63,72.45,1513330,0.0,1.0
2025-02-14,71.56,73.11,71.06,72.61,1516076,71.56,73.11,71.06,72.61,1516076,0.0,1.0
2025-02-18,74.52,75.53,71.35,71.64,4620690,74.52,75.53,71.35,71.64,4620690,0.0,1.0
2025-02-19,75.62,75.705,74.055,74.2,2636087,75.62,75.705,74.055,74.2,2636087,0.0,1.0
2025-02-20,76.29,79.8,70.88,75.1,9504075,76.29,79.8,70.88,75.1,9504075,0.0,1.0
2025-02-21,74.96,76.57,73.3,76.29,3903028,74.96,76.57,73.3,76.29,3903028,0.0,1.0
2025-02-24,75.31,75.6525,73.0601,74.96,2583295,75.31,75.6525,73.0601,74.96,2583295,0.0,1.0
2025-02-25,76.22,76.46,74.44,75.34,2737382,76.22,76.46,74.44,75.34,2737382,0.0,1.0
2025-02-26,74.14,76.49,73.67,76.49,2134175,74.14,76.49,73.67,76.49,2134175,0.0,1.0
2025-02-27,73.16,74.6,72.09,73.405,2418038,73.16,74.6,72.09,73.405,2418038,0.0,1.0
2025-02-28,72.86,73.65,72.04,73.45,2970326,72.86,73.65,72.04,73.45,2970326,0.0,1.0
2025-03-03,68.77,73.42,68.05,72.61,4010394,68.77,73.42,68.05,72.61,4010394,0.0,1.0
2025-03-04,66.68,68.14,64.3,66.96,4893250,66.68,68.14,64.3,66.96,4893250,0.0,1.0
2025-03-05,70.155,70.23,66.5,67.39,4508980,70.155,70.23,66.5,67.39,4508980,0.0,1.0
2025-03-06,69.1,71.5278,69.07,70.03,3084898,69.1,71.5278,69.07,70.03,3084898,0.0,1.0
2025-03-07,68.99,70.2078,67.61,68.16,2949841,68.99,70.2078,67.61,68.16,2949841,0.0,1.0
2025-03-10,67.44,69.86,66.77,68.99,2980836,67.44,69.86,66.77,68.99,2980836,0.0,1.0
2025-03-11,65.69,67.745,64.58,67.5,2979525,65.69,67.745,64.58,67.5,2979525,0.0,1.0
2025-03-12,61.92,66.75,61.8,65.77,4520087,61.92,66.75,61.8,65.77,4520087,0.0,1.0
2025-03-13,66.0,67.04,62.47,62.47,5755703,66.0,67.04,62.47,62.47,5755703,0.0,1.0
2025-03-14,64.56,66.7,64.41,66.68,3209435,64.56,66.7,64.41,66.68,3209435,0.0,1.0
2025-03-17,65.79,66.27,64.785,64.82,2634857,65.79,66.27,64.785,64.82,2634857,0.0,1.0
2025-03-18,64.98,66.44,64.87,65.65,2173130,64.98,66.44,64.87,65.65,2173130,0.0,1.0
2025-03-19,64.3,65.5,63.39,64.75,2638222,64.3,65.5,63.39,64.75,2638222,0.0,1.0
2025-03-20,64.59,66.85,63.6,64.28,3366420,64.59,66.85,63.6,64.28,3366420,0.0,1.0
2025-03-21,66.75,67.19,63.1647,64.11,4905417,66.75,67.19,63.1647,64.11,4905417,0.0,1.0
2025-03-24,69.74,70.19,66.77,67.11,6310219,69.74,70.19,66.77,67.11,6310219,0.0,1.0
2025-03-25,67.14,70.3,66.5,69.075,5257156,67.14,70.3,66.5,69.075,5257156,0.0,1.0
2025-03-26,69.21,73.53,65.14,67.15,17794600,69.21,73.53,65.14,67.15,17794600,0.0,1.0
2025-03-27,76.95,77.07,70.0551,70.76,14380776,76.95,77.07,70.0551,70.76,14380776,0.0,1.0
2025-03-28,72.75,78.35,71.95,77.24,9102711,72.75,78.35,71.95,77.24,9102711,0.0,1.0
2025-03-31,75.07,75.5,71.23,72.525,7821527,75.07,75.5,71.23,72.525,7821527,0.0,1.0
2025-04-01,75.34,77.11,74.82,75.26,5866784,75.34,77.11,74.82,75.26,5866784,0.0,1.0
2025-04-02,77.57,79.24,74.67,75.005,5566095,77.57,79.24,74.67,75.005,5566095,0.0,1.0
2025-04-03,67.22,71.68,67.14,68.55,16316814,67.22,71.68,67.14,68.55,16316814,0.0,1.0
2025-04-04,67.55,70.74,61.87,62.0,13450883,67.55,70.74,61.87,62.0,13450883,0.0,1.0
2025-04-07,72.84,75.79,69.54,70.115,10307496,72.84,75.79,69.54,70.115,10307496,0.0,1.0
2025-04-08,69.7,75.7998,68.86,75.0,8345460,69.7,75.7998,68.86,75.0,8345460,0.0,1.0
2025-04-09,72.57,75.27,69.0476,69.25,10918753,72.57,75.27,69.0476,69.25,10918753,0.0,1.0
2025-04-10,71.74,75.0,70.25,72.19,7401113,71.74,75.0,70.25,72.19,7401113,0.0,1.0
2025-04-11,72.11,72.66,68.925,71.59,8216051,72.11,72.66,68.925,71.59,8216051,0.0,1.0
2025-04-14,73.71,75.28,72.21,73.52,4291474,73.71,75.28,72.21,73.52,4291474,0.0,1.0
2025-04-15,71.8,73.98,71.59,73.65,4732555,71.8,73.98,71.59,73.65,4732555,0.0,1.0
2025-04-16,73.21,73.59,70.71,72.07,4628999,73.21,73.59,70.71,72.07,4628999,0.0,1.0
2025-04-17,79.14,79.24,73.57,73.57,7226137,79.14,79.24,73.57,73.57,7226137,0.0,1.0
2025-04-21,79.65,80.14,77.98,79.68,5945022,79.65,80.14,77.98,79.68,5945022,0.0,1.0
2025-04-22,82.16,82.26,79.46,80.02,5896467,82.16,82.26,79.46,80.02,5896467,0.0,1.0
2025-04-23,83.43,85.55,81.96,84.43,6147661,83.43,85.55,81.96,84.43,6147661,0.0,1.0
2025-04-24,81.23,83.08,79.8135,82.8,4289487,81.23,83.08,79.8135,82.8,4289487,0.0,1.0
2025-04-25,80.57,81.93,79.928,81.7,3137929,80.57,81.93,79.928,81.7,3137929,0.0,1.0
2025-04-28,80.17,81.57,79.53,80.29,3132941,80.17,81.57,79.53,80.29,3132941,0.0,1.0
2025-04-29,80.89,81.68,79.81,80.17,2403210,80.89,81.68,79.81,80.17,2403210,0.0,1.0
2025-04-30,81.77,82.22,78.7,79.96,3435807,81.77,82.22,78.7,79.96,3435807,0.0,1.0
2025-05-01,81.27,81.98,80.67,81.55,2505996,81.27,81.98,80.67,81.55,2505996,0.0,1.0
2025-05-02,84.29,85.5,82.83,82.875,5318164,84.29,85.5,82.83,82.875,5318164,0.0,1.0
2025-05-05,83.95,85.94,83.895,84.35,3414828,83.95,85.94,83.895,84.35,3414828,0.0,1.0
2025-05-06,83.79,84.76,83.105,83.49,3218906,83.79,84.76,83.105,83.49,3218906,0.0,1.0
2025-05-07,84.44,85.23,83.8,84.18,3495183,84.44,85.23,83.8,84.18,3495183,0.0,1.0
2025-05-08,85.38,85.98,83.7,84.885,2717947,85.38,85.98,83.7,84.885,2717947,0.0,1.0
2025-05-09,85.47,86.275,84.72,85.39,2108018,85.47,86.275,84.72,85.39,2108018,0.0,1.0
2025-05-12,89.0,90.1,87.49,90.0,6166869,89.0,90.1,87.49,90.0,6166869,0.0,1.0
2025-05-13,85.71,89.29,85.68,88.78,4733519,85.71,89.29,85.68,88.78,4733519,0.0,1.0
2025-05-14,86.06,86.82,84.9,85.67,4004111,86.06,86.82,84.9,85.67,4004111,0.0,1.0
2025-05-15,86.58,86.95,85.095,85.41,2572442,86.58,86.95,85.095,85.41,2572442,0.0,1.0
2025-05-16,86.51,87.195,86.37,86.73,2662887,86.51,87.195,86.37,86.73,2662887,0.0,1.0
2025-05-19,86.61,87.43,85.0,85.01,3654028,86.61,87.43,85.0,85.01,3654028,0.0,1.0
2025-05-20,90.62,90.76,86.78,87.79,3964300,90.62,90.76,86.78,87.79,3964300,0.0,1.0
2025-05-21,88.92,89.68,87.86,88.74,3360375,88.92,89.68,87.86,88.74,3360375,0.0,1.0
2025-05-22,89.97,90.83,88.375,88.375,2813460,89.97,90.83,88.375,88.375,2813460,0.0,1.0
2025-05-23,88.17,88.92,87.55,88.35,2462453,88.17,88.92,87.55,88.35,2462453,0.0,1.0
2025-05-27,90.36,90.52,87.95,88.72,3117374,90.36,90.52,87.95,88.72,3117374,0.0,1.0
2025-05-28,89.34,90.7667,89.075,90.34,2328916,89.34,90.7667,89.075,90.34,2328916,0.0,1.0
2025-05-29,90.58,90.7,88.87,90.0,2902393,90.58,90.7,88.87,90.0,2902393,0.0,1.0
2025-05-30,90.26,91.48,89.21,90.14,4683194,90.26,91.48,89.21,90.14,4683194,0.0,1.0
2025-06-02,91.24,92.15,89.13,90.3,4360864,91.24,92.15,89.13,90.3,4360864,0.0,1.0
2025-06-03,96.72,97.02,92.75,94.25,9060273,96.72,97.02,92.75,94.25,9060273,0.0,1.0
2025-06-04,88.62,91.03,86.01,90.925,15597521,88.62,91.03,86.01,90.925,15597521,0.0,1.0
2025-06-05,96.67,97.45,91.1982,91.41,11802150,96.67,97.45,91.1982,91.41,11802150,0.0,1.0
2025-06-06,94.5,96.315,93.6035,96.315,5820081,94.5,96.315,93.6035,96.315,5820081,0.0,1.0
2025-06-09,93.85,96.445,93.67,94.8,4207179,93.85,96.445,93.67,94.8,4207179,0.0,1.0
2025-06-10,93.12,94.4,92.53,93.85,3057820,93.12,94.4,92.53,93.85,3057820,0.0,1.0
2025-06-11,94.21,94.82,93.43,93.43,2716146,94.21,94.82,93.43,93.43,2716146,0.0,1.0
2025-06-12,96.09,96.14,93.83,93.91,2506417,96.09,96.14,93.83,93.91,2506417,0.0,1.0
2025-06-13,95.19,96.92,94.81,95.52,3000634,95.19,96.92,94.81,95.52,3000634,0.0,1.0
2025-06-16,99.0,99.55,95.69,96.3,3503003,99.0,99.55,95.69,96.3,3503003,0.0,1.0
2025-06-17,98.35,98.97,97.8301,98.24,2715104,98.35,98.97,97.8301,98.24,2715104,0.0,1.0
2025-06-18,97.53,99.36,97.2,98.31,3396422,97.53,99.36,97.2,98.31,3396422,0.0,1.0
2025-06-20,98.71,99.23,97.0,97.54,6650881,98.71,99.23,97.0,97.54,6650881,0.0,1.0
2025-06-23,100.51,100.735,97.52,98.27,5544323,100.51,100.735,97.52,98.27,5544323,0.0,1.0
2025-06-24,98.68,100.675,97.52,100.46,2900366,98.68,100.675,97.52,100.46,2900366,0.0,1.0
2025-06-25,99.45,100.535,98.845,99.29,2778693,99.45,100.535,98.845,99.29,2778693,0.0,1.0
2025-06-26,99.44,99.73,97.855,99.49,2397519,99.44,99.73,97.855,99.49,2397519,0.0,1.0
2025-06-27,98.7,101.6,98.63,99.565,5092465,98.7,101.6,98.63,99.565,5092465,0.0,1.0
2025-06-30,99.04,99.64,97.3,98.65,2769728,99.04,99.64,97.3,98.65,2769728,0.0,1.0
2025-07-01,101.5,101.77,98.64,99.04,3016597,101.5,101.77,98.64,99.04,3016597,0.0,1.0
2025-07-02,103.01,103.23,100.91,100.91,2960088,103.01,103.23,100.91,100.91,2960088,0.0,1.0
2025-07-03,101.91,103.17,101.06,103.17,2140917,101.91,103.17,101.06,103.17,2140917,0.0,1.0
2025-07-07,104.23,104.37,100.58,101.75,2846209,104.23,104.37,100.58,101.75,2846209,0.0,1.0
2025-07-08,104.39,106.96,103.35,104.74,3463308,104.39,106.96,103.35,104.74,3463308,0.0,1.0
2025-07-09,104.75,105.04,102.9505,104.44,1702220,104.75,105.04,102.9505,104.44,1702220,0.0,1.0
2025-07-10,108.37,108.95,105.725,106.19,3724930,108.37,108.95,105.725,106.19,3724930,0.0,1.0
2025-07-11,109.36,109.74,107.6,108.37,3136309,109.36,109.74,107.6,108.37,3136309,0.0,1.0
2025-07-14,108.63,109.18,106.22,109.18,2904031,108.63,109.18,106.22,109.18,2904031,0.0,1.0
2025-07-15,106.55,108.665,106.24,108.38,2685078,106.55,108.665,106.24,108.38,2685078,0.0,1.0
2025-07-16,106.62,107.33,104.84,106.89,3027438,106.62,107.33,104.84,106.89,3027438,0.0,1.0
2025-07-17,108.15,108.33,106.2,106.41,3479919,108.15,108.33,106.2,106.41,3479919,0.0,1.0
2025-07-18,110.12,111.03,108.305,108.71,3548556,110.12,111.03,108.305,108.71,3548556,0.0,1.0
2025-07-21,112.31,113.455,110.35,112.46,3672092,112.31,113.455,110.35,112.46,3672092,0.0,1.0
2025-07-22,114.77,115.2,112.48,112.78,4921619,114.77,115.2,112.48,112.78,4921619,0.0,1.0
2025-07-23,114.92,115.42,113.4534,114.76,2505706,114.92,115.42,113.4534,114.76,2505706,0.0,1.0
2025-07-24,114.21,115.99,114.12,115.0,4398341,114.21,115.99,114.12,115.0,4398341,0.0,1.0
2025-07-25,114.41,115.2975,113.31,114.2,2004254,114.41,115.2975,113.31,114.2,2004254,0.0,1.0
2025-07-28,115.43,115.83,114.04,114.49,4699050,115.43,115.83,114.04,114.49,4699050,0.0,1.0
2025-07-29,114.99,115.25,113.399,115.25,2974070,114.99,115.25,113.399,115.25,2974070,0.0,1.0
2025-07-30,114.15,115.18,113.51,114.83,2394215,114.15,115.18,113.51,114.83,2394215,0.0,1.0
2025-07-31,113.55,114.12,112.9,113.47,3221457,113.55,114.12,112.9,113.47,3221457,0.0,1.0
2025-08-01,114.72,115.02,112.21,113.185,3154876,114.72,115.02,112.21,113.185,3154876,0.0,1.0
2025-08-04,115.72,116.5,114.185,114.76,3291107,115.72,116.5,114.185,114.76,3291107,0.0,1.0
2025-08-05,115.66,116.31,114.99,116.0,2458043,115.66,116.31,114.99,116.0,2458043,0.0,1.0
2025-08-06,116.37,117.8019,115.58,115.66,2504942,116.37,117.8019,115.58,115.66,2504942,0.0,1.0
2025-08-07,117.16,117.555,115.3648,116.625,2304298,117.16,117.555,115.3648,116.625,2304298,0.0,1.0
2025-08-08,116.12,118.06,115.695,117.63,2049762,116.12,118.06,115.695,117.63,2049762,0.0,1.0
2025-08-11,114.29,116.31,114.04,116.12,2484088,114.29,116.31,114.04,116.12,2484088,0.0,1.0
2025-08-12,114.06,116.69,113.3,114.29,3354957,114.06,116.69,113.3,114.29,3354957,0.0,1.0
2025-08-13,115.4,115.655,112.4436,113.87,3331058,115.4,115.655,112.4436,113.87,3331058,0.0,1.0
2025-08-14,114.63,115.095,112.97,114.21,3658696,114.63,115.095,112.97,114.21,3658696,0.0,1.0
2025-08-15,113.49,114.93,112.37,114.93,3439145,113.49,114.93,112.37,114.93,3439145,0.0,1.0
2025-08-18,112.06,114.505,111.82,114.25,3373391,112.06,114.505,111.82,114.25,3373391,0.0,1.0
2025-08-19,112.48,113.37,111.1,112.23,3558048,112.48,113.37,111.1,112.23,3558048,0.0,1.0
2025-08-20,113.35,113.73,111.54,112.11,2741079,113.35,113.73,111.54,112.11,2741079,0.0,1.0
2025-08-21,112.59,112.9,111.11,112.59,2914995,112.59,112.9,111.11,112.59,2914995,0.0,1.0
2025-08-22,113.32,113.87,111.97,112.88,2223752,113.32,113.87,111.97,112.88,2223752,0.0,1.0
2025-08-25,111.8,114.5,111.63,113.54,2341521,111.8,114.5,111.63,113.54,2341521,0.0,1.0
2025-08-26,111.98,112.97,111.2,112.78,3894313,111.98,112.97,111.2,112.78,3894313,0.0,1.0
2025-08-27,112.86,113.72,111.64,112.13,3011990,112.86,113.72,111.64,112.13,3011990,0.0,1.0
2025-08-28,112.5,115.735,111.775,115.08,3115605,112.5,115.735,111.775,115.08,3115605,0.0,1.0
2025-08-29,109.17,113.65,108.61,113.5,3723193,109.17,113.65,108.61,113.5,3723193,0.0,1.0
2025-09-02,111.35,112.13,108.04,108.9,5514886,111.35,112.13,108.04,108.9,5514886,0.0,1.0
2025-09-03,102.03,104.28,98.0,100.8,15736926,102.03,104.28,98.0,100.8,15736926,0.0,1.0
2025-09-04,100.25,101.85,98.725,101.68,7670942,100.25,101.85,98.725,101.68,7670942,0.0,1.0
2025-09-05,101.12,101.24,99.1201,100.18,5825475,101.12,101.24,99.1201,100.18,5825475,0.0,1.0
2025-09-08,99.4,101.37,96.96,101.045,7464541,99.4,101.37,96.96,101.045,7464541,0.0,1.0
2025-09-09,96.3,99.37,95.38,99.0,7918860,96.3,99.37,95.38,99.0,7918860,0.0,1.0
2025-09-10,98.85,99.77,97.0,97.35,5670252,98.85,99.77,97.0,97.35,5670252,0.0,1.0
2025-09-11,99.39,101.03,98.69,99.23,3765221,99.39,101.03,98.69,99.23,3765221,0.0,1.0
2025-09-12,97.45,99.73,96.6,98.94,3666367,97.45,99.73,96.6,98.94,3666367,0.0,1.0
2025-09-15,97.26,98.685,96.605,97.45,4096445,97.26,98.685,96.605,97.45,4096445,0.0,1.0
2025-09-16,95.48,97.38,94.9,96.75,5277884,95.48,97.38,94.9,96.75,5277884,0.0,1.0
2025-09-17,97.78,98.705,95.47,95.7,5325677,97.78,98.705,95.47,95.7,5325677,0.0,1.0
2025-09-18,98.26,98.54,96.5,96.85,3872286,98.26,98.54,96.5,96.85,3872286,0.0,1.0
2025-09-19,95.26,98.8699,94.64,98.54,7146927,95.26,98.8699,94.64,98.54,7146927,0.0,1.0
2025-09-22,94.48,95.83,93.72,95.3,3352601,94.48,95.83,93.72,95.3,3352601,0.0,1.0
2025-09-23,94.65,95.22,93.79,94.87,3328575,94.65,95.22,93.79,94.87,3328575,0.0,1.0
2025-09-24,95.9,96.27,94.24,94.65,3573313,95.9,96.27,94.24,94.65,3573313,0.0,1.0
2025-09-25,94.03,96.635,93.79,95.9,3383918,94.03,96.635,93.79,95.9,3383918,0.0,1.0
2025-09-26,95.06,95.529,93.41,94.1,4205463,95.06,95.529,93.41,94.1,4205463,0.0,1.0
2025-09-29,94.21,95.4,91.71,95.4,5793927,94.21,95.4,91.71,95.4,5793927,0.0,1.0
2025-09-30,94.37,95.05,93.43,94.38,4209159,94.37,95.05,93.43,94.38,4209159,0.0,1.0
2025-10-01,90.32,93.81,90.19,93.75,7443183,90.32,93.81,90.19,93.75,7443183,0.0,1.0
2025-10-02,90.24,90.6453,88.075,90.3,6167787,90.24,90.6453,88.075,90.3,6167787,0.0,1.0
2025-10-03,89.98,91.03,89.05,90.39,3776175,89.98,91.03,89.05,90.39,3776175,0.0,1.0
2025-10-06,87.68,90.24,87.45,90.12,4792545,87.68,90.24,87.45,90.12,4792545,0.0,1.0
2025-10-07,85.04,86.47,84.71,85.28,5055008,85.04,86.47,84.71,85.28,5055008,0.0,1.0
2025-10-08,87.83,88.36,85.755,85.91,6811541,87.83,88.36,85.755,85.91,6811541,0.0,1.0
2025-10-09,89.02,89.27,87.2501,88.14,4536230,89.02,89.27,87.2501,88.14,4536230,0.0,1.0
2025-10-10,87.61,93.08,87.565,89.63,5937997,87.61,93.08,87.565,89.63,5937997,0.0,1.0
2025-10-13,92.59,93.72,88.79,89.03,7575086,92.59,93.72,88.79,89.03,7575086,0.0,1.0
2025-10-14,95.58,96.175,92.235,92.62,7053333,95.58,96.175,92.235,92.62,7053333,0.0,1.0
2025-10-15,95.97,100.53,94.785,100.46,8795339,95.97,100.53,94.785,100.46,8795339,0.0,1.0
2025-10-16,94.03,96.38,92.67,95.48,5247980,94.03,96.38,92.67,95.48,5247980,0.0,1.0
2025-10-17,96.44,96.69,94.13,94.35,3941033,96.44,96.69,94.13,94.35,3941033,0.0,1.0
2025-10-20,99.02,99.265,96.475,96.59,4590868,99.02,99.265,96.475,96.59,4590868,0.0,1.0
2025-10-21,98.95,99.645,97.58,98.6,3576691,98.95,99.645,97.58,98.6,3576691,0.0,1.0
2025-10-22,100.47,101.44,97.43,98.51,4495397,100.47,101.44,97.43,98.51,4495397,0.0,1.0
2025-10-23,100.62,102.1499,99.69,100.17,3186550,100.62,102.1499,99.69,100.17,3186550,0.0,1.0
2025-10-24,99.05,101.19,98.865,100.6,2180209,99.05,101.19,98.865,100.6,2180209,0.0,1.0
2025-10-27,102.59,102.99,100.02,100.02,4854898,102.59,102.99,100.02,100.02,4854898,0.0,1.0
2025-10-28,102.7,104.49,100.14,102.415,4327515,102.7,104.49,100.14,102.415,4327515,0.0,1.0
2025-10-29,101.33,103.2,100.49,101.72,2629991,101.33,103.2,100.49,101.72,2629991,0.0,1.0
2025-10-30,98.8,102.005,98.66,101.94,3064903,98.8,102.005,98.66,101.94,3064903,0.0,1.0
2025-10-31,99.12,99.8229,97.72,98.1,2740515,99.12,99.8229,97.72,98.1,2740515,0.0,1.0
2025-11-03,100.85,100.95,97.01,98.63,4085473,100.85,100.95,97.01,98.63,4085473,0.0,1.0
2025-11-04,102.07,103.0,99.81,101.22,5089941,102.07,103.0,99.81,101.22,5089941,0.0,1.0
2025-11-05,104.92,105.19,100.59,102.15,3616226,104.92,105.19,100.59,102.15,3616226,0.0,1.0
2025-11-06,101.97,105.15,100.12,104.07,3700834,101.97,105.15,100.12,104.07,3700834,0.0,1.0
2025-11-07,105.74,105.98,101.415,101.62,2998383,105.74,105.98,101.415,101.62,2998383,0.0,1.0
2025-11-10,106.29,107.48,104.56,105.81,2771711,106.29,107.48,104.56,105.81,2771711,0.0,1.0
2025-11-11,105.98,107.0,104.8201,106.06,3038395,105.98,107.0,104.8201,106.06,3038395,0.0,1.0
2025-11-12,106.18,106.75,104.345,105.98,2497094,106.18,106.75,104.345,105.98,2497094,0.0,1.0
2025-11-13,103.15,104.65,101.5,102.485,3218745,103.15,104.65,101.5,102.485,3218745,0.0,1.0
2025-11-14,104.75,104.8899,102.66,103.52,3504813,104.75,104.8899,102.66,103.52,3504813,0.0,1.0
2025-11-17,103.67,106.21,103.58,104.79,2588407,103.67,106.21,103.58,104.79,2588407,0.0,1.0
2025-11-18,101.57,103.94,99.2244,102.36,4263092,101.57,103.94,99.2244,102.36,4263092,0.0,1.0
2025-11-19,99.95,102.47,99.32,101.91,3570257,99.95,102.47,99.32,101.91,3570257,0.0,1.0
2025-11-20,98.555,102.225,98.4,101.26,2443362,98.555,102.225,98.4,101.26,2443362,0.0,1.0
2025-11-21,101.82,103.105,98.825,98.87,3021181,101.82,103.105,98.825,98.87,3021181,0.0,1.0
2025-11-24,100.25,102.37,99.47,102.33,4008445,100.25,102.37,99.47,102.33,4008445,0.0,1.0
2025-11-25,105.66,106.035,100.605,101.0,2613758,105.66,106.035,100.605,101.0,2613758,0.0,1.0
2025-11-26,109.75,111.125,105.825,106.1,4094804,109.75,111.125,105.825,106.1,4094804,0.0,1.0