date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-02-13,20.1,20.12,19.05,19.25,9527000,1.68795567783902,1.68963523572741,1.59977888869817,1.61657446758214,113446521.442527,0.0,1.0
2002-02-14,20.0,20.39,19.85,20.35,1377700,1.67955788839703,1.71230926722077,1.66696120423405,1.70895015144398,16405507.7769886,0.0,1.0
2002-02-15,19.9,20.05,19.7,20.05,1048700,1.67116009895504,1.68375678311802,1.65436452007107,1.68375678311802,12487810.1224708,0.0,1.0
2002-02-19,19.1,19.8,18.75,19.8,926300,1.60397778341916,1.66276230951306,1.57458552037222,1.66276230951306,11030283.7002428,0.0,1.0
2002-02-20,19.75,19.75,19.05,19.75,861600,1.65856341479207,1.65856341479207,1.59977888869817,1.65856341479207,10259842.8545063,0.0,1.0
2002-02-21,19.7,19.85,19.5,19.68,872100,1.65436452007107,1.66696120423405,1.6375689411871,1.65268496218268,10384875.7583739,0.0,1.0
2002-02-22,19.35,19.85,19.2,19.85,440700,1.62497225702413,1.66696120423405,1.61237557286115,1.66696120423405,5247809.59375688,0.0,1.0
2002-02-25,19.5,19.65,19.08,19.3,431700,1.6375689411871,1.65016562535008,1.60229822553077,1.62077336230313,5140638.53329897,0.0,1.0
2002-02-26,19.5,19.7,19.09,19.4,345200,1.6375689411871,1.65436452007107,1.60313800447497,1.62917115174512,4110605.56334215,0.0,1.0
2002-02-27,19.15,19.36,19.0,19.35,511400,1.60817667814016,1.62581203596832,1.59557999397718,1.62497225702413,6089697.81313199,0.0,1.0
2002-02-28,19.1,19.45,19.1,19.2,343900,1.60397778341916,1.63337004646611,1.60397778341916,1.61237557286115,4095125.29905378,0.0,1.0
2002-03-01,19.37,19.55,18.98,19.05,239200,1.62665181491252,1.6417678359081,1.59390043608878,1.59977888869817,2848368.62905979,0.0,1.0
2002-03-04,19.7,19.81,19.42,19.45,397600,1.65436452007107,1.66360208845726,1.63085070963352,1.63337004646611,4734579.29311946,0.0,1.0
2002-03-05,19.25,19.65,19.16,19.6,430600,1.61657446758214,1.65016562535008,1.60901645708435,1.64596673062909,5127539.84813188,0.0,1.0
2002-03-06,19.35,19.43,19.2,19.24,164600,1.62497225702413,1.63169048857771,1.61237557286115,1.61573468863794,1960039.61681957,0.0,1.0
2002-03-07,20.42,20.6,19.35,19.35,337600,1.71482860405337,1.72994462504894,1.62497225702413,1.62497225702413,4020105.55673321,0.0,1.0
2002-03-08,20.9,21.0,20.3,20.3,200100,1.7551379933749,1.76353578281688,1.70475125672299,1.70475125672299,2382769.91084809,0.0,1.0
2002-03-11,21.17,21.4,20.75,20.8,682800,1.77781202486826,1.79712694058482,1.74254130921192,1.74674020393291,8130711.12007533,0.0,1.0
2002-03-12,21.2,21.9,21.0,21.9,727400,1.78033136170085,1.83911588779475,1.76353578281688,1.83911588779475,8661803.26412246,0.0,1.0
2002-03-13,21.02,21.5,20.65,21.2,632900,1.76521534070528,1.80552473002681,1.73414351976993,1.78033136170085,7536507.12931412,0.0,1.0
2002-03-14,21.0,21.2,20.84,21.2,212100,1.76353578281688,1.78033136170085,1.75009931970971,1.78033136170085,2525664.65812534,0.0,1.0
2002-03-15,20.35,21.1,19.9,21.0,213500,1.70895015144398,1.77193357225887,1.67116009895504,1.76353578281688,2542335.71197435,0.0,1.0
2002-03-18,19.3,20.4,19.05,20.4,275900,1.62077336230313,1.71314904616497,1.59977888869817,1.71314904616497,3285388.39781604,0.0,1.0
2002-03-19,18.7,19.5,18.6,19.45,403700,1.57038662565122,1.6375689411871,1.56198883620924,1.63337004646611,4807217.45631872,0.0,1.0
2002-03-20,18.02,18.55,17.0,18.55,1154500,1.51328165744572,1.55778994148825,1.42762420513748,1.55778994148825,13747665.4776318,0.0,1.0
2002-03-21,18.75,19.25,18.02,19.25,553400,1.57458552037222,1.61657446758214,1.51328165744572,1.61657446758214,6589829.42860235,0.0,1.0
2002-03-22,19.3,19.59,18.51,18.75,311800,1.62077336230313,1.64512695168489,1.55443082571145,1.57458552037222,3712881.85008714,0.0,1.0
2002-03-25,19.72,19.81,19.18,19.5,946400,1.65604407795947,1.66360208845726,1.61069601497275,1.6375689411871,11269632.4019322,0.0,1.0
2002-03-26,19.98,20.1,19.78,20.0,227100,1.67787833050863,1.68795567783902,1.66108275162466,1.67955788839703,2704283.0922219,0.0,1.0
2002-03-27,20.6,21.0,19.9,21.0,171200,1.72994462504894,1.76353578281688,1.67116009895504,1.76353578281688,2038631.72782206,0.0,1.0
2002-03-28,20.2,20.6,20.1,20.5,214300,1.696353467281,1.72994462504894,1.68795567783902,1.72154683560696,2551862.0284595,0.0,1.0
2002-04-01,19.05,20.05,19.0,20.05,235000,1.59977888869817,1.68375678311802,1.59557999397718,1.68375678311802,2798355.46751275,0.0,1.0
2002-04-02,18.64,19.0,18.35,19.0,262300,1.56534795198603,1.59557999397718,1.54099436260428,1.59557999397718,3123441.01756849,0.0,1.0
2002-04-03,18.6,18.8,18.44,18.65,70900,1.56198883620924,1.57878441509321,1.54855237310206,1.56618773093023,844269.798496399,0.0,1.0
2002-04-04,18.95,19.05,18.55,18.55,95400,1.59138109925619,1.59977888869817,1.55778994148825,1.55778994148825,1136013.24085411,0.0,1.0
2002-04-05,18.49,19.4,18.49,18.95,104700,1.55275126782305,1.62917115174512,1.55275126782305,1.59138109925619,1246756.66999398,0.0,1.0
2002-04-08,18.3,18.6,17.77,18.6,194800,1.53679546788328,1.56198883620924,1.49228718384076,1.56198883620924,2319658.06413398,0.0,1.0
2002-04-09,18.95,19.2,18.2,18.2,445300,1.59138109925619,1.61237557286115,1.5283976784413,1.5283976784413,5302585.91354649,0.0,1.0
2002-04-10,18.92,19.05,18.75,18.9,162800,1.58886176242359,1.59977888869817,1.57458552037222,1.58718220453519,1938605.40472798,0.0,1.0
2002-04-11,18.5,18.91,18.5,18.91,180500,1.55359104676725,1.58802198347939,1.55359104676725,1.58802198347939,2149375.15696193,0.0,1.0
2002-04-12,18.25,18.65,18.06,18.65,154500,1.53259657316229,1.56618773093023,1.51664077322252,1.56618773093023,1839769.87119455,0.0,1.0
2002-04-15,18.56,18.57,18.19,18.2,194900,1.55862972043244,1.55946949937664,1.5275578994971,1.5283976784413,2320848.85369462,0.0,1.0
2002-04-16,19.0,19.2,18.75,18.75,153200,1.59557999397718,1.61237557286115,1.57458552037222,1.57458552037222,1824289.60690618,0.0,1.0
2002-04-17,19.81,20.25,19.25,19.25,418600,1.66360208845726,1.70055236200199,1.61657446758214,1.61657446758214,4984645.10085462,0.0,1.0
2002-04-18,19.81,20.15,19.74,19.81,123100,1.66360208845726,1.69215457256001,1.65772363584787,1.66360208845726,1465861.94915242,0.0,1.0
2002-04-19,20.27,20.35,19.81,19.81,80800,1.70223191989039,1.70895015144398,1.66360208845726,1.66360208845726,962157.965000129,0.0,1.0
2002-04-22,20.0,20.15,19.81,20.15,96600,1.67955788839703,1.69215457256001,1.66360208845726,1.69215457256001,1150302.71558184,0.0,1.0
2002-04-23,19.55,20.25,19.5,19.95,103100,1.6417678359081,1.70055236200199,1.6375689411871,1.67535899367604,1227704.03702368,0.0,1.0
2002-04-24,19.41,19.61,19.4,19.52,133100,1.63001093068932,1.64680650957329,1.62917115174512,1.6392484990755,1584940.90521679,0.0,1.0
2002-04-25,19.4,19.41,19.17,19.41,215900,1.62917115174512,1.63001093068932,1.60985623602855,1.63001093068932,2570914.6614298,0.0,1.0
2002-04-26,19.25,19.58,19.25,19.3,206700,1.61657446758214,1.64428717274069,1.61657446758214,1.62077336230313,2461362.02185058,0.0,1.0
2002-04-29,18.9,19.15,18.8,19.15,320300,1.58718220453519,1.60817667814016,1.57878441509321,1.60817667814016,3814098.96274186,0.0,1.0
2002-04-30,19.05,19.3,18.7,18.75,861800,1.59977888869817,1.62077336230313,1.57038662565122,1.57458552037222,10262224.4336276,0.0,1.0
2002-05-01,20.5,20.5,19.3,19.3,209000,1.72154683560696,1.72154683560696,1.62077336230313,1.62077336230313,2488750.18174538,0.0,1.0
2002-05-02,20.83,20.99,20.4,20.4,414500,1.74925954076551,1.76269600387268,1.71314904616497,1.71314904616497,4935822.72886823,0.0,1.0
2002-05-03,20.8,20.81,20.56,20.8,57900,1.74674020393291,1.74757998287711,1.72658550927215,1.74674020393291,689467.155612717,0.0,1.0
2002-05-06,21.75,22.59,20.79,20.79,268300,1.82651920363177,1.89706063494445,1.74590042498871,1.74590042498871,3194888.39120711,0.0,1.0
2002-05-07,21.5,22.0,21.45,21.65,56600,1.80552473002681,1.84751367723673,1.80132583530581,1.81812141418978,673986.891324347,0.0,1.0
2002-05-08,22.4,22.5,21.7,21.7,82300,1.88110483500467,1.88950262444666,1.82232030891078,1.82232030891078,980019.808409787,0.0,1.0
2002-05-09,22.85,23.2,22.5,22.5,105900,1.91889488749361,1.94828715054055,1.88950262444666,1.88950262444666,1261046.1447217,0.0,1.0
2002-05-10,22.06,23.43,22.0,23.0,87000,1.85255235090192,1.96760206625712,1.84751367723673,1.93149157165658,1035986.91776004,0.0,1.0
2002-05-13,21.5,22.07,20.85,22.07,241200,1.80552473002681,1.85339212984612,1.7509390986539,1.85339212984612,2872184.42027266,0.0,1.0
2002-05-14,20.8,22.4,20.8,22.0,494800,1.74674020393291,1.88110483500467,1.74674020393291,1.84751367723673,5892026.74606515,0.0,1.0
2002-05-15,19.85,21.0,19.85,20.7,728700,1.66696120423405,1.76353578281688,1.66696120423405,1.73834241449093,8677283.52841083,0.0,1.0
2002-05-16,20.6,20.7,19.85,19.85,660800,1.72994462504894,1.73834241449093,1.66696120423405,1.66696120423405,7868737.41673373,0.0,1.0
2002-05-17,21.23,21.5,20.75,20.75,543900,1.78285069853345,1.80552473002681,1.74254130921192,1.74254130921192,6476704.4203412,0.0,1.0
2002-05-20,21.38,21.5,21.1,21.23,292000,1.79544738269642,1.80552473002681,1.77193357225887,1.78285069853345,3477105.51707968,0.0,1.0
2002-05-21,20.5,22.65,20.45,22.6,484000,1.72154683560696,1.90209930860964,1.71734794088596,1.89790041388864,5763421.47351561,0.0,1.0
2002-05-22,21.25,21.5,20.3,20.46,230900,1.78453025642184,1.80552473002681,1.70475125672299,1.71818771983016,2749533.09552637,0.0,1.0
2002-05-23,22.41,22.7,21.25,21.25,269700,1.88194461394887,1.90629820333063,1.78453025642184,1.78453025642184,3211559.44505613,0.0,1.0
2002-05-24,23.46,23.7,22.34,22.34,276500,1.97012140308972,1.99027609775048,1.87606616133948,1.87606616133948,3292533.13517989,0.0,1.0
2002-05-28,24.21,24.29,23.3,23.55,260300,2.0331048239046,2.03982305545819,1.95668493998254,1.9776794135875,3099625.22635562,0.0,1.0
2002-05-29,23.6,24.21,23.5,24.21,591000,1.9818783083085,2.0331048239046,1.97348051886651,2.0331048239046,7037566.30340439,0.0,1.0
2002-05-30,23.26,23.6,23.15,23.6,492700,1.95332582420575,1.9818783083085,1.94408825581956,1.9818783083085,5867020.16529162,0.0,1.0
2002-05-31,24.19,24.3,23.26,23.26,338500,2.03142526601621,2.04066283440239,1.95332582420575,1.95332582420575,4030822.662779,0.0,1.0
2002-06-03,23.25,24.19,23.14,24.19,227200,1.95248604526155,2.03142526601621,1.94324847687536,2.03142526601621,2705473.88178254,0.0,1.0
2002-06-04,23.43,23.9,22.9,23.21,241700,1.96760206625712,2.00707167663445,1.9230937822146,1.94912692948475,2878138.36807588,0.0,1.0
2002-06-05,23.25,23.68,23.11,23.5,219000,1.95248604526155,1.98859653986208,1.94072914004277,1.97348051886651,2607829.13780975,0.0,1.0
2002-06-06,23.25,23.65,23.19,23.25,175400,1.95248604526155,1.98607720302949,1.94744737159636,1.95248604526155,2088644.88936909,0.0,1.0
2002-06-07,22.95,23.24,22.56,23.0,219000,1.92729267693559,1.95164626631735,1.89454129811185,1.93149157165658,2607829.13780976,0.0,1.0
2002-06-10,22.5,23.3,22.3,22.95,106800,1.88950262444666,1.95668493998254,1.87270704556269,1.92729267693559,1271763.2507675,0.0,1.0
2002-06-11,22.75,22.75,22.52,22.62,40400,1.91049709805162,1.91049709805162,1.89118218233506,1.89957997177704,481078.982500065,0.0,1.0
2002-06-12,22.4,22.52,21.82,22.51,66500,1.88110483500467,1.89118218233506,1.83239765624116,1.89034240339086,791875.057828078,0.0,1.0
2002-06-13,22.96,23.1,22.1,22.4,162200,1.92813245587979,1.93988936109857,1.85591146667872,1.88110483500467,1931460.66736412,0.0,1.0
2002-06-14,22.51,22.94,21.35,22.94,89800,1.89034240339086,1.92645289799139,1.79292804586383,1.92645289799139,1069329.02545806,0.0,1.0
2002-06-17,23.02,23.45,22.6,22.6,117100,1.93317112954498,1.96928162414552,1.89790041388864,1.89790041388864,1394414.5755138,0.0,1.0
2002-06-18,22.52,23.15,22.3,23.02,32500,1.89118218233506,1.94408825581956,1.87270704556269,1.93317112954498,387006.607209209,0.0,1.0
2002-06-19,23.0,23.15,22.5,22.5,113200,1.93149157165658,1.94408825581956,1.88950262444666,1.88950262444666,1347973.7826487,0.0,1.0
2002-06-20,21.9,22.86,21.79,22.86,63700,1.83911588779475,1.9197346664378,1.82987831940856,1.9197346664378,758532.950130051,0.0,1.0
2002-06-21,21.0,21.75,20.9,21.75,127000,1.76353578281688,1.82651920363177,1.7551379933749,1.82651920363177,1512302.74201753,0.0,1.0
2002-06-24,20.52,21.0,19.9,21.0,136600,1.72322639349535,1.76353578281688,1.67116009895504,1.76353578281688,1626618.53983933,0.0,1.0
2002-06-25,19.98,20.79,19.98,20.52,103700,1.67787833050863,1.74590042498871,1.67787833050863,1.72322639349535,1234848.77438754,0.0,1.0
2002-06-26,18.95,19.75,18.36,19.75,360300,1.59138109925619,1.65856341479207,1.54183414154847,1.65856341479207,4290414.78699933,0.0,1.0
2002-06-27,20.0,20.0,18.91,19.1,204000,1.67955788839703,1.67955788839703,1.58802198347939,1.60397778341916,2429210.7037132,0.0,1.0
2002-06-28,20.99,21.32,19.83,19.95,435000,1.76269600387268,1.79040870903123,1.66528164634566,1.67535899367604,5179934.58880021,0.0,1.0
2002-07-01,19.74,20.99,19.65,20.9,136000,1.65772363584787,1.76269600387268,1.65016562535008,1.7551379933749,1619473.80247546,0.0,1.0
2002-07-02,18.76,19.73,17.87,19.73,204700,1.57542529931641,1.65688385690367,1.50068497328275,1.65688385690367,2437546.23063771,0.0,1.0
2002-07-03,18.5,19.1,17.25,18.7,278300,1.55359104676725,1.60397778341916,1.44861867874244,1.57038662565122,3313967.34727149,0.0,1.0
2002-07-05,19.01,19.46,18.6,18.6,56900,1.59641977292138,1.63420982541031,1.56198883620924,1.56198883620924,677559.260006278,0.0,1.0
2002-07-08,19.81,20.35,18.98,19.1,179200,1.66360208845726,1.70895015144398,1.59390043608878,1.60397778341916,2133894.89267355,0.0,1.0
2002-07-09,19.5,20.43,19.24,19.7,270300,1.6375689411871,1.71566838299757,1.61573468863794,1.65436452007107,3218704.18241999,0.0,1.0
2002-07-10,19.2,20.1,18.95,19.5,268000,1.61237557286115,1.68795567783902,1.59138109925619,1.6375689411871,3191316.02252518,0.0,1.0
2002-07-11,18.43,19.09,17.75,19.05,305400,1.54771259415786,1.60313800447497,1.49060762595236,1.59977888869817,3636671.31820594,0.0,1.0
2002-07-12,17.69,18.43,17.57,18.43,131600,1.48556895228717,1.54771259415786,1.47549160495679,1.54771259415786,1567079.06180714,0.0,1.0
2002-07-15,16.7,17.67,15.8,17.67,162500,1.40243083681152,1.48388939439878,1.32685073183365,1.48388939439878,1935033.03604605,0.0,1.0
2002-07-16,16.19,16.87,16.09,16.45,155800,1.3596021106574,1.41670707886289,1.35120432121541,1.38143636320656,1855250.13548292,0.0,1.0
2002-07-17,16.09,16.65,14.3,16.24,799800,1.35120432121541,1.39823194209053,1.20088389020388,1.36380100537839,9523934.90602851,0.0,1.0
2002-07-18,16.04,16.4,15.96,16.09,157700,1.34700542649442,1.37723746848556,1.34028719494083,1.35120432121541,1877875.13713515,0.0,1.0
2002-07-19,15.78,16.01,15.65,15.95,169200,1.32517117394526,1.34448608966182,1.31425404767068,1.33944741599663,2014815.93660918,0.0,1.0
2002-07-22,15.8,16.47,15.6,15.72,124900,1.32685073183365,1.38311592109495,1.31005515294968,1.32013250028007,1487296.16124402,0.0,1.0
2002-07-23,16.0,16.4,15.25,15.9,317000,1.34364631071762,1.37723746848556,1.28066288990274,1.33524852127564,3774802.90724062,0.0,1.0
2002-07-24,17.59,17.62,14.99,15.8,223100,1.47717116284519,1.47969049967778,1.25882863735357,1.32685073183365,2656651.50979614,0.0,1.0
2002-07-25,16.98,17.6,16.6,17.6,70100,1.42594464724908,1.47801094178939,1.39403304736953,1.47801094178939,834743.48201125,0.0,1.0
2002-07-26,17.54,17.7,16.99,16.99,83600,1.4729722681242,1.48640873123137,1.42678442619328,1.42678442619328,995500.07269815,0.0,1.0
2002-07-29,18.3,18.35,17.56,17.56,117000,1.53679546788328,1.54099436260428,1.47465182601259,1.47465182601259,1393223.78595316,0.0,1.0
2002-07-30,17.95,18.4,17.65,18.3,89600,1.50740320483633,1.54519325732527,1.48220983651038,1.53679546788328,1066947.44633678,0.0,1.0
2002-07-31,17.5,17.76,17.23,17.75,97200,1.4696131523474,1.49144740489656,1.44693912085404,1.49060762595236,1157447.4529457,0.0,1.0
2002-08-01,16.69,17.4,16.21,17.4,126400,1.40159105786732,1.46121536290542,1.36128166854579,1.46121536290542,1505158.00465367,0.0,1.0
2002-08-02,15.1,16.55,14.85,16.55,137400,1.26806620573976,1.38983415264854,1.24707173213479,1.38983415264854,1636144.85632447,0.0,1.0
2002-08-05,15.35,15.68,15.1,15.1,87800,1.28906067934472,1.31677338450327,1.26806620573976,1.26806620573976,1045513.23424519,0.0,1.0
2002-08-06,15.79,15.89,15.5,15.5,211100,1.32601095288946,1.33440874233144,1.3016573635077,1.3016573635077,2513756.76251889,0.0,1.0
2002-08-07,15.89,16.0,15.45,15.82,195100,1.33440874233144,1.34364631071762,1.29745846878671,1.32853028972205,2323230.43281591,0.0,1.0
2002-08-08,14.9,15.85,13.85,15.8,617200,1.25127062685579,1.33104962655465,1.16309383771494,1.32685073183365,7349553.16829305,0.0,1.0
2002-08-09,15.25,15.6,14.9,14.9,118300,1.28066288990274,1.31005515294968,1.25127062685579,1.25127062685579,1408704.05024152,0.0,1.0
2002-08-12,16.25,16.25,15.2,15.24,115800,1.36464078432259,1.36464078432259,1.27646399518174,1.27982311095854,1378934.31122543,0.0,1.0
2002-08-13,16.35,17.21,16.26,16.5,220100,1.37303857376457,1.44525956296564,1.36548056326679,1.38563525792755,2620927.82297684,0.0,1.0
2002-08-14,17.3,17.8,16.35,16.35,403100,1.45281757346343,1.49480652067336,1.37303857376457,1.37303857376457,4800072.71895485,0.0,1.0
2002-08-15,18.1,18.75,18.0,18.0,425900,1.51999988899931,1.57458552037222,1.51160209955733,1.51160209955733,5071572.73878163,0.0,1.0
2002-08-16,18.93,19.8,18.1,18.1,215400,1.58970154136779,1.66276230951306,1.51999988899931,1.51999988899931,2564960.71362658,0.0,1.0
2002-08-19,19.95,20.43,18.7,18.93,215300,1.67535899367604,1.71566838299757,1.57038662565122,1.58970154136779,2563769.92406593,0.0,1.0
2002-08-20,20.92,21.5,20.2,20.7,679100,1.75681755126329,1.80552473002681,1.696353467281,1.73834241449093,8086651.90633155,0.0,1.0
2002-08-21,21.45,21.5,20.52,20.95,249300,1.80132583530581,1.80552473002681,1.72322639349535,1.75933688809589,2968638.37468481,0.0,1.0
2002-08-22,20.5,21.5,20.4,21.2,379400,1.72154683560696,1.80552473002681,1.71314904616497,1.78033136170085,4517855.59308228,0.0,1.0
2002-08-23,19.75,20.51,19.75,20.5,166700,1.65856341479207,1.72238661455115,1.65856341479207,1.72154683560696,1985046.19759308,0.0,1.0
2002-08-26,20.66,20.75,19.73,19.76,258700,1.73498329871413,1.74254130921192,1.65688385690367,1.65940319373627,3080572.59338532,0.0,1.0
2002-08-27,20.61,21.04,20.45,20.7,233100,1.73078440399314,1.76689489859368,1.71734794088596,1.73834241449093,2775730.46586052,0.0,1.0
2002-08-28,20.9,21.25,20.36,20.55,307700,1.7551379933749,1.78453025642184,1.70978993038818,1.72574573032795,3664059.47810073,0.0,1.0
2002-08-29,21.43,21.44,20.47,20.82,173500,1.79964627741742,1.80048605636162,1.71902749877436,1.74841976182131,2066019.88771686,0.0,1.0
2002-08-30,20.8,21.99,20.8,21.6,97300,1.74674020393291,1.84667389829253,1.74674020393291,1.81392251946879,1158638.24250634,0.0,1.0
2002-09-03,20.0,20.8,19.55,20.8,135700,1.67955788839703,1.74674020393291,1.6417678359081,1.74674020393291,1615901.43379353,0.0,1.0
2002-09-04,18.6,20.58,18.6,20.2,288600,1.56198883620924,1.72826506716054,1.56198883620924,1.696353467281,3436618.67201778,0.0,1.0
2002-09-05,19.18,19.5,18.43,18.5,161600,1.61069601497275,1.6375689411871,1.54771259415786,1.55359104676725,1924315.93000026,0.0,1.0
2002-09-06,19.61,19.8,19.25,19.25,167400,1.64680650957329,1.66276230951306,1.61657446758214,1.61657446758214,1993381.72451759,0.0,1.0
2002-09-09,20.05,20.05,18.6,19.65,212500,1.68375678311802,1.68375678311802,1.56198883620924,1.65016562535008,2530427.81636792,0.0,1.0
2002-09-10,20.4,20.49,19.84,20.12,177100,1.71314904616497,1.72070705666276,1.66612142528985,1.68963523572741,2108888.31190004,0.0,1.0
2002-09-11,20.8,20.89,20.6,20.6,74900,1.74674020393291,1.7542982144307,1.72994462504894,1.72994462504894,891901.38092215,0.0,1.0
2002-09-12,20.4,21.08,20.4,21.05,146500,1.71314904616497,1.77025401437047,1.71314904616497,1.76773467753787,1744506.70634306,0.0,1.0
2002-09-13,19.6,20.2,19.6,20.2,36000,1.64596673062909,1.696353467281,1.64596673062909,1.696353467281,428684.24183174,0.0,1.0
2002-09-16,20.21,20.24,19.6,19.61,60600,1.6971932462252,1.69971258305779,1.64596673062909,1.64680650957329,721618.473750096,0.0,1.0
2002-09-17,20.42,20.86,19.86,20.46,48600,1.71482860405337,1.7517788775981,1.66780098317825,1.71818771983016,578723.726472849,0.0,1.0
2002-09-18,20.1,20.39,19.85,20.3,51000,1.68795567783902,1.71230926722077,1.66696120423405,1.70475125672299,607302.675928298,0.0,1.0
2002-09-19,20.28,20.75,20.0,20.2,384800,1.70307169883459,1.74254130921192,1.67955788839703,1.696353467281,4582158.22935705,0.0,1.0
2002-09-20,20.05,20.87,19.8,20.87,92200,1.68375678311802,1.7526186565423,1.66276230951306,1.7526186565423,1097907.97491352,0.0,1.0
2002-09-23,19.9,20.09,19.88,20.06,199400,1.67116009895504,1.68711589889482,1.66948054106665,1.68459656206222,2374434.38392359,0.0,1.0
2002-09-24,19.42,19.87,18.65,19.86,137400,1.63085070963352,1.66864076212245,1.56618773093023,1.66780098317825,1636144.85632447,0.0,1.0
2002-09-25,19.65,19.77,19.45,19.46,105000,1.65016562535008,1.66024297268046,1.63337004646611,1.63420982541031,1250329.03867591,0.0,1.0
2002-09-26,20.65,20.65,19.75,19.8,169200,1.73414351976993,1.73414351976993,1.65856341479207,1.66276230951306,2014815.93660918,0.0,1.0
2002-09-27,21.28,22.15,20.65,20.65,367300,1.78704959325444,1.86011036139971,1.73414351976993,1.73414351976993,4373770.0562444,0.0,1.0
2002-09-30,20.45,21.4,19.45,21.28,286300,1.71734794088596,1.79712694058482,1.63337004646611,1.78704959325444,3409230.51212299,0.0,1.0
2002-10-01,20.0,20.45,19.01,20.45,426400,1.67955788839703,1.71734794088596,1.59641977292138,1.71734794088596,5077526.68658484,0.0,1.0
2002-10-02,19.8,19.99,19.3,19.85,195000,1.66276230951306,1.67871810945283,1.62077336230313,1.66696120423405,2322039.64325526,0.0,1.0
2002-10-03,19.15,19.88,19.15,19.88,151500,1.60817667814016,1.66948054106665,1.60817667814016,1.66948054106665,1804046.18437524,0.0,1.0
2002-10-04,19.31,19.65,18.5,19.29,257600,1.62161314124733,1.65016562535008,1.55359104676725,1.61993358335894,3067473.90821824,0.0,1.0
2002-10-07,18.6,19.2,18.6,19.1,177600,1.56198883620924,1.61237557286115,1.56198883620924,1.60397778341916,2114842.25970325,0.0,1.0
2002-10-08,18.9,19.28,18.77,18.8,156900,1.58718220453519,1.61909380441474,1.57626507826061,1.57878441509321,1868348.82065001,0.0,1.0
2002-10-09,17.47,18.9,17.47,18.8,185300,1.46709381551481,1.58718220453519,1.46709381551481,1.57878441509321,2206533.05587281,0.0,1.0
2002-10-10,18.31,18.73,17.27,17.5,256600,1.53763524682748,1.57290596248382,1.45029823663084,1.4696131523474,3055566.0126118,0.0,1.0
2002-10-11,18.57,18.75,18.4,18.41,228500,1.55946949937664,1.57458552037222,1.54519325732527,1.54603303626947,2720954.14607091,0.0,1.0
2002-10-14,18.74,18.85,18.35,18.47,84200,1.57374574142802,1.5829833098142,1.54099436260428,1.55107170993466,1002644.81006201,0.0,1.0
2002-10-15,19.59,19.85,19.17,19.5,230100,1.64512695168489,1.66696120423405,1.60985623602855,1.6375689411871,2740006.77904121,0.0,1.0
2002-10-16,19.5,19.7,19.16,19.51,142300,1.6375689411871,1.65436452007107,1.60901645708435,1.6384087201313,1694493.54479602,0.0,1.0
2002-10-17,19.78,20.66,19.48,19.7,161100,1.66108275162466,1.73498329871413,1.63588938329871,1.65436452007107,1918361.98219704,0.0,1.0
2002-10-18,20.35,20.89,19.76,19.78,178400,1.70895015144398,1.7542982144307,1.65940319373627,1.66108275162466,2124368.5761884,0.0,1.0
2002-10-21,20.85,20.99,20.1,20.36,202100,1.7509390986539,1.76269600387268,1.68795567783902,1.70978993038818,2406585.70206097,0.0,1.0
2002-10-22,19.17,19.8,18.2,18.2,898400,1.60985623602855,1.66276230951306,1.5283976784413,1.5283976784413,10698053.4128232,0.0,1.0
2002-10-23,19.94,20.04,19.14,19.14,148100,1.67451921473184,1.68291700417382,1.60733689919596,1.60733689919596,1763559.33931335,0.0,1.0
2002-10-24,20.4,20.48,20.1,20.1,162600,1.71314904616497,1.71986727771856,1.68795567783902,1.68795567783902,1936223.8256067,0.0,1.0
2002-10-25,20.35,21.0,20.24,20.3,304400,1.70895015144398,1.76353578281688,1.69971258305779,1.70475125672299,3624763.42259949,0.0,1.0
2002-10-28,18.55,20.5,18.52,20.5,590300,1.55778994148825,1.72154683560696,1.55527060465565,1.72154683560696,7029230.77647988,0.0,1.0
2002-10-29,18.0,18.56,17.82,18.56,608900,1.51160209955733,1.55862972043244,1.49648607856175,1.55862972043244,7250717.63475962,0.0,1.0
2002-10-30,18.0,18.55,17.96,18.3,615800,1.51160209955733,1.55778994148825,1.50824298378053,1.53679546788328,7332882.11444404,0.0,1.0
2002-10-31,17.9,18.15,17.8,18.15,205500,1.50320431011534,1.5241987837203,1.49480652067336,1.5241987837203,2447072.54712286,0.0,1.0
2002-11-01,17.63,17.9,17.18,17.9,342800,1.48053027862198,1.50320431011534,1.44274022613305,1.50320431011534,4082026.61388669,0.0,1.0
2002-11-04,18.08,18.35,17.88,17.88,167100,1.51832033111091,1.54099436260428,1.50152475222694,1.50152475222694,1989809.35583567,0.0,1.0
2002-11-05,18.75,18.75,17.91,18.09,278100,1.57458552037222,1.57458552037222,1.50404408905954,1.51916011005511,3311585.76815019,0.0,1.0
2002-11-06,18.6,18.98,18.5,18.77,113800,1.56198883620924,1.59390043608878,1.55359104676725,1.57626507826061,1355118.52001256,0.0,1.0
2002-11-07,18.47,18.76,18.25,18.45,104300,1.55107170993466,1.57542529931641,1.53259657316229,1.54939215204626,1241993.5117514,0.0,1.0
2002-11-08,17.03,18.47,17.03,18.47,283300,1.43014354197007,1.55107170993466,1.43014354197007,1.55107170993466,3373506.82530367,0.0,1.0
2002-11-11,17.4,17.48,16.9,17.1,135200,1.46121536290542,1.467933594459,1.41922641569549,1.43602199457946,1609947.48599031,0.0,1.0
2002-11-12,18.4,19.02,17.44,17.45,316500,1.54519325732527,1.59725955186558,1.46457447868221,1.46541425762641,3768848.95943738,0.0,1.0
2002-11-13,19.0,19.16,18.02,18.4,470800,1.59557999397718,1.60901645708435,1.51328165744572,1.54519325732527,5606237.25151065,0.0,1.0
2002-11-14,19.0,19.53,18.75,19.1,219400,1.59557999397718,1.6400882780197,1.57458552037222,1.60397778341916,2612592.29605233,0.0,1.0
2002-11-15,20.17,20.4,19.1,19.1,313400,1.6938341304484,1.71314904616497,1.60397778341916,1.60397778341916,3731934.48305744,0.0,1.0
2002-11-18,20.24,20.95,19.8,20.9,515000,1.69971258305779,1.75933688809589,1.66276230951306,1.7551379933749,6132566.23731519,0.0,1.0
2002-11-19,19.1,19.1,17.6,19.05,1175000,1.60397778341916,1.60397778341916,1.47801094178939,1.59977888869817,13991777.3375638,0.0,1.0
2002-11-20,19.25,19.55,18.55,19.1,269300,1.61657446758214,1.6417678359081,1.55778994148825,1.60397778341916,3206796.28681355,0.0,1.0
2002-11-21,19.44,19.7,18.75,19.4,364400,1.63253026752191,1.65436452007107,1.57458552037222,1.62917115174512,4339237.15898574,0.0,1.0
2002-11-22,18.5,19.44,18.3,19.44,477100,1.55359104676725,1.63253026752191,1.53679546788328,1.63253026752191,5681256.99383122,0.0,1.0
2002-11-25,18.56,18.95,18.5,18.7,212800,1.55862972043244,1.59138109925619,1.55359104676725,1.57038662565122,2534000.18504985,0.0,1.0
2002-11-26,18.5,18.83,18.06,18.57,222800,1.55359104676725,1.5813037519258,1.51664077322252,1.55946949937664,2653079.14111422,0.0,1.0
2002-11-27,18.67,18.87,18.48,18.6,177300,1.56786728881863,1.5846628677026,1.55191148887886,1.56198883620924,2111269.89102132,0.0,1.0
2002-11-29,18.6,19.15,18.6,19.15,57700,1.56198883620924,1.60817667814016,1.56198883620924,1.60817667814016,687085.576491428,0.0,1.0
2002-12-02,18.9,19.75,18.75,19.0,466000,1.58718220453519,1.65856341479207,1.57458552037222,1.59557999397718,5549079.35259976,0.0,1.0
2002-12-03,19.06,19.33,18.26,18.75,208800,1.60061866764237,1.62329269913573,1.53343635210649,1.57458552037222,2486368.6026241,0.0,1.0
2002-12-04,18.8,19.25,18.8,18.95,193400,1.57878441509321,1.61657446758214,1.57878441509321,1.59138109925619,2302987.01028496,0.0,1.0
2002-12-05,19.25,19.73,18.8,18.85,307900,1.61657446758214,1.65688385690367,1.57878441509321,1.5829833098142,3666441.05722203,0.0,1.0
2002-12-06,19.22,19.3,18.75,19.15,140900,1.61405513074955,1.62077336230313,1.57458552037222,1.60817667814016,1677822.490947,0.0,1.0
2002-12-09,18.15,18.72,17.95,18.6,175900,1.5241987837203,1.57206618353962,1.50740320483633,1.56198883620924,2094598.83717232,0.0,1.0
2002-12-10,18.12,18.6,18.04,18.35,286200,1.52167944688771,1.56198883620924,1.51496121533412,1.54099436260428,3408039.72256234,0.0,1.0
2002-12-11,17.21,18.36,17.15,18.2,373600,1.44525956296564,1.54183414154847,1.44022088930045,1.5283976784413,4448789.79856497,0.0,1.0
2002-12-12,18.1,18.1,17.15,17.21,199800,1.51999988899931,1.51999988899931,1.44022088930045,1.44525956296564,2379197.54216616,0.0,1.0
2002-12-13,15.8,17.7,15.8,17.7,645400,1.32685073183365,1.48640873123137,1.32685073183365,1.48640873123137,7685355.82439462,0.0,1.0
2002-12-16,16.0,16.29,15.9,16.0,376400,1.34364631071762,1.36799990009938,1.33524852127564,1.34364631071762,4482131.90626299,0.0,1.0
2002-12-17,14.9,16.24,14.55,16.2,820200,1.25127062685579,1.36380100537839,1.22187836380884,1.36044188960159,9766855.9763998,0.0,1.0
2002-12-18,13.32,13.7,12.68,13.5,1906700,1.11858555367242,1.15049715355197,1.06483970124372,1.133701574668,22704784.5527939,0.0,1.0
2002-12-19,9.32,10.5,9.02,9.93,4870400,0.782673975993016,0.881767891408441,0.75748060766706,0.833900491589125,57996214.7615919,0.0,1.0
2002-12-20,9.47,9.65,9.13,9.5,2938600,0.795270660155994,0.810386681151567,0.766718176053244,0.797789996988589,34992542.0290765,0.0,1.0
2002-12-23,9.4,9.59,9.25,9.44,1280400,0.789392207546604,0.805348007486376,0.776795523383626,0.792751323323398,15246869.5344822,0.0,1.0
2002-12-24,9.15,9.2,8.92,9.1,526000,0.768397733941641,0.772596628662634,0.749082818225075,0.764198839220649,6263553.08898599,0.0,1.0
2002-12-26,9.2,9.4,9.16,9.25,325300,0.772596628662634,0.789392207546604,0.76923751288584,0.776795523383626,3873638.44077403,0.0,1.0
2002-12-27,9.35,9.38,9.08,9.2,514500,0.785193312825611,0.787712649658207,0.762519281332252,0.772596628662634,6126612.28951196,0.0,1.0
2002-12-30,9.73,9.74,9.19,9.25,315300,0.817104912705155,0.817944691649354,0.771756849718435,0.776795523383626,3754559.48470966,0.0,1.0
2002-12-31,9.8,9.85,9.25,9.73,360200,0.822983365314545,0.827182260035537,0.776795523383626,0.817104912705155,4289223.99743869,0.0,1.0
2003-01-02,9.72,9.95,9.58,9.8,351900,0.816265133760957,0.835580049477522,0.804508228542177,0.822983365314545,4190388.46390526,0.0,1.0
2003-01-03,9.87,9.97,9.66,9.75,236800,0.828861817923934,0.837259607365919,0.811226460095765,0.818784470593552,2819789.67960434,0.0,1.0
2003-01-06,9.88,10.3,9.75,10.3,351900,0.829701596868133,0.86497231252447,0.818784470593552,0.86497231252447,4190388.46390526,0.0,1.0
2003-01-07,10.1,10.33,10.0,10.2,438000,0.8481767336405,0.867491649357066,0.839778944198515,0.856574523082485,5215658.27561951,0.0,1.0
2003-01-08,10.15,10.75,9.97,10.75,411100,0.852375628361493,0.902762365013404,0.837259607365919,0.902762365013404,4895335.88380635,0.0,1.0
2003-01-09,10.6,10.88,10.47,10.47,1280100,0.890165680850426,0.913679491287984,0.879248554575845,0.879248554575845,15243297.1658003,0.0,1.0
2003-01-10,10.38,10.65,10.21,10.6,363300,0.871690544078059,0.894364575571418,0.857414302026684,0.890165680850426,4326138.47381865,0.0,1.0
2003-01-13,10.55,10.71,10.4,10.6,203600,0.885966786129433,0.89940324923661,0.873370101966456,0.890165680850426,2424447.54547062,0.0,1.0
2003-01-14,9.9,10.52,9.8,10.52,674300,0.83138115475653,0.883447449296838,0.822983365314545,0.883447449296838,8029494.00742063,0.0,1.0
2003-01-15,9.54,9.89,8.73,9.89,1218700,0.801149112765383,0.830541375812331,0.733127018285304,0.830541375812331,14512152.3755651,0.0,1.0
2003-01-16,9.55,9.77,9.45,9.64,332500,0.801988891709582,0.820464028481949,0.793591102267597,0.809546902207368,3959375.28914038,0.0,1.0
2003-01-17,9.55,9.65,9.27,9.45,342700,0.801988891709582,0.810386681151567,0.778475081272023,0.793591102267597,4080835.82432604,0.0,1.0
2003-01-21,9.65,9.67,9.15,9.45,483200,0.810386681151567,0.812066239039964,0.768397733941641,0.793591102267597,5753895.15703047,0.0,1.0
2003-01-22,9.9,9.9,9.34,9.55,283600,0.83138115475653,0.83138115475653,0.784353533881413,0.801988891709582,3377079.1939856,0.0,1.0
2003-01-23,9.75,9.9,9.35,9.88,316400,0.818784470593552,0.83138115475653,0.785193312825611,0.829701596868133,3767658.16987674,0.0,1.0
2003-01-24,9.41,9.59,9.07,9.5,709500,0.790231986490803,0.805348007486376,0.761679502388053,0.797789996988589,8448651.93276722,0.0,1.0
2003-01-27,9.0,9.45,9.0,9.32,449600,0.755801049778663,0.793591102267597,0.755801049778663,0.782673975993016,5353789.86465419,0.0,1.0
2003-01-28,8.99,9.25,8.9,9.1,723400,0.754961270834465,0.776795523383626,0.747403260336678,0.764198839220649,8614171.6816967,0.0,1.0
2003-01-29,8.99,9.25,8.9,9.1,445100,0.754961270834465,0.776795523383626,0.747403260336678,0.764198839220649,5300204.33442522,0.0,1.0
2003-01-30,8.87,9.18,8.5,9.1,492600,0.744883923504083,0.770917070774237,0.713812102568738,0.764198839220649,5865829.37573098,0.0,1.0
2003-01-31,8.5,8.93,8.5,8.87,276000,0.713812102568738,0.749922597169274,0.713812102568738,0.744883923504083,3286579.18737668,0.0,1.0
2003-02-03,8.26,8.81,8.2,8.6,268700,0.693657407907973,0.739845249838892,0.688618734242782,0.722209892010723,3199651.54944969,0.0,1.0
2003-02-04,8.49,8.65,8.16,8.2,311200,0.712972323624539,0.726408786731715,0.685259618465988,0.688618734242782,3705737.11272327,0.0,1.0
2003-02-05,8.25,8.62,8.19,8.5,460700,0.692817628963775,0.72388944989912,0.687778955298584,0.713812102568738,5485967.50588564,0.0,1.0
2003-02-06,8.0,8.4,7.82,8.25,451200,0.671823155358812,0.705414313126753,0.656707134363239,0.692817628963775,5372842.49762448,0.0,1.0
2003-02-07,7.92,8.19,7.9,8.04,300400,0.665104923805224,0.687778955298584,0.663425365916827,0.675182271135606,3577131.84017375,0.0,1.0
2003-02-10,7.72,8.0,7.65,7.82,416900,0.648309344921253,0.671823155358812,0.642430892311864,0.656707134363239,4964401.67832369,0.0,1.0
2003-02-11,7.59,7.99,7.5,7.82,657000,0.637392218646673,0.670983376414613,0.629834208148886,0.656707134363239,7823487.41342927,0.0,1.0
2003-02-12,8.0,8.15,7.65,7.65,264500,0.671823155358812,0.68441983952179,0.642430892311864,0.642430892311864,3149638.38790265,0.0,1.0
2003-02-13,7.92,8.18,7.72,8.04,402100,0.665104923805224,0.686939176354385,0.648309344921253,0.675182271135606,4788164.82334841,0.0,1.0
2003-02-14,8.23,8.25,7.88,7.95,241100,0.691138071075378,0.692817628963775,0.66174580802843,0.667624260637819,2870993.63071202,0.0,1.0
2003-02-18,10.2,10.25,8.93,9.0,1772900,0.856574523082485,0.860773417803478,0.749922597169274,0.755801049778663,21111508.1206526,0.0,1.0
2003-02-19,10.4,10.53,10.0,10.25,572700,0.873370101966456,0.884287228241036,0.839778944198515,0.860773417803478,6819651.8138066,0.0,1.0
2003-02-20,10.19,10.45,10.17,10.4,336900,0.855734744138287,0.877568996687448,0.85405518624989,0.873370101966456,4011770.0298087,0.0,1.0
2003-02-21,10.6,10.65,10.25,10.28,527200,0.890165680850426,0.894364575571418,0.860773417803478,0.863292754636073,6277842.56371371,0.0,1.0
2003-02-24,10.35,10.75,10.04,10.47,256100,0.869171207245463,0.902762365013404,0.843138059975309,0.879248554575845,3049612.06480858,0.0,1.0
2003-02-25,10.31,10.4,9.8,10.0,309900,0.865812091468669,0.873370101966456,0.822983365314545,0.839778944198515,3690256.8484349,0.0,1.0
2003-02-26,10.16,10.51,10.15,10.25,112700,0.853215407305691,0.882607670352639,0.852375628361493,0.860773417803478,1342019.83484548,0.0,1.0
2003-02-27,10.26,10.78,9.95,10.0,379700,0.861613196747676,0.905281701845999,0.835580049477522,0.839778944198515,4521427.96176422,0.0,1.0
2003-02-28,10.5,10.58,10.2,10.3,316100,0.881767891408441,0.888486122962029,0.856574523082485,0.86497231252447,3764085.80119481,0.0,1.0
2003-03-03,10.78,10.89,10.55,10.55,248000,0.905281701845999,0.914519270232183,0.885966786129433,0.885966786129433,2953158.11039644,0.0,1.0
2003-03-04,10.4,10.8,10.35,10.8,206900,0.873370101966456,0.906961259734396,0.869171207245463,0.906961259734396,2463743.60097186,0.0,1.0
2003-03-05,10.5,10.55,10.25,10.36,380100,0.881767891408441,0.885966786129433,0.860773417803478,0.870010986189661,4526191.12000679,0.0,1.0
2003-03-06,10.8,10.98,10.34,10.5,199200,0.906961259734396,0.922077280729969,0.868331428301264,0.881767891408441,2372052.8048023,0.0,1.0
2003-03-07,10.92,11.06,10.65,10.81,340900,0.917038607064778,0.928795512283558,0.894364575571418,0.907801038678595,4059401.61223446,0.0,1.0
2003-03-10,10.6,10.94,10.6,10.92,184800,0.890165680850426,0.918718164953175,0.890165680850426,0.917038607064778,2200579.1080696,0.0,1.0
2003-03-11,10.72,10.9,10.6,10.7,108900,0.900243028180808,0.915359049176381,0.890165680850426,0.898563470292411,1296769.83154102,0.0,1.0
2003-03-12,11.0,11.17,10.67,10.74,269900,0.923756838618366,0.938033080669741,0.896044133459815,0.901922586069205,3213941.02417741,0.0,1.0
2003-03-13,11.54,11.85,11.11,11.2,669400,0.969104901605086,0.99513804887524,0.93299440700455,0.940552417502337,7971145.31894909,0.0,1.0
2003-03-14,12.1,12.34,12.0,12.0,969700,1.0161325224802,1.03628721714097,1.00773473303822,1.00773473303822,11547086.3695622,0.0,1.0
2003-03-17,12.15,12.33,11.88,12.0,320000,1.0203314172012,1.03544743819677,0.997657385707836,1.00773473303822,3810526.5940599,0.0,1.0
2003-03-18,12.1,12.5,12.09,12.29,201300,1.0161325224802,1.04972368024814,1.015292743536,1.03208832241997,2397059.38557582,0.0,1.0
2003-03-19,12.13,12.39,12.0,12.15,311400,1.0186518593128,1.04048611186196,1.00773473303822,1.0203314172012,3708118.69184455,0.0,1.0
2003-03-20,11.8,11.86,11.0,11.25,697400,0.990939154154248,0.995977827819439,0.923756838618366,0.944751312223329,8304566.39592933,0.0,1.0
2003-03-21,12.12,12.3,11.85,11.85,329200,1.0178120803686,1.03292810136417,0.99513804887524,0.99513804887524,3920079.23363914,0.0,1.0
2003-03-24,11.77,12.03,11.65,12.0,163900,0.988419817321652,1.01025406987081,0.97834246999127,1.00773473303822,1951704.08989506,0.0,1.0
2003-03-25,11.9,12.0,11.59,11.75,292300,0.999336943596233,1.00773473303822,0.973303796326079,0.986740259433255,3480677.8857616,0.0,1.0
2003-03-26,12.0,12.07,11.76,11.85,484000,1.00773473303822,1.01361318564761,0.987580038377454,0.99513804887524,5763421.47351561,0.0,1.0
2003-03-27,12.0,12.15,11.75,11.9,196600,1.00773473303822,1.0203314172012,0.986740259433255,0.999336943596233,2341092.27622556,0.0,1.0
2003-03-28,12.04,12.33,11.7,12.0,192400,1.01109384881501,1.03544743819677,0.982541364712262,1.00773473303822,2291079.11467853,0.0,1.0
2003-03-31,12.0,12.2,11.68,12.0,342300,1.00773473303822,1.02453031192219,0.980861806823865,1.00773473303822,4076072.66608346,0.0,1.0
2003-04-01,12.01,12.18,11.85,12.01,200100,1.00857451198242,1.02285075403379,0.99513804887524,1.00857451198242,2382769.91084808,0.0,1.0
2003-04-02,12.18,12.4,12.17,12.17,263100,1.02285075403379,1.04132589080616,1.02201097508959,1.02201097508959,3132967.33405364,0.0,1.0
2003-04-03,11.98,12.34,11.98,12.19,156800,1.00605517514982,1.03628721714097,1.00605517514982,1.02369053297799,1867158.03108936,0.0,1.0
2003-04-04,12.88,12.88,11.98,12.14,264800,1.08163528012769,1.08163528012769,1.00605517514982,1.019491638257,3153210.75658457,0.0,1.0
2003-04-07,12.95,13.36,12.88,12.95,712800,1.08751373273708,1.12194466944922,1.08163528012769,1.08751373273708,8487947.98826844,0.0,1.0
2003-04-08,12.8,13.27,12.62,12.95,338900,1.0749170485741,1.11438665895143,1.05980102757853,1.08751373273708,4035585.82102158,0.0,1.0
2003-04-09,12.56,12.94,12.45,12.7,144200,1.05476235391333,1.08667395379288,1.04552478552715,1.06651925913211,1717118.54644826,0.0,1.0
2003-04-10,12.33,12.6,12.0,12.4,106500,1.03544743819677,1.05812146969013,1.00773473303822,1.04132589080616,1268190.88208556,0.0,1.0
2003-04-11,12.42,12.88,12.41,12.7,208700,1.04300544869456,1.08163528012769,1.04216566975036,1.06651925913211,2485177.81306344,0.0,1.0
2003-04-14,12.75,12.82,12.41,12.62,109300,1.07071815385311,1.0765966064625,1.04216566975036,1.05980102757853,1301532.98978359,0.0,1.0
2003-04-15,12.55,12.75,12.52,12.65,88400,1.05392257496914,1.07071815385311,1.05140323813654,1.06232036441112,1052657.97160905,0.0,1.0
2003-04-16,12.63,12.9,12.57,12.57,307600,1.06064080652272,1.08331483801608,1.05560213285753,1.05560213285753,3662868.68854011,0.0,1.0
2003-04-17,12.38,12.69,12.38,12.55,153200,1.03964633291776,1.06567948018792,1.03964633291776,1.05392257496914,1824289.60690619,0.0,1.0
2003-04-21,12.6,12.64,12.37,12.4,76800,1.05812146969013,1.06148058546692,1.03880655397356,1.04132589080616,914526.382574379,0.0,1.0
2003-04-22,12.7,13.01,12.33,12.61,191000,1.06651925913211,1.09255240640227,1.03544743819677,1.05896124863433,2274408.06082952,0.0,1.0
2003-04-23,13.0,13.12,12.72,12.8,92800,1.09171262745807,1.10178997478845,1.06819881702051,1.0749170485741,1105052.71227738,0.0,1.0
2003-04-24,12.4,12.97,12.05,12.9,353300,1.04132589080616,1.08919329062547,1.01193362775921,1.08331483801608,4207059.51775427,0.0,1.0
2003-04-25,12.08,12.57,12.04,12.55,122400,1.01445296459181,1.05560213285753,1.01109384881501,1.05392257496914,1457526.42222791,0.0,1.0
2003-04-28,12.28,12.51,12.18,12.18,159400,1.03124854347578,1.05056345919234,1.02285075403379,1.02285075403379,1898118.55966609,0.0,1.0
2003-04-29,12.68,12.8,12.45,12.45,175500,1.06483970124372,1.0749170485741,1.04552478552715,1.04552478552715,2089835.67892973,0.0,1.0
2003-04-30,11.95,12.26,11.85,12.17,571600,1.00353583831723,1.02956898558738,0.99513804887524,1.02201097508959,6806553.1286395,0.0,1.0
2003-05-01,11.4,11.98,11.08,11.95,797900,0.957347996386307,1.00605517514982,0.930475070171955,1.00353583831723,9501309.90437628,0.0,1.0
2003-05-02,11.26,11.89,11.25,11.8,482700,0.945591091167528,0.998497164652034,0.944751312223329,0.990939154154248,5747941.20922725,0.0,1.0
2003-05-05,11.97,11.99,11.3,11.3,649300,1.00521539620562,1.00689495409402,0.948950206944322,0.948950206944322,7731796.61725972,0.0,1.0
2003-05-06,11.74,12.4,11.74,11.99,313100,0.985900480489057,1.04132589080616,0.985900480489057,1.00689495409402,3728362.1143755,0.0,1.0
2003-05-07,13.28,13.29,12.05,12.1,981400,1.11522643789563,1.11606621683983,1.01193362775921,1.0161325224802,11686408.7481575,0.0,1.0
2003-05-08,13.05,13.23,12.85,13.18,443100,1.09591152217906,1.11102754317464,1.07911594329509,1.10682864845364,5276388.54321235,0.0,1.0
2003-05-09,13.29,13.34,13.01,13.03,348700,1.11606621683983,1.12026511156082,1.09255240640227,1.09423196429066,4152283.19796465,0.0,1.0
2003-05-12,13.71,13.88,13.0,13.2,373800,1.15133693249616,1.16561317454754,1.09171262745807,1.10850820634204,4451171.37768626,0.0,1.0
2003-05-13,13.03,13.39,12.92,13.0,729000,1.09423196429066,1.12446400628181,1.08499439590448,1.09171262745807,8680855.89709279,0.0,1.0
2003-05-14,13.35,13.67,13.2,13.2,406000,1.12110489050502,1.14797781671937,1.10850820634204,1.10850820634204,4834605.61621351,0.0,1.0
2003-05-15,12.99,13.51,12.96,13.45,263700,1.09087284851387,1.13454135361219,1.08835351168128,1.129502679947,3140112.0714175,0.0,1.0
2003-05-16,13.0,13.1,12.8,12.85,432100,1.09171262745807,1.10011041690005,1.0749170485741,1.07911594329509,5145401.69154153,0.0,1.0
2003-05-19,12.43,12.95,12.35,12.9,212900,1.04384522763875,1.08751373273708,1.03712699608517,1.08331483801608,2535190.9746105,0.0,1.0
2003-05-20,12.08,12.7,11.76,12.48,713200,1.01445296459181,1.06651925913211,0.987580038377454,1.04804412235975,8492711.14651101,0.0,1.0
2003-05-21,12.35,12.48,11.97,12.09,482700,1.03712699608517,1.04804412235975,1.00521539620562,1.015292743536,5747941.20922723,0.0,1.0
2003-05-22,11.55,12.5,11.35,12.5,1575400,0.969944680549285,1.04972368024814,0.953149101665314,1.04972368024814,18759698.7383812,0.0,1.0
2003-05-23,11.75,11.9,11.55,11.6,452500,0.986740259433255,0.999336943596233,0.969944680549285,0.974143575270277,5388322.76191285,0.0,1.0
2003-05-27,12.05,12.18,11.75,11.78,822300,1.01193362775921,1.02285075403379,0.986740259433255,0.989259596265851,9791862.55717335,0.0,1.0
2003-05-28,12.47,12.69,12.23,12.6,630400,1.04720434341555,1.06567948018792,1.02704964875478,1.05812146969013,7506737.39029802,0.0,1.0
2003-05-29,12.47,12.75,12.4,12.65,445700,1.04720434341555,1.07071815385311,1.04132589080616,1.06232036441112,5307349.07178907,0.0,1.0
2003-05-30,12.53,13.12,12.53,12.6,725600,1.05224301708074,1.10178997478845,1.05224301708074,1.05812146969013,8640369.05203085,0.0,1.0
2003-06-02,12.64,13.04,12.55,12.55,785000,1.06148058546692,1.09507174323486,1.05392257496914,1.05392257496914,9347698.05105326,0.0,1.0
2003-06-03,12.62,12.8,12.46,12.8,403100,1.05980102757853,1.0749170485741,1.04636456447135,1.0749170485741,4800072.71895483,0.0,1.0
2003-06-04,12.6,12.8,12.5,12.7,309500,1.05812146969013,1.0749170485741,1.04972368024814,1.06651925913211,3685493.69019232,0.0,1.0
2003-06-05,12.85,12.9,12.54,12.6,276800,1.07911594329509,1.08331483801608,1.05308279602494,1.05812146969013,3296105.50386183,0.0,1.0
2003-06-06,12.9,13.2,12.78,12.85,325400,1.08331483801608,1.10850820634204,1.0732374906857,1.07911594329509,3874829.23033469,0.0,1.0
2003-06-09,12.75,12.99,12.61,12.9,206600,1.07071815385311,1.09087284851387,1.05896124863433,1.08331483801608,2460171.23228993,0.0,1.0
2003-06-10,12.75,12.88,12.67,12.74,239200,1.07071815385311,1.08163528012769,1.06399992229952,1.06987837490891,2848368.62905978,0.0,1.0
2003-06-11,12.75,12.85,12.7,12.8,123200,1.07071815385311,1.07911594329509,1.06651925913211,1.0749170485741,1467052.73871306,0.0,1.0
2003-06-12,12.71,13.03,12.7,12.85,282900,1.06735903807631,1.09423196429066,1.06651925913211,1.07911594329509,3368743.6670611,0.0,1.0
2003-06-13,12.75,12.95,12.61,12.65,107100,1.07071815385311,1.08751373273708,1.05896124863433,1.06232036441112,1275335.61944942,0.0,1.0
2003-06-16,13.19,13.25,12.76,12.76,412300,1.10766842739784,1.11270710106303,1.07155793279731,1.07155793279731,4909625.35853408,0.0,1.0
2003-06-17,13.88,14.22,13.27,13.3,894900,1.16561317454754,1.19416565865029,1.11438665895143,1.11690599578402,10656375.7782007,0.0,1.0
2003-06-18,13.87,14.01,13.65,13.87,233900,1.16477339560334,1.17653030082212,1.14629825883097,1.16477339560334,2785256.78234567,0.0,1.0
2003-06-19,13.54,14.02,13.41,13.87,268100,1.13706069044479,1.17737007976632,1.12614356417021,1.16477339560334,3192506.81208582,0.0,1.0
2003-06-20,13.58,13.73,13.44,13.53,80400,1.14041980622158,1.15301649038456,1.1286629010028,1.13622091150059,957394.806757557,0.0,1.0
2003-06-23,13.1,13.6,13.1,13.6,276900,1.10011041690005,1.14209936410998,1.10011041690005,1.14209936410998,3297296.29342249,0.0,1.0
2003-06-24,13.38,13.47,13.1,13.1,317700,1.12362422733761,1.1311822378354,1.10011041690005,1.10011041690005,3783138.43416512,0.0,1.0
2003-06-25,13.2,13.48,13.2,13.48,109500,1.10850820634204,1.1320220167796,1.10850820634204,1.1320220167796,1303914.56890488,0.0,1.0
2003-06-26,12.94,13.12,12.74,13.1,402200,1.08667395379288,1.10178997478845,1.06987837490891,1.10011041690005,4789355.61290905,0.0,1.0
2003-06-27,12.55,13.02,12.53,12.94,548200,1.05392257496914,1.09339218534647,1.05224301708074,1.08667395379288,6527908.37144887,0.0,1.0
2003-06-30,12.92,12.97,12.53,12.55,976400,1.08499439590448,1.08919329062547,1.05224301708074,1.05392257496914,11626869.2701253,0.0,1.0
2003-07-01,13.19,13.21,12.75,13.05,340700,1.10766842739784,1.10934798528624,1.07071815385311,1.09591152217906,4057020.03311317,0.0,1.0
2003-07-02,13.6,13.84,13.14,13.2,497000,1.14209936410998,1.16225405877074,1.10346953267685,1.10850820634204,5918224.11639931,0.0,1.0
2003-07-03,13.3,13.5,13.25,13.5,87300,1.11690599578402,1.133701574668,1.11270710106303,1.133701574668,1039559.28644198,0.0,1.0
2003-07-07,13.77,13.8,13.4,13.4,262600,1.15637560616136,1.15889494299395,1.12530378522601,1.12530378522601,3127013.38625041,0.0,1.0
2003-07-08,14.59,14.75,13.73,13.87,949900,1.22523747958563,1.23867394269281,1.15301649038456,1.16477339560334,11311310.0365548,0.0,1.0
2003-07-09,14.85,14.85,14.39,14.63,323900,1.24707173213479,1.24707173213479,1.20844190070166,1.22859659536243,3856967.38692504,0.0,1.0
2003-07-10,14.3,14.76,14.3,14.7,254100,1.20088389020388,1.23951372163701,1.20088389020388,1.23447504797182,3025796.27359569,0.0,1.0
2003-07-11,14.05,14.4,13.93,14.27,397800,1.17988941659891,1.20928167964586,1.16981206926853,1.19836455337128,4736960.87224075,0.0,1.0
2003-07-14,14.4,14.66,14.3,14.3,277100,1.20928167964586,1.23111593219502,1.20088389020388,1.20088389020388,3299677.87254376,0.0,1.0
2003-07-15,14.12,14.53,13.95,14.5,155200,1.1857678692083,1.22019880592044,1.17149162715693,1.21767946908785,1848105.39811906,0.0,1.0
2003-07-16,13.62,14.14,13.61,14.12,209800,1.14377892199838,1.1874474270967,1.14293914305418,1.1857678692083,2498276.49823053,0.0,1.0
2003-07-17,13.5,13.5,12.98,13.25,851200,1.133701574668,1.133701574668,1.09003306956967,1.11270710106303,10136000.7401993,0.0,1.0
2003-07-18,13.55,13.92,13.29,13.5,236200,1.13790046938899,1.16897229032433,1.11606621683983,1.133701574668,2812644.94224047,0.0,1.0
2003-07-21,13.2,13.55,13.2,13.55,142100,1.10850820634204,1.13790046938899,1.10850820634204,1.13790046938899,1692111.96567473,0.0,1.0
2003-07-22,13.72,13.72,13.25,13.25,97600,1.15217671144036,1.15217671144036,1.11270710106303,1.11270710106303,1162210.61118828,0.0,1.0
2003-07-23,13.26,13.62,13.26,13.62,192100,1.11354688000723,1.14377892199838,1.11354688000723,1.14377892199838,2287506.7459966,0.0,1.0
2003-07-24,13.45,13.67,13.36,13.36,395700,1.129502679947,1.14797781671937,1.12194466944922,1.12194466944922,4711954.29146723,0.0,1.0
2003-07-25,13.5,13.7,13.27,13.5,607300,1.133701574668,1.15049715355197,1.11438665895143,1.133701574668,7231665.00178931,0.0,1.0
2003-07-28,14.1,14.15,13.45,13.45,158200,1.18408831131991,1.1882872060409,1.129502679947,1.129502679947,1883829.08493836,0.0,1.0
2003-07-29,14.25,14.6,13.87,14.18,234400,1.19668499548288,1.22607725852983,1.16477339560334,1.19080654287349,2791210.7301489,0.0,1.0
2003-07-30,14.15,14.27,13.95,14.15,200900,1.1882872060409,1.19836455337128,1.17149162715693,1.1882872060409,2392296.22733324,0.0,1.0
2003-07-31,13.6,14.15,13.5,14.15,229200,1.14209936410998,1.1882872060409,1.133701574668,1.1882872060409,2729289.67299542,0.0,1.0
2003-08-01,13.53,13.63,13.31,13.61,214900,1.13622091150059,1.14461870094258,1.11774577472822,1.14293914305418,2559006.76582336,0.0,1.0
2003-08-04,13.75,13.75,13.13,13.5,173200,1.15469604827296,1.15469604827296,1.10262975373265,1.133701574668,2062447.51903493,0.0,1.0
2003-08-05,13.4,13.7,13.32,13.7,217800,1.12530378522601,1.15049715355197,1.11858555367242,1.15049715355197,2593539.66308203,0.0,1.0
2003-08-06,13.1,13.25,12.81,13.25,375900,1.10011041690005,1.11270710106303,1.0757568275183,1.11270710106303,4476177.95845978,0.0,1.0
2003-08-07,13.14,13.31,12.91,13.1,216700,1.10346953267685,1.11774577472822,1.08415461696028,1.10011041690005,2580440.97791495,0.0,1.0
2003-08-08,12.72,13.28,12.72,13.18,380600,1.06819881702051,1.11522643789563,1.06819881702051,1.10682864845364,4532145.06781002,0.0,1.0
2003-08-11,12.66,12.95,12.52,12.73,216200,1.06316014335532,1.08751373273708,1.05140323813654,1.06903859596471,2574487.03011173,0.0,1.0
2003-08-12,12.75,12.92,12.66,12.66,172700,1.07071815385311,1.08499439590448,1.06316014335532,1.06316014335532,2056493.5712317,0.0,1.0
2003-08-13,12.85,12.89,12.8,12.85,238800,1.07911594329509,1.08247505907189,1.0749170485741,1.07911594329509,2843605.47081722,0.0,1.0
2003-08-14,13.1,13.23,12.77,12.95,380200,1.10011041690005,1.11102754317464,1.0723977117415,1.08751373273708,4527381.90956746,0.0,1.0
2003-08-15,13.2,13.2,13.05,13.11,110000,1.10850820634204,1.10850820634204,1.09591152217906,1.10095019584425,1309868.5167081,0.0,1.0
2003-08-18,13.0,13.42,12.85,13.2,632900,1.09171262745807,1.12698334311441,1.07911594329509,1.10850820634204,7536507.12931413,0.0,1.0
2003-08-19,14.32,14.41,13.5,13.5,1239200,1.20256344809227,1.21012145859006,1.133701574668,1.133701574668,14756264.2354971,0.0,1.0
2003-08-20,14.77,14.97,14.0,14.15,692800,1.24035350058121,1.25714907946518,1.17569052187792,1.1882872060409,8249790.0761397,0.0,1.0
2003-08-21,15.64,15.83,14.61,14.7,929100,1.31341426872648,1.32937006866625,1.22691703747403,1.23447504797182,11063625.8079408,0.0,1.0
2003-08-22,16.28,16.39,16.0,16.25,579000,1.36716012115518,1.37639768954137,1.34364631071762,1.36464078432259,6894671.55612717,0.0,1.0
2003-08-25,16.5,16.66,16.4,16.4,450800,1.38563525792755,1.39907172103473,1.37723746848556,1.37723746848556,5368079.33938191,0.0,1.0
2003-08-26,15.95,16.4,15.79,16.2,535300,1.33944741599663,1.37723746848556,1.32601095288946,1.36044188960159,6374296.51812586,0.0,1.0
2003-08-27,16.4,16.52,15.85,15.85,221600,1.37723746848556,1.38731481581595,1.33104962655465,1.33104962655465,2638789.6663865,0.0,1.0
2003-08-28,16.5,16.72,16.31,16.5,310500,1.38563525792755,1.40411039469992,1.36967945798778,1.38563525792755,3697401.58579876,0.0,1.0
2003-08-29,16.63,16.99,16.56,16.56,128700,1.39655238420213,1.42678442619328,1.39067393159274,1.39067393159274,1532546.16454847,0.0,1.0
2003-09-02,17.3,17.38,16.75,16.75,301300,1.45281757346343,1.45953580501702,1.40662973153251,1.40662973153251,3587848.94621954,0.0,1.0
2003-09-03,17.77,17.86,17.4,17.4,415300,1.49228718384076,1.49984519433855,1.46121536290542,1.46121536290542,4945349.04535339,0.0,1.0
2003-09-04,17.98,18.25,17.5,17.6,407400,1.50992254166893,1.53259657316229,1.4696131523474,1.47801094178939,4851276.67006253,0.0,1.0
2003-09-05,18.0,18.1,17.78,17.88,482200,1.51160209955733,1.51999988899931,1.49312696278496,1.50152475222694,5741987.26142403,0.0,1.0
2003-09-08,17.84,18.1,17.25,18.0,441200,1.49816563645015,1.51999988899931,1.44861867874244,1.51160209955733,5253763.54156011,0.0,1.0
2003-09-09,17.7,18.08,17.62,17.84,257100,1.48640873123137,1.51832033111091,1.47969049967778,1.49816563645015,3061519.96041502,0.0,1.0
2003-09-10,17.24,17.58,17.11,17.55,610700,1.44777889979824,1.47633138390099,1.43686177352366,1.47381204706839,7272151.84685122,0.0,1.0
2003-09-11,16.99,17.47,16.8,17.25,284900,1.42678442619328,1.46709381551481,1.41082862625351,1.44861867874244,3392559.45827396,0.0,1.0
2003-09-12,16.81,16.99,15.7,16.99,1118000,1.4116684051977,1.42678442619328,1.31845294239167,1.42678442619328,13313027.2879969,0.0,1.0
2003-09-15,17.2,17.39,16.81,16.81,613000,1.44441978402145,1.46037558396122,1.4116684051977,1.4116684051977,7299540.00674601,0.0,1.0
2003-09-16,16.85,17.29,16.8,17.29,347500,1.4150275209745,1.45197779451923,1.41082862625351,1.45197779451923,4137993.72323693,0.0,1.0
2003-09-17,17.27,17.5,16.9,17.0,192900,1.45029823663084,1.4696131523474,1.41922641569549,1.42762420513748,2297033.06248174,0.0,1.0
2003-09-18,17.15,17.43,17.07,17.15,246400,1.44022088930045,1.46373469973801,1.43350265774687,1.44022088930045,2934105.47742614,0.0,1.0
2003-09-19,17.15,17.35,17.11,17.12,368500,1.44022088930045,1.45701646818442,1.43686177352366,1.43770155246786,4388059.53097213,0.0,1.0
2003-09-22,16.78,17.05,16.7,17.05,197400,1.40914906836511,1.43182309985847,1.40243083681152,1.43182309985847,2350618.59271071,0.0,1.0
2003-09-23,17.15,17.2,16.65,16.78,359800,1.44022088930045,1.44441978402145,1.39823194209053,1.40914906836511,4284460.83919613,0.0,1.0
2003-09-24,16.38,17.2,16.35,17.07,237200,1.37555791059717,1.44441978402145,1.37303857376457,1.43350265774687,2824552.83784691,0.0,1.0
2003-09-25,16.0,16.82,16.0,16.38,322500,1.34364631071762,1.4125081841419,1.34364631071762,1.37555791059717,3840296.33307602,0.0,1.0
2003-09-26,16.25,16.4,15.9,16.1,369300,1.36464078432259,1.37723746848556,1.33524852127564,1.35204410015961,4397585.84745726,0.0,1.0
2003-09-29,16.3,16.32,15.65,16.25,213900,1.36883967904358,1.37051923693198,1.31425404767068,1.36464078432259,2547098.87021692,0.0,1.0
2003-09-30,15.9,16.45,15.75,16.4,166100,1.33524852127564,1.38143636320656,1.32265183711266,1.37723746848556,1977901.46022922,0.0,1.0
2003-10-01,16.25,16.65,15.9,15.9,253900,1.36464078432259,1.39823194209053,1.33524852127564,1.33524852127564,3023414.69447441,0.0,1.0
2003-10-02,16.58,16.6,16.2,16.2,160900,1.39235348948114,1.39403304736953,1.36044188960159,1.36044188960159,1915980.40307575,0.0,1.0
2003-10-03,16.68,16.99,16.5,16.68,177200,1.40075127892312,1.42678442619328,1.38563525792755,1.40075127892312,2110079.10146068,0.0,1.0
2003-10-06,17.25,17.25,16.48,16.78,107800,1.44861867874244,1.44861867874244,1.38395570003915,1.40914906836511,1283671.14637393,0.0,1.0
2003-10-07,17.25,17.34,16.86,17.0,139000,1.44861867874244,1.45617668924022,1.4158672999187,1.42762420513748,1655197.48929477,0.0,1.0
2003-10-08,17.08,17.48,17.06,17.25,137000,1.43434243669106,1.467933594459,1.43266287880267,1.44861867874244,1631381.69808191,0.0,1.0
2003-10-09,17.5,17.66,17.2,17.2,200600,1.4696131523474,1.48304961545458,1.44441978402145,1.44441978402145,2388723.85865131,0.0,1.0
2003-10-10,17.42,17.59,17.1,17.55,184900,1.46289492079381,1.47717116284519,1.43602199457946,1.47381204706839,2201769.89763025,0.0,1.0
2003-10-13,18.43,18.65,17.3,17.4,598700,1.54771259415786,1.56618773093023,1.45281757346343,1.46121536290542,7129257.09957399,0.0,1.0
2003-10-14,18.85,18.85,18.22,18.35,310400,1.5829833098142,1.5829833098142,1.53007723632969,1.54099436260428,3696210.79623812,0.0,1.0
2003-10-15,18.92,19.05,18.83,19.0,439900,1.58886176242359,1.59977888869817,1.5813037519258,1.59557999397718,5238283.27727174,0.0,1.0
2003-10-16,18.72,18.9,18.5,18.9,252500,1.57206618353962,1.58718220453519,1.55359104676725,1.58718220453519,3006743.6406254,0.0,1.0
2003-10-17,18.25,18.75,18.2,18.5,168000,1.53259657316229,1.57458552037222,1.5283976784413,1.55359104676725,2000526.46188146,0.0,1.0
2003-10-20,18.05,18.45,17.88,18.2,332300,1.51580099427832,1.54939215204626,1.50152475222694,1.5283976784413,3956993.71001909,0.0,1.0
2003-10-21,18.01,18.16,17.93,18.05,375500,1.51244187850153,1.5250385626645,1.50572364694794,1.51580099427832,4471414.80021717,0.0,1.0
2003-10-22,17.55,18.0,17.4,17.99,384300,1.47381204706839,1.51160209955733,1.46121536290542,1.51076232061313,4576204.28155384,0.0,1.0
2003-10-23,17.01,17.615,16.96,17.2,443000,1.42846398408167,1.47927061020568,1.42426508936068,1.44441978402145,5275197.75365171,0.0,1.0
2003-10-24,16.07,16.85,15.69,16.85,730500,1.34952476332701,1.4150275209745,1.31761316344747,1.4150275209745,8698717.74050243,0.0,1.0
2003-10-27,16.68,16.76,16.16,16.16,224700,1.40075127892312,1.40746951047671,1.3570827738248,1.3570827738248,2675704.14276645,0.0,1.0
2003-10-28,17.35,17.76,16.85,16.88,253500,1.45701646818442,1.49144740489656,1.4150275209745,1.41754685780709,3018651.53623185,0.0,1.0
2003-10-29,17.0,17.25,16.81,17.25,124900,1.42762420513748,1.44861867874244,1.4116684051977,1.44861867874244,1487296.16124401,0.0,1.0
2003-10-30,17.0,17.5,17.0,17.25,247200,1.42762420513748,1.4696131523474,1.42762420513748,1.44861867874244,2943631.79391128,0.0,1.0
2003-10-31,16.82,17.25,16.7,17.01,262100,1.4125081841419,1.44861867874244,1.40243083681152,1.42846398408167,3121059.43844721,0.0,1.0
2003-11-03,15.62,17.2,15.4,16.06,1091200,1.31173471083808,1.44441978402145,1.29325957406571,1.34868498438281,12993895.6857443,0.0,1.0
2003-11-04,15.87,16.11,15.86,15.96,639100,1.33272918444304,1.35288387910381,1.33188940549884,1.34028719494083,7610336.08207406,0.0,1.0
2003-11-05,16.7,16.85,15.97,16.0,578600,1.40243083681152,1.4150275209745,1.34112697388503,1.34364631071762,6889908.39788459,0.0,1.0
2003-11-06,16.9,17.6,16.4,16.7,787300,1.41922641569549,1.47801094178939,1.37723746848556,1.40243083681152,9375086.21094804,0.0,1.0
2003-11-07,16.8,17.19,16.8,16.95,235000,1.41082862625351,1.44358000507725,1.41082862625351,1.42342531041648,2798355.46751274,0.0,1.0
2003-11-10,16.65,16.81,16.5,16.81,319200,1.39823194209053,1.4116684051977,1.38563525792755,1.4116684051977,3801000.27757476,0.0,1.0
2003-11-11,16.9,16.9,16.52,16.52,402500,1.41922641569549,1.41922641569549,1.38731481581595,1.38731481581595,4792927.98159099,0.0,1.0
2003-11-12,17.27,17.3,16.88,16.88,351300,1.45029823663084,1.45281757346343,1.41754685780709,1.41754685780709,4183243.72654139,0.0,1.0
2003-11-13,16.7,17.17,16.67,17.17,280700,1.40243083681152,1.44190044718885,1.39991149997892,1.44190044718885,3342546.29672693,0.0,1.0
2003-11-14,16.17,16.74,16.0,16.7,246200,1.357922552769,1.40578995258831,1.34364631071762,1.40243083681152,2931723.89830485,0.0,1.0
2003-11-17,16.0,16.25,15.77,16.17,268600,1.34364631071762,1.36464078432259,1.32433139500106,1.357922552769,3198460.75988905,0.0,1.0
2003-11-18,15.15,16.43,15.04,16.0,672500,1.27226510046075,1.37975680531816,1.26302753207457,1.34364631071762,8008059.79532904,0.0,1.0
2003-11-19,15.41,15.74,15.15,15.4,285200,1.29409935300991,1.32181205816846,1.27226510046075,1.29325957406571,3396131.8269559,0.0,1.0
2003-11-20,16.22,16.65,15.65,15.65,789800,1.36212144748999,1.39823194209053,1.31425404767068,1.31425404767068,9404855.94996414,0.0,1.0
2003-11-21,16.17,16.58,16.1,16.42,203600,1.357922552769,1.39235348948114,1.35204410015961,1.37891702637396,2424447.54547062,0.0,1.0
2003-11-24,16.47,16.65,16.2,16.35,226500,1.38311592109495,1.39823194209053,1.36044188960159,1.37303857376457,2697138.35485804,0.0,1.0
2003-11-25,16.13,16.62,16.1,16.56,255600,1.3545634369922,1.39571260525793,1.35204410015961,1.39067393159274,3043658.11700537,0.0,1.0
2003-11-26,16.16,16.55,16.11,16.18,188500,1.3570827738248,1.38983415264854,1.35288387910381,1.3587623317132,2244638.32181342,0.0,1.0
2003-11-28,16.15,16.29,16.11,16.2,95700,1.3562429948806,1.36799990009938,1.35288387910381,1.36044188960159,1139585.60953604,0.0,1.0
2003-12-01,15.99,16.35,15.79,16.35,446000,1.34280653177343,1.37303857376457,1.32601095288946,1.37303857376457,5310921.44047099,0.0,1.0
2003-12-02,15.25,15.9,15.11,15.9,590100,1.28066288990274,1.33524852127564,1.26890598468396,1.33524852127564,7026849.19735859,0.0,1.0
2003-12-03,15.3,15.55,15.26,15.4,415200,1.28486178462373,1.30585625822869,1.28150266884693,1.29325957406571,4944158.25579273,0.0,1.0
2003-12-04,14.86,15.3,14.13,15.3,582600,1.24791151107899,1.28486178462373,1.1866076481525,1.28486178462373,6937539.98031035,0.0,1.0
2003-12-05,14.7,14.85,14.57,14.76,368500,1.23447504797182,1.24707173213479,1.22355792169724,1.23951372163701,4388059.53097211,0.0,1.0
2003-12-08,14.67,14.75,14.5,14.6,247400,1.23195571113922,1.23867394269281,1.21767946908785,1.22607725852983,2946013.37303258,0.0,1.0
2003-12-09,14.3,14.86,14.29,14.7,228500,1.20088389020388,1.24791151107899,1.20004411125968,1.23447504797182,2720954.1460709,0.0,1.0
2003-12-10,14.46,14.56,14.28,14.31,311500,1.21432035331105,1.22271814275304,1.19920433231548,1.20172366914807,3709309.48140521,0.0,1.0
2003-12-11,15.3,15.35,14.5,14.5,467100,1.28486178462373,1.28906067934472,1.21767946908785,1.21767946908785,5562178.03776683,0.0,1.0
2003-12-12,15.14,15.4,15.0,15.2,165100,1.27142532151655,1.29325957406571,1.25966841629777,1.27646399518174,1965993.56462279,0.0,1.0
2003-12-15,14.41,15.43,14.4,15.39,336100,1.21012145859006,1.29577891089831,1.20928167964586,1.29241979512151,4002243.71332356,0.0,1.0
2003-12-16,14.94,14.94,14.41,14.5,313700,1.25462974263258,1.25462974263258,1.21012145859006,1.21767946908785,3735506.85173937,0.0,1.0
2003-12-17,14.7,14.86,14.55,14.85,282700,1.23447504797182,1.24791151107899,1.22187836380884,1.24707173213479,3366362.0879398,0.0,1.0
2003-12-18,15.15,15.34,14.75,14.8,268400,1.27226510046075,1.28822090040052,1.23867394269281,1.2428728374138,3196079.18076776,0.0,1.0
2003-12-19,15.39,15.59,15.17,15.2,261000,1.29241979512151,1.30921537400548,1.27394465834915,1.27646399518174,3107960.75328013,0.0,1.0
2003-12-22,15.04,15.3,15.01,15.2,196100,1.26302753207457,1.28486178462373,1.26050819524197,1.27646399518174,2335138.32842234,0.0,1.0
2003-12-23,15.73,15.73,15.09,15.09,148500,1.32097227922426,1.32097227922426,1.26722642679556,1.26722642679556,1768322.49755594,0.0,1.0
2003-12-24,14.99,15.63,14.95,15.63,111700,1.25882863735357,1.31257448978228,1.25546952157678,1.31257448978228,1330111.93923904,0.0,1.0
2003-12-26,15.06,15.2,15.0,15.15,74500,1.26470708996296,1.27646399518174,1.25966841629777,1.27226510046075,887138.222679577,0.0,1.0
2003-12-29,15.4,15.4,14.91,15.16,140700,1.29325957406571,1.29325957406571,1.25211040579999,1.27310487940495,1675440.91182572,0.0,1.0
2003-12-30,15.53,15.6,15.34,15.36,136100,1.30417670034029,1.31005515294968,1.28822090040052,1.28990045828892,1620664.59203611,0.0,1.0
2003-12-31,15.41,15.64,15.31,15.63,145100,1.29409935300991,1.31341426872648,1.28570156356793,1.31257448978228,1727835.65249405,0.0,1.0
2004-01-02,15.13,15.8,15.05,15.8,162700,1.27058554257235,1.32685073183365,1.26386731101877,1.32685073183365,1937414.61516734,0.0,1.0
2004-01-05,16.06,16.06,15.16,15.24,392600,1.34868498438281,1.34868498438281,1.27310487940495,1.27982311095854,4675039.81508728,0.0,1.0
2004-01-06,18.0,18.43,16.97,16.97,1285700,1.51160209955733,1.54771259415786,1.42510486830488,1.42510486830488,15309981.3811963,0.0,1.0
2004-01-07,17.05,18.03,17.0,17.8,467200,1.43182309985847,1.51412143638992,1.42762420513748,1.49480652067336,5563368.82732747,0.0,1.0
2004-01-08,18.57,18.9,17.61,17.95,728100,1.55946949937664,1.58718220453519,1.47885072073358,1.50740320483633,8670138.79104697,0.0,1.0
2004-01-09,17.97,18.55,17.94,18.15,470300,1.50908276272473,1.55778994148825,1.50656342589214,1.5241987837203,5600283.30370744,0.0,1.0
2004-01-12,17.96,18.1,17.73,17.98,441500,1.50824298378053,1.51999988899931,1.48892806806397,1.50992254166893,5257335.91024205,0.0,1.0
2004-01-13,17.82,17.96,17.43,17.96,210900,1.49648607856175,1.50824298378053,1.46373469973801,1.50824298378053,2511375.18339762,0.0,1.0
2004-01-14,17.58,17.86,17.51,17.86,201300,1.47633138390099,1.49984519433855,1.4704529312916,1.49984519433855,2397059.38557582,0.0,1.0
2004-01-15,17.4,17.68,17.15,17.68,252300,1.46121536290542,1.48472917334297,1.44022088930045,1.48472917334297,3004362.06150411,0.0,1.0
2004-01-16,17.5,17.7,17.37,17.7,283500,1.4696131523474,1.48640873123137,1.45869602607282,1.48640873123137,3375888.40442496,0.0,1.0
2004-01-20,17.4,17.89,17.32,17.42,274900,1.46121536290542,1.50236453117114,1.45449713135183,1.46289492079381,3273480.50220959,0.0,1.0
2004-01-21,17.46,17.58,17.18,17.48,302200,1.46625403657061,1.47633138390099,1.44274022613305,1.467933594459,3598566.05226533,0.0,1.0
2004-01-22,17.21,17.6,17.01,17.52,269700,1.44525956296564,1.47801094178939,1.42846398408167,1.4712927102358,3211559.44505613,0.0,1.0
2004-01-23,16.99,17.26,16.8,17.26,202100,1.42678442619328,1.44945845768664,1.41082862625351,1.44945845768664,2406585.70206096,0.0,1.0
2004-01-26,17.14,17.23,16.64,17.05,262800,1.43938111035625,1.44693912085404,1.39739216314633,1.43182309985847,3129394.96537172,0.0,1.0
2004-01-27,17.05,17.4,16.97,17.25,175200,1.43182309985847,1.46121536290542,1.42510486830488,1.44861867874244,2086263.3102478,0.0,1.0
2004-01-28,16.55,17.03,16.31,17.02,188800,1.38983415264854,1.43014354197007,1.36967945798778,1.42930376302587,2248210.69049535,0.0,1.0
2004-01-29,16.5,16.94,15.93,16.5,275200,1.38563525792755,1.42258553147228,1.33776785810823,1.38563525792755,3277052.87089153,0.0,1.0
2004-01-30,16.6,16.78,16.3,16.4,144000,1.39403304736953,1.40914906836511,1.36883967904358,1.37723746848556,1714736.96732697,0.0,1.0
2004-02-02,16.35,17.05,16.33,16.6,298000,1.37303857376457,1.43182309985847,1.37135901587617,1.39403304736953,3548552.8907183,0.0,1.0
2004-02-03,16.29,16.65,16.25,16.4,194200,1.36799990009938,1.39823194209053,1.36464078432259,1.37723746848556,2312513.32677011,0.0,1.0
2004-02-04,16.32,16.42,16.07,16.25,287200,1.37051923693198,1.37891702637396,1.34952476332701,1.36464078432259,3419947.61816877,0.0,1.0
2004-02-05,16.5,16.8,16.35,16.35,176800,1.38563525792755,1.41082862625351,1.37303857376457,1.37303857376457,2105315.9432181,0.0,1.0
2004-02-06,17.42,17.42,16.67,16.7,271300,1.46289492079381,1.46289492079381,1.39991149997892,1.40243083681152,3230612.07802643,0.0,1.0
2004-02-09,16.8,17.35,16.75,17.35,288900,1.41082862625351,1.45701646818442,1.40662973153251,1.45701646818442,3440191.04069971,0.0,1.0
2004-02-10,17.2,17.23,16.83,16.9,162700,1.44441978402145,1.44693912085404,1.4133479630861,1.41922641569549,1937414.61516733,0.0,1.0
2004-02-11,17.5,17.72,17.15,17.25,187400,1.4696131523474,1.48808828911977,1.44022088930045,1.44861867874244,2231539.63664634,0.0,1.0
2004-02-12,17.5,17.6,17.44,17.51,132800,1.4696131523474,1.47801094178939,1.46457447868221,1.4704529312916,1581368.53653487,0.0,1.0
2004-02-13,17.18,17.6,17.12,17.6,176600,1.44274022613305,1.47801094178939,1.43770155246786,1.47801094178939,2102934.36409681,0.0,1.0
2004-02-17,18.31,18.31,17.22,17.22,284800,1.53763524682748,1.53763524682748,1.44609934190984,1.44609934190984,3391368.66871333,0.0,1.0
2004-02-18,18.05,18.6,17.65,18.41,347200,1.51580099427832,1.56198883620924,1.48220983651038,1.54603303626947,4134421.35455501,0.0,1.0
2004-02-19,18.06,18.47,18.01,18.45,261400,1.51664077322252,1.55107170993466,1.51244187850153,1.54939215204626,3112723.91152269,0.0,1.0
2004-02-20,18.0,18.06,17.68,18.0,209400,1.51160209955733,1.51664077322252,1.48472917334297,1.51160209955733,2493513.33998795,0.0,1.0
2004-02-23,17.81,18.0,17.7,18.0,293700,1.49564629961756,1.51160209955733,1.48640873123137,1.51160209955733,3497348.93961061,0.0,1.0
2004-02-24,18.63,18.85,17.9,18.2,684400,1.56450817304183,1.5829833098142,1.50320431011534,1.5283976784413,8149763.75304566,0.0,1.0
2004-02-25,18.65,18.97,18.46,18.63,237800,1.56618773093023,1.59306065714458,1.55023193099046,1.56450817304183,2831697.57521078,0.0,1.0
2004-02-26,18.48,18.55,17.85,18.0,261000,1.55191148887886,1.55778994148825,1.49900541539435,1.51160209955733,3107960.75328011,0.0,1.0
2004-02-27,18.65,18.73,18.41,18.58,212800,1.56618773093023,1.57290596248382,1.54603303626947,1.56030927832084,2534000.18504984,0.0,1.0
2004-03-01,18.56,18.73,18.4,18.65,121800,1.55862972043244,1.57290596248382,1.54519325732527,1.56618773093023,1450381.68486406,0.0,1.0
2004-03-02,18.15,18.74,18.02,18.58,297700,1.5241987837203,1.57374574142802,1.51328165744572,1.56030927832084,3544980.52203638,0.0,1.0
2004-03-03,18.29,18.53,17.87,18.25,136200,1.53595568893908,1.55611038359985,1.50068497328275,1.53259657316229,1621855.38159676,0.0,1.0
2004-03-04,18.01,18.3,17.91,18.3,227400,1.51244187850153,1.53679546788328,1.50404408905954,1.53679546788328,2707855.46090382,0.0,1.0
2004-03-05,18.1,18.21,17.68,17.85,102900,1.51999988899931,1.5292374573855,1.48472917334297,1.49900541539435,1225322.45790239,0.0,1.0
2004-03-08,17.8,18.14,17.73,18.05,111700,1.49480652067336,1.52335900477611,1.48892806806397,1.51580099427832,1330111.93923904,0.0,1.0
2004-03-09,17.73,18.0,17.62,18.0,132600,1.48892806806397,1.51160209955733,1.47969049967778,1.51160209955733,1578986.95741357,0.0,1.0
2004-03-10,17.07,18.1,17.0,17.74,278400,1.43350265774687,1.51999988899931,1.42762420513748,1.48976784700817,3315158.13683212,0.0,1.0
2004-03-11,16.86,17.31,16.86,17.15,200200,1.4158672999187,1.45365735240763,1.4158672999187,1.44022088930045,2383960.70040873,0.0,1.0
2004-03-12,17.9,17.9,16.99,17.0,184300,1.50320431011534,1.50320431011534,1.42678442619328,1.42762420513748,2194625.16026639,0.0,1.0
2004-03-15,17.58,17.8,17.28,17.8,182300,1.47633138390099,1.49480652067336,1.45113801557503,1.49480652067336,2170809.36905351,0.0,1.0
2004-03-16,17.17,17.67,16.78,17.58,169600,1.44190044718885,1.48388939439878,1.40914906836511,1.47633138390099,2019579.09485176,0.0,1.0
2004-03-17,16.87,17.41,16.51,17.17,445300,1.41670707886289,1.46205514184961,1.38647503687175,1.44190044718885,5302585.91354652,0.0,1.0
2004-03-18,16.73,16.9,16.6,16.9,224600,1.40495017364412,1.41922641569549,1.39403304736953,1.41922641569549,2674513.3532058,0.0,1.0
2004-03-19,17.07,17.15,16.75,16.83,256100,1.43350265774687,1.44022088930045,1.40662973153251,1.4133479630861,3049612.06480857,0.0,1.0
2004-03-22,16.51,17.11,16.49,17.11,188700,1.38647503687175,1.43686177352366,1.38479547898335,1.43686177352366,2247019.9009347,0.0,1.0
2004-03-23,17.0,17.0,16.6,16.8,242200,1.42762420513748,1.42762420513748,1.39403304736953,1.41082862625351,2884092.31587909,0.0,1.0
2004-03-24,16.99,17.25,16.85,17.05,334500,1.42678442619328,1.44861867874244,1.4150275209745,1.43182309985847,3983191.08035325,0.0,1.0
2004-03-25,17.25,17.45,17.1,17.2,172000,1.44861867874244,1.46541425762641,1.43602199457946,1.44441978402145,2048158.0443072,0.0,1.0
2004-03-26,17.48,17.54,17.24,17.25,317800,1.467933594459,1.4729722681242,1.44777889979824,1.44861867874244,3784329.22372577,0.0,1.0
2004-03-29,18.13,18.39,17.9,18.0,338300,1.52251922583191,1.54435347838107,1.50320431011534,1.51160209955733,4028441.08365771,0.0,1.0
2004-03-30,17.96,18.12,17.73,18.1,197300,1.50824298378053,1.52167944688771,1.48892806806397,1.51999988899931,2349427.80315007,0.0,1.0
2004-03-31,18.02,18.19,17.88,18.09,171300,1.51328165744572,1.5275578994971,1.50152475222694,1.51916011005511,2039822.5173827,0.0,1.0
2004-04-01,17.93,18.25,17.82,18.0,150000,1.50572364694794,1.53259657316229,1.49648607856175,1.51160209955733,1786184.34096558,0.0,1.0
2004-04-02,18.36,18.49,18.1,18.16,178900,1.54183414154847,1.55275126782305,1.51999988899931,1.5250385626645,2130322.52399163,0.0,1.0
2004-04-05,18.46,18.52,18.27,18.36,201600,1.55023193099046,1.55527060465565,1.53427613105069,1.54183414154847,2400631.75425775,0.0,1.0
2004-04-06,18.4,18.45,18.24,18.3,130700,1.54519325732527,1.54939215204626,1.53175679421809,1.53679546788328,1556361.95576134,0.0,1.0
2004-04-07,18.32,18.4,18.14,18.3,108800,1.53847502577168,1.54519325732527,1.52335900477611,1.53679546788328,1295579.04198037,0.0,1.0
2004-04-08,18.42,18.73,18.39,18.65,152000,1.54687281521366,1.57290596248382,1.54435347838107,1.56618773093023,1810000.13217847,0.0,1.0
2004-04-12,18.45,18.63,18.33,18.4,72300,1.54939215204626,1.56450817304183,1.53931480471588,1.54519325732527,860940.852345412,0.0,1.0
2004-04-13,17.95,18.6,17.84,18.45,149700,1.50740320483633,1.56198883620924,1.49816563645015,1.54939215204626,1782611.97228366,0.0,1.0
2004-04-14,17.91,18.29,17.46,17.75,156000,1.50404408905954,1.53595568893908,1.46625403657061,1.49060762595236,1857631.71460421,0.0,1.0
2004-04-15,18.29,18.35,18.02,18.05,107900,1.53595568893908,1.54099436260428,1.51328165744572,1.51580099427832,1284861.93593458,0.0,1.0
2004-04-16,18.22,18.44,18.01,18.15,124200,1.53007723632969,1.54855237310206,1.51244187850153,1.5241987837203,1478960.63431951,0.0,1.0
2004-04-19,18.27,18.32,17.97,18.22,70900,1.53427613105069,1.53847502577168,1.50908276272473,1.53007723632969,844269.798496398,0.0,1.0
2004-04-20,17.99,18.4,17.99,18.4,89200,1.51076232061313,1.54519325732527,1.51076232061313,1.54519325732527,1062184.2880942,0.0,1.0
2004-04-21,18.49,18.62,17.99,18.05,178300,1.55275126782305,1.56366839409763,1.51076232061313,1.51580099427832,2123177.78662777,0.0,1.0
2004-04-22,18.54,18.7,18.36,18.49,130500,1.55695016254405,1.57038662565122,1.54183414154847,1.55275126782305,1553980.37664006,0.0,1.0
2004-04-23,18.15,18.59,18.06,18.55,147900,1.5241987837203,1.56114905726504,1.51664077322252,1.55778994148825,1761177.76019207,0.0,1.0
2004-04-26,18.16,18.3,18.06,18.3,68100,1.5250385626645,1.53679546788328,1.51664077322252,1.53679546788328,810927.690798378,0.0,1.0
2004-04-27,18.28,18.5,18.2,18.23,120200,1.53511590999489,1.55359104676725,1.5283976784413,1.53091701527389,1431329.05189375,0.0,1.0
2004-04-28,17.99,18.21,17.97,18.18,139900,1.51076232061313,1.5292374573855,1.50908276272473,1.5267181205529,1665914.59534057,0.0,1.0
2004-04-29,17.75,18.11,17.61,18.1,110000,1.49060762595236,1.52083966794351,1.47885072073358,1.51999988899931,1309868.5167081,0.0,1.0
2004-04-30,17.61,17.85,17.38,17.85,271700,1.47885072073358,1.49900541539435,1.45953580501702,1.49900541539435,3235375.23626901,0.0,1.0
2004-05-03,17.77,18.19,17.55,17.57,180500,1.49228718384076,1.5275578994971,1.47381204706839,1.47549160495679,2149375.15696192,0.0,1.0
2004-05-04,18.18,18.45,17.77,17.77,173700,1.5267181205529,1.54939215204626,1.49228718384076,1.49228718384076,2068401.46683815,0.0,1.0
2004-05-05,18.08,18.3,18.01,18.12,101600,1.51832033111091,1.53679546788328,1.51244187850153,1.52167944688771,1209842.19361403,0.0,1.0
2004-05-06,18.05,18.12,17.75,17.98,131900,1.51580099427832,1.52167944688771,1.49060762595236,1.50992254166893,1570651.43048907,0.0,1.0
2004-05-07,17.6,18.05,17.59,17.95,227000,1.47801094178939,1.51580099427832,1.47717116284519,1.50740320483633,2703092.30266125,0.0,1.0
2004-05-10,17.2,17.87,17.14,17.5,161100,1.44441978402145,1.50068497328275,1.43938111035625,1.4696131523474,1918361.98219703,0.0,1.0
2004-05-11,17.5,17.7,17.35,17.45,286300,1.4696131523474,1.48640873123137,1.45701646818442,1.46541425762641,3409230.51212298,0.0,1.0
2004-05-12,17.34,17.63,16.81,17.48,192600,1.45617668924022,1.48053027862198,1.4116684051977,1.467933594459,2293460.69379982,0.0,1.0
2004-05-13,17.25,17.72,17.0,17.34,202700,1.44861867874244,1.48808828911977,1.42762420513748,1.45617668924022,2413730.43942483,0.0,1.0
2004-05-14,17.07,17.36,17.0,17.25,128000,1.43350265774687,1.45785624712862,1.42762420513748,1.44861867874244,1524210.63762396,0.0,1.0
2004-05-17,16.53,17.0,16.46,16.99,216700,1.38815459476015,1.42762420513748,1.38227614215076,1.42678442619328,2580440.97791494,0.0,1.0
2004-05-18,15.75,16.2,15.25,16.2,660600,1.32265183711266,1.36044188960159,1.28066288990274,1.36044188960159,7866355.83761245,0.0,1.0
2004-05-19,15.5,16.45,15.35,16.15,478100,1.3016573635077,1.38143636320656,1.28906067934472,1.3562429948806,5693164.88943764,0.0,1.0
2004-05-20,15.33,15.98,15.15,15.65,496000,1.28738112145632,1.34196675282923,1.27226510046075,1.31425404767068,5906316.22079289,0.0,1.0
2004-05-21,15.4,15.54,15.35,15.47,325700,1.29325957406571,1.30501647928449,1.28906067934472,1.2991380266751,3878401.59901662,0.0,1.0
2004-05-24,15.39,15.98,15.3,15.5,144400,1.29241979512151,1.34196675282923,1.28486178462373,1.3016573635077,1719500.12556954,0.0,1.0
2004-05-25,15.4,15.48,15.28,15.39,428700,1.29325957406571,1.2999778056193,1.28318222673533,1.29241979512151,5104914.84647966,0.0,1.0
2004-05-26,15.7,15.84,15.32,15.43,405500,1.31845294239167,1.33020984761045,1.28654134251212,1.29577891089831,4828651.66841029,0.0,1.0
2004-05-27,15.73,15.9,15.62,15.66,180100,1.32097227922426,1.33524852127564,1.31173471083808,1.31509382661487,2144611.99871935,0.0,1.0
2004-05-28,15.62,15.8,15.6,15.73,246500,1.31173471083808,1.32685073183365,1.31005515294968,1.32097227922426,2935296.26698678,0.0,1.0
2004-06-01,15.52,15.84,15.51,15.62,334600,1.3033369213961,1.33020984761045,1.3024971424519,1.31173471083808,3984381.86991389,0.0,1.0
2004-06-02,15.56,15.65,15.49,15.52,438100,1.30669603717289,1.31425404767068,1.3008175845635,1.3033369213961,5216849.06518015,0.0,1.0
2004-06-03,15.3,15.57,15.21,15.56,658100,1.28486178462373,1.30753581611709,1.27730377412594,1.30669603717289,7836586.09859633,0.0,1.0
2004-06-04,15.59,15.71,15.36,15.4,444300,1.30921537400548,1.31929272133587,1.28990045828892,1.29325957406571,5290678.01794009,0.0,1.0
2004-06-07,15.95,16.04,15.75,15.8,304000,1.33944741599663,1.34700542649442,1.32265183711266,1.32685073183365,3620000.26435692,0.0,1.0
2004-06-08,15.95,16.05,15.84,15.9,190500,1.33944741599663,1.34784520543862,1.33020984761045,1.33524852127564,2268454.1130263,0.0,1.0
2004-06-09,16.07,16.28,15.9,15.9,388700,1.34952476332701,1.36716012115518,1.33524852127564,1.33524852127564,4628599.02222217,0.0,1.0
2004-06-10,15.82,16.09,15.71,16.08,353900,1.32853028972205,1.35120432121541,1.31929272133587,1.35036454227121,4214204.25511814,0.0,1.0
2004-06-14,15.41,15.75,15.26,15.75,353700,1.29409935300991,1.32265183711266,1.28150266884693,1.32265183711266,4211822.67599686,0.0,1.0
2004-06-15,15.4,15.72,15.3,15.5,414800,1.29325957406571,1.32013250028007,1.28486178462373,1.3016573635077,4939395.09755018,0.0,1.0
2004-06-16,15.78,15.82,15.45,15.47,200400,1.32517117394526,1.32853028972205,1.29745846878671,1.2991380266751,2386342.27953002,0.0,1.0
2004-06-17,15.51,15.68,15.35,15.68,193700,1.3024971424519,1.31677338450327,1.28906067934472,1.31677338450327,2306559.37896689,0.0,1.0
2004-06-18,15.03,15.53,15.02,15.52,262300,1.26218775313037,1.30417670034029,1.26134797418617,1.3033369213961,3123441.01756848,0.0,1.0
2004-06-21,15.0,15.24,15.0,15.04,401600,1.25966841629777,1.27982311095854,1.25966841629777,1.26302753207457,4782210.8755452,0.0,1.0
2004-06-22,14.54,15.01,14.5,15.0,509300,1.22103858486464,1.26050819524197,1.21767946908785,1.25966841629777,6064691.23235849,0.0,1.0
2004-06-23,14.84,14.9,14.47,14.62,516500,1.2462319531906,1.25127062685579,1.21516013225525,1.22775681641823,6150428.08072481,0.0,1.0
2004-06-24,14.73,14.95,14.71,14.89,327300,1.23699438480441,1.25546952157678,1.23531482691602,1.25043084791159,3897454.23198692,0.0,1.0
2004-06-25,15.1,15.1,14.52,14.83,546000,1.26806620573976,1.26806620573976,1.21935902697624,1.2453921742464,6501711.00111472,0.0,1.0
2004-06-28,15.01,15.25,14.95,15.1,133900,1.26050819524197,1.28066288990274,1.25546952157678,1.26806620573976,1594467.22170195,0.0,1.0
2004-06-29,14.9,15.15,14.88,15.13,118900,1.25127062685579,1.27226510046075,1.24959106896739,1.27058554257235,1415848.78760538,0.0,1.0
2004-06-30,15.22,15.33,14.96,15.03,281200,1.27814355307014,1.28738112145632,1.25630930052098,1.26218775313037,3348500.24453015,0.0,1.0
2004-07-01,14.8,15.3,14.67,15.22,197600,1.2428728374138,1.28486178462373,1.23195571113922,1.27814355307014,2353000.171832,0.0,1.0
2004-07-02,14.86,15.06,14.77,14.9,138800,1.24791151107899,1.26470708996296,1.24035350058121,1.25127062685579,1652815.91017349,0.0,1.0
2004-07-06,14.75,15.05,14.57,14.87,179400,1.23867394269281,1.26386731101877,1.22355792169724,1.24875129002319,2136276.47179484,0.0,1.0
2004-07-07,14.58,15.0,14.58,14.68,252900,1.22439770064143,1.25966841629777,1.22439770064143,1.23279549008342,3011506.79886799,0.0,1.0
2004-07-08,14.7,14.74,14.45,14.58,269000,1.23447504797182,1.23783416374861,1.21348057436685,1.22439770064143,3203223.91813161,0.0,1.0
2004-07-09,14.8,14.83,14.37,14.65,219700,1.2428728374138,1.2453921742464,1.20676234281327,1.23027615325082,2616164.66473427,0.0,1.0
2004-07-12,15.0,15.0,14.53,14.7,155500,1.25966841629777,1.25966841629777,1.22019880592044,1.23447504797182,1851677.76680099,0.0,1.0
2004-07-13,15.14,15.35,15.01,15.02,378100,1.27142532151655,1.28906067934472,1.26050819524197,1.26134797418617,4502375.32879393,0.0,1.0
2004-07-14,15.15,15.3,15.0,15.1,280400,1.27226510046075,1.28486178462373,1.25966841629777,1.26806620573976,3338973.928045,0.0,1.0
2004-07-15,15.09,15.24,15.03,15.08,371900,1.26722642679556,1.27982311095854,1.26218775313037,1.26638664785136,4428546.37603401,0.0,1.0
2004-07-16,15.05,15.13,14.79,15.13,244200,1.26386731101877,1.27058554257235,1.2420330584696,1.27058554257235,2907908.10709196,0.0,1.0
2004-07-19,14.8,15.11,14.79,15.01,163200,1.2428728374138,1.26890598468396,1.2420330584696,1.26050819524197,1943368.56297056,0.0,1.0
2004-07-20,15.18,15.3,14.61,14.7,140400,1.27478443729335,1.28486178462373,1.22691703747403,1.23447504797182,1671868.54314378,0.0,1.0
2004-07-21,15.52,15.92,15.21,15.35,398400,1.3033369213961,1.33692807916404,1.27730377412594,1.28906067934472,4744105.60960458,0.0,1.0
2004-07-22,15.35,15.53,15.1,15.5,230100,1.28906067934472,1.30417670034029,1.26806620573976,1.3016573635077,2740006.77904121,0.0,1.0
2004-07-23,14.56,15.27,14.5,15.27,356300,1.22271814275304,1.28234244779113,1.21767946908785,1.28234244779113,4242783.20457358,0.0,1.0
2004-07-26,14.57,14.77,14.57,14.65,132900,1.22355792169724,1.24035350058121,1.22355792169724,1.23027615325082,1582559.3260955,0.0,1.0
2004-07-27,15.29,15.3,14.61,14.65,240400,1.28402200567953,1.28486178462373,1.22691703747403,1.23027615325082,2862658.10378751,0.0,1.0
2004-07-28,15.11,15.2,15.0,15.2,185600,1.26890598468396,1.27646399518174,1.25966841629777,1.27646399518174,2210105.42455474,0.0,1.0
2004-07-29,15.39,15.43,15.15,15.16,118600,1.29241979512151,1.29577891089831,1.27226510046075,1.27310487940495,1412276.41892346,0.0,1.0
2004-07-30,15.4,15.5,15.29,15.35,81200,1.29325957406571,1.3016573635077,1.28402200567953,1.28906067934472,966921.123242706,0.0,1.0
2004-08-02,15.68,15.69,15.25,15.32,91000,1.31677338450327,1.31761316344747,1.28066288990274,1.28654134251212,1083618.50018579,0.0,1.0
2004-08-03,15.3,15.73,15.24,15.57,317400,1.28486178462373,1.32097227922426,1.27982311095854,1.30753581611709,3779566.06548317,0.0,1.0
2004-08-04,15.2,15.5,15.11,15.3,177800,1.27646399518174,1.3016573635077,1.26890598468396,1.28486178462373,2117223.83882455,0.0,1.0
2004-08-05,14.95,15.21,14.89,15.15,143000,1.25546952157678,1.27730377412594,1.25043084791159,1.27226510046075,1702829.07172053,0.0,1.0
2004-08-06,15.0,15.04,14.47,14.8,250800,1.25966841629777,1.26302753207457,1.21516013225525,1.2428728374138,2986500.21809447,0.0,1.0
2004-08-09,14.87,15.25,14.8,15.0,224100,1.24875129002319,1.28066288990274,1.2428728374138,1.25966841629777,2668559.40540259,0.0,1.0
2004-08-10,15.09,15.5,14.97,14.97,102200,1.26722642679556,1.3016573635077,1.25714907946518,1.25714907946518,1216986.93097788,0.0,1.0
2004-08-11,15.04,15.24,14.91,15.1,122800,1.26302753207457,1.27982311095854,1.25211040579999,1.26806620573976,1462289.58047049,0.0,1.0
2004-08-12,14.91,15.12,14.66,14.95,120200,1.25211040579999,1.26974576362815,1.23111593219502,1.25546952157678,1431329.05189375,0.0,1.0
2004-08-13,15.0,15.14,14.82,14.95,85200,1.25966841629777,1.27142532151655,1.2445523953022,1.25546952157678,1014552.70566845,0.0,1.0
2004-08-16,15.8,15.9,14.9,14.9,308100,1.32685073183365,1.33524852127564,1.25127062685579,1.25127062685579,3668822.63634332,0.0,1.0
2004-08-17,16.05,16.23,15.7,15.85,701500,1.34784520543862,1.36296122643419,1.31845294239167,1.33104962655465,8353388.7679157,0.0,1.0
2004-08-18,16.74,16.75,15.92,16.01,239000,1.40578995258831,1.40662973153251,1.33692807916404,1.34448608966182,2845987.04993851,0.0,1.0
2004-08-19,17.15,17.19,16.47,16.62,489700,1.44022088930045,1.44358000507725,1.38311592109495,1.39571260525793,5831296.47847233,0.0,1.0
2004-08-20,17.0,17.62,16.77,17.35,444800,1.42762420513748,1.47969049967778,1.40830928942091,1.45701646818442,5296631.96574327,0.0,1.0
2004-08-23,16.73,17.08,16.61,17.05,115400,1.40495017364412,1.43434243669106,1.39487282631373,1.43182309985847,1374171.15298285,0.0,1.0
2004-08-24,16.96,17.2,16.76,16.76,203300,1.42426508936068,1.44441978402145,1.40746951047671,1.40746951047671,2420875.17678869,0.0,1.0
2004-08-25,17.0,17.07,16.88,16.96,92900,1.42762420513748,1.43350265774687,1.41754685780709,1.42426508936068,1106243.50183802,0.0,1.0
2004-08-26,16.87,17.06,16.81,16.95,77900,1.41670707886289,1.43266287880267,1.4116684051977,1.42342531041648,927625.067741464,0.0,1.0
2004-08-27,16.99,17.07,16.88,16.95,121000,1.42678442619328,1.43350265774687,1.41754685780709,1.42342531041648,1440855.3683789,0.0,1.0
2004-08-30,17.11,17.35,16.87,16.94,152400,1.43686177352366,1.45701646818442,1.41670707886289,1.42258553147228,1814763.29042103,0.0,1.0
2004-08-31,16.76,17.18,16.7,17.15,204300,1.40746951047671,1.44274022613305,1.40243083681152,1.44022088930045,2432783.07239513,0.0,1.0
2004-09-01,16.94,17.17,16.76,16.76,166900,1.42258553147228,1.44190044718885,1.40746951047671,1.40746951047671,1987427.77671438,0.0,1.0
2004-09-02,17.3,17.34,16.94,16.94,123500,1.45281757346343,1.45617668924022,1.42258553147228,1.42258553147228,1470625.107395,0.0,1.0
2004-09-03,17.26,17.3,16.8,17.3,99700,1.44945845768664,1.45281757346343,1.41082862625351,1.45281757346343,1187217.19196179,0.0,1.0
2004-09-07,17.33,17.45,17.0,17.31,95300,1.45533691029603,1.46541425762641,1.42762420513748,1.45365735240763,1134822.45129347,0.0,1.0
2004-09-08,17.04,17.49,17.03,17.37,65100,1.43098332091427,1.4687733734032,1.43014354197007,1.45869602607282,775204.003979064,0.0,1.0
2004-09-09,17.26,17.34,17.0,17.08,85500,1.44945845768664,1.45617668924022,1.42762420513748,1.43434243669106,1018125.07435038,0.0,1.0
2004-09-10,17.24,17.41,17.1,17.21,77300,1.44777889979824,1.46205514184961,1.43602199457946,1.44525956296564,920480.330377599,0.0,1.0
2004-09-13,17.33,17.58,17.24,17.24,130900,1.45533691029603,1.47633138390099,1.44777889979824,1.44777889979824,1558743.53488263,0.0,1.0
2004-09-14,17.45,17.73,17.18,17.19,104700,1.46541425762641,1.48892806806397,1.44274022613305,1.44358000507725,1246756.66999398,0.0,1.0
2004-09-15,17.53,17.69,17.32,17.32,112600,1.47213248918,1.48556895228717,1.45449713135183,1.45449713135183,1340829.04528483,0.0,1.0
2004-09-16,17.78,17.84,17.55,17.59,87200,1.49312696278496,1.49816563645015,1.47381204706839,1.47717116284519,1038368.49688133,0.0,1.0
2004-09-17,18.75,18.75,17.5,17.93,375900,1.57458552037222,1.57458552037222,1.4696131523474,1.50572364694794,4476177.95845975,0.0,1.0
2004-09-20,18.1,18.5,17.95,18.3,211900,1.51999988899931,1.55359104676725,1.50740320483633,1.53679546788328,2523283.07900405,0.0,1.0
2004-09-21,18.5,18.5,18.05,18.15,128100,1.55359104676725,1.55359104676725,1.51580099427832,1.5241987837203,1525401.42718461,0.0,1.0
2004-09-22,18.2,18.52,17.85,18.5,198600,1.5283976784413,1.55527060465565,1.49900541539435,1.55359104676725,2364908.06743843,0.0,1.0
2004-09-23,17.85,18.22,17.78,18.2,190000,1.49900541539435,1.53007723632969,1.49312696278496,1.5283976784413,2262500.16522307,0.0,1.0
2004-09-24,18.25,18.29,17.76,17.88,236200,1.53259657316229,1.53595568893908,1.49144740489656,1.50152475222694,2812644.94224048,0.0,1.0
2004-09-27,17.92,18.22,17.9,18.2,93800,1.50488386800374,1.53007723632969,1.50320431011534,1.5283976784413,1116960.60788381,0.0,1.0
2004-09-28,17.78,17.95,17.67,17.92,184000,1.49312696278496,1.50740320483633,1.48388939439878,1.50488386800374,2191052.79158445,0.0,1.0
2004-09-29,18.17,18.18,17.65,17.65,164900,1.5258783416087,1.5267181205529,1.48220983651038,1.48220983651038,1963611.9855015,0.0,1.0
2004-09-30,18.51,18.55,18.1,18.17,353400,1.55443082571145,1.55778994148825,1.51999988899931,1.5258783416087,4208250.30731492,0.0,1.0
2004-10-01,18.92,18.93,18.48,18.54,279000,1.58886176242359,1.58970154136779,1.55191148887886,1.55695016254405,3322302.87419599,0.0,1.0
2004-10-04,19.95,20.09,18.61,19.0,914200,1.67535899367604,1.68711589889482,1.56282861515344,1.59557999397718,10886198.1634049,0.0,1.0
2004-10-05,20.23,20.46,19.8,19.8,373100,1.6988728041136,1.71818771983016,1.66276230951306,1.66276230951306,4442835.85076172,0.0,1.0
2004-10-06,19.89,20.34,19.53,20.16,507400,1.67032032001085,1.70811037249978,1.6400882780197,1.69299435150421,6042066.23070624,0.0,1.0
2004-10-07,18.92,19.41,18.2,19.4,880400,1.58886176242359,1.63001093068932,1.5283976784413,1.62917115174512,10483711.2919073,0.0,1.0
2004-10-08,18.72,19.07,18.65,18.91,478600,1.57206618353962,1.60145844658657,1.56618773093023,1.58802198347939,5699118.83724086,0.0,1.0
2004-10-11,19.12,19.27,18.7,18.81,269900,1.60565734130756,1.61825402547054,1.57038662565122,1.57962419403741,3213941.02417741,0.0,1.0
2004-10-12,19.2,19.29,18.72,19.12,365800,1.61237557286115,1.61993358335894,1.57206618353962,1.60565734130756,4355908.21283474,0.0,1.0
2004-10-13,18.85,19.44,18.81,19.3,202000,1.5829833098142,1.63253026752191,1.57962419403741,1.62077336230313,2405394.91250032,0.0,1.0
2004-10-14,18.45,18.86,18.33,18.85,464800,1.54939215204626,1.5838230887584,1.53931480471588,1.5829833098142,5534789.87787203,0.0,1.0
2004-10-15,19.09,19.4,18.47,18.48,415300,1.60313800447497,1.62917115174512,1.55107170993466,1.55191148887886,4945349.04535337,0.0,1.0
2004-10-18,19.1,19.16,18.88,19.05,297600,1.60397778341916,1.60901645708435,1.5855026466468,1.59977888869817,3543789.73247573,0.0,1.0
2004-10-19,18.93,19.4,18.87,19.13,207200,1.58970154136779,1.62917115174512,1.5846628677026,1.60649712025176,2467315.96965379,0.0,1.0
2004-10-20,19.14,19.14,18.67,18.8,226800,1.60733689919596,1.60733689919596,1.56786728881863,1.57878441509321,2700710.72353996,0.0,1.0
2004-10-21,19.48,19.62,19.05,19.19,193800,1.63588938329871,1.64764628851749,1.59977888869817,1.61153579391695,2307750.16852753,0.0,1.0
2004-10-22,19.27,19.55,19.01,19.43,113600,1.61825402547054,1.6417678359081,1.59641977292138,1.63169048857771,1352736.94089127,0.0,1.0
2004-10-25,19.2,19.21,18.98,19.17,158400,1.61237557286115,1.61321535180535,1.59390043608878,1.60985623602855,1886210.66405966,0.0,1.0
2004-10-26,19.45,19.55,19.15,19.15,353400,1.63337004646611,1.6417678359081,1.60817667814016,1.60817667814016,4208250.30731492,0.0,1.0
2004-10-27,20.01,20.2,19.4,19.5,364500,1.68039766734123,1.696353467281,1.62917115174512,1.6375689411871,4340427.94854637,0.0,1.0
2004-10-28,19.9,20.22,19.81,20.0,200700,1.67116009895504,1.6980330251694,1.66360208845726,1.67955788839703,2389914.64821196,0.0,1.0
2004-10-29,19.59,19.9,19.33,19.85,404500,1.64512695168489,1.67116009895504,1.62329269913573,1.66696120423405,4816743.77280387,0.0,1.0
2004-11-01,19.81,19.87,19.6,19.6,118500,1.66360208845726,1.66864076212245,1.64596673062909,1.64596673062909,1411085.62936281,0.0,1.0
2004-11-02,20.06,20.24,19.75,19.8,270300,1.68459656206222,1.69971258305779,1.65856341479207,1.66276230951306,3218704.18241999,0.0,1.0
2004-11-03,19.96,20.31,19.87,20.12,464800,1.67619877262024,1.70559103566718,1.66864076212245,1.68963523572741,5534789.87787202,0.0,1.0
2004-11-04,20.3,20.48,19.65,19.92,335100,1.70475125672299,1.71986727771856,1.65016562535008,1.67283965684344,3990335.81771711,0.0,1.0
2004-11-05,21.53,21.68,21.0,21.45,1038700,1.8080440668594,1.82064075102238,1.76353578281688,1.80132583530581,12368731.1664064,0.0,1.0
2004-11-08,22.85,23.11,22.24,22.8,921100,1.91889488749361,1.94072914004277,1.8676683718975,1.91469599277261,10968362.6430893,0.0,1.0
2004-11-09,21.99,22.86,21.99,22.85,886100,1.84667389829253,1.9197346664378,1.84667389829253,1.91889488749361,10551586.2968641,0.0,1.0
2004-11-10,21.4,22.0,21.35,22.0,689100,1.79712694058482,1.84751367723673,1.79292804586383,1.84751367723673,8205730.86239591,0.0,1.0
2004-11-11,21.39,21.6,20.67,21.5,1218500,1.79628716164062,1.81392251946879,1.73582307765833,1.80552473002681,14509770.7964438,0.0,1.0
2004-11-12,23.5,23.51,21.6,21.6,2110200,1.97348051886651,1.97432029781071,1.81392251946879,1.81392251946879,25128041.3087039,0.0,1.0
2004-11-15,23.15,23.15,22.3,22.9,2453400,1.94408825581956,1.94408825581956,1.87270704556269,1.9230937822146,29214831.0808332,0.0,1.0
2004-11-16,22.31,23.16,22.06,23.1,1219400,1.87354682450689,1.94492803476376,1.85255235090192,1.93988936109857,14520487.9024895,0.0,1.0
2004-11-17,22.0,22.84,22.0,22.24,1049300,1.84751367723673,1.91805510854941,1.84751367723673,1.8676683718975,12494954.8598346,0.0,1.0
2004-11-18,21.9,21.95,21.51,21.95,762000,1.83911588779475,1.84331478251574,1.80636450897101,1.84331478251574,9073816.45210516,0.0,1.0
2004-11-19,20.54,21.45,20.47,21.45,1612200,1.72490595138375,1.80132583530581,1.71902749877436,1.80132583530581,19197909.2966981,0.0,1.0
2004-11-22,19.79,20.67,19.69,20.5,1339100,1.66192253056886,1.73582307765833,1.65352474112688,1.72154683560696,15945863.0065801,0.0,1.0
2004-11-23,20.6,21.55,20.4,20.47,1831600,1.72994462504894,1.8097236247478,1.71314904616497,1.71902749877436,21810501.5927505,0.0,1.0
2004-11-24,21.48,21.48,20.77,20.85,880600,1.80384517213841,1.80384517213841,1.74422086710032,1.7509390986539,10486092.8710286,0.0,1.0
2004-11-26,21.7,21.78,21.41,21.48,149500,1.82232030891078,1.82903854046437,1.79796671952902,1.80384517213841,1780230.39316236,0.0,1.0
2004-11-29,21.35,22.0,21.35,22.0,452900,1.79292804586383,1.84751367723673,1.79292804586383,1.84751367723673,5393085.92015542,0.0,1.0
2004-11-30,21.09,21.9,21.09,21.5,544200,1.77109379331467,1.83911588779475,1.77109379331467,1.80552473002681,6480276.78902314,0.0,1.0
2004-12-01,21.1,21.29,20.95,21.19,550400,1.77193357225887,1.78788937219864,1.75933688809589,1.77949158275665,6554105.74178304,0.0,1.0
2004-12-02,21.06,21.38,20.93,21.12,326300,1.76857445648207,1.79544738269642,1.75765733020749,1.77361313014726,3885546.33638048,0.0,1.0
2004-12-03,21.0,21.05,20.71,20.9,543900,1.76353578281688,1.76773467753787,1.73918219343512,1.7551379933749,6476704.42034122,0.0,1.0
2004-12-06,21.04,21.29,21.0,21.05,344100,1.76689489859368,1.78788937219864,1.76353578281688,1.76773467753787,4097506.87817504,0.0,1.0
2004-12-07,21.1,21.19,20.92,21.02,297600,1.77193357225887,1.77949158275665,1.75681755126329,1.76521534070528,3543789.73247572,0.0,1.0
2004-12-08,21.42,21.42,20.96,21.2,520900,1.79880649847322,1.79880649847322,1.76017666704009,1.78033136170085,6202822.82139316,0.0,1.0
2004-12-09,21.42,21.55,20.45,21.35,651600,1.79880649847322,1.8097236247478,1.71734794088596,1.79292804586383,7759184.7771545,0.0,1.0
2004-12-10,21.65,21.67,20.8,21.3,837900,1.81812141418978,1.81980097207818,1.74674020393291,1.78872915114284,9977625.72863379,0.0,1.0
2004-12-13,21.5,21.85,21.27,21.75,342100,1.80552473002681,1.83491699307376,1.78620981431024,1.82651920363177,4073691.08696217,0.0,1.0
2004-12-14,21.23,21.58,21.0,21.5,575500,1.78285069853345,1.81224296158039,1.76353578281688,1.80552473002681,6852993.92150462,0.0,1.0
2004-12-15,21.26,21.35,21.07,21.32,402800,1.78537003536604,1.79292804586383,1.76941423542627,1.79040870903123,4796500.35027293,0.0,1.0
2004-12-16,21.47,21.55,21.18,21.35,301900,1.80300539319421,1.8097236247478,1.77865180381245,1.79292804586383,3594993.68358341,0.0,1.0
2004-12-17,21.15,21.47,20.86,21.47,196500,1.77613246697986,1.80300539319421,1.7517788775981,1.80300539319421,2339901.48666492,0.0,1.0
2004-12-20,21.02,21.28,20.68,21.19,385200,1.76521534070528,1.78704959325444,1.73666285660253,1.77949158275665,4586921.38759962,0.0,1.0
2004-12-21,21.2,21.2,20.8,21.0,363400,1.78033136170085,1.78033136170085,1.74674020393291,1.76353578281688,4327329.2633793,0.0,1.0
2004-12-22,21.93,22.0,21.2,21.24,480500,1.84163522462734,1.84751367723673,1.78033136170085,1.78369047747765,5721743.8388931,0.0,1.0
2004-12-23,21.46,22.02,21.36,21.94,281700,1.80216561425001,1.84919323512513,1.79376782480803,1.84247500357154,3354454.19233338,0.0,1.0
2004-12-27,21.32,22.0,21.26,21.71,335000,1.79040870903123,1.84751367723673,1.78537003536604,1.82316008785498,3989145.02815648,0.0,1.0
2004-12-28,22.25,22.35,21.31,21.33,406600,1.8685081508417,1.87690594028368,1.78956893008704,1.79124848797543,4841750.35357737,0.0,1.0
2004-12-29,22.33,22.4,22.08,22.25,268500,1.87522638239528,1.88110483500467,1.85423190879032,1.8685081508417,3197269.97032841,0.0,1.0
2004-12-30,22.46,22.6,22.31,22.55,230000,1.88614350866986,1.89790041388864,1.87354682450689,1.89370151916765,2738815.98948057,0.0,1.0
2004-12-31,22.36,22.56,22.35,22.5,177600,1.87774571922788,1.89454129811185,1.87690594028368,1.88950262444666,2114842.25970325,0.0,1.0
2005-01-03,21.53,22.95,21.26,22.95,605600,1.8080440668594,1.92729267693559,1.78537003536604,1.92729267693559,7211421.5792584,0.0,1.0
2005-01-04,21.3,21.61,20.53,21.53,547300,1.78872915114284,1.81476229841299,1.72406617243955,1.8080440668594,6517191.26540309,0.0,1.0
2005-01-05,21.28,21.45,21.03,21.1,406800,1.78704959325444,1.80132583530581,1.76605511964948,1.77193357225887,4844131.93269867,0.0,1.0
2005-01-06,21.15,21.35,21.15,21.28,602600,1.77613246697986,1.79292804586383,1.77613246697986,1.78704959325444,7175697.89243908,0.0,1.0
2005-01-07,19.55,19.9,18.75,19.9,3668700,1.6417678359081,1.67116009895504,1.57458552037222,1.67116009895504,43686496.6113362,0.0,1.0
2005-01-10,19.4,19.6,19.31,19.41,1177900,1.62917115174512,1.64596673062909,1.62161314124733,1.63001093068932,14026310.2348224,0.0,1.0
2005-01-11,19.15,19.41,19.13,19.4,497300,1.60817667814016,1.63001093068932,1.60649712025176,1.62917115174512,5921796.48508122,0.0,1.0
2005-01-12,19.04,19.2,18.86,19.2,476900,1.59893910975397,1.61237557286115,1.5838230887584,1.61237557286115,5678875.41470993,0.0,1.0
2005-01-13,18.98,19.13,18.92,19.0,512200,1.59390043608878,1.60649712025176,1.58886176242359,1.59557999397718,6099224.12961716,0.0,1.0
2005-01-14,19.05,19.18,18.93,18.95,344400,1.59977888869817,1.61069601497275,1.58970154136779,1.59138109925619,4101079.24685699,0.0,1.0
2005-01-18,19.32,19.32,18.96,19.06,398500,1.62245292019153,1.62245292019153,1.59222087820038,1.60061866764237,4745296.39916524,0.0,1.0
2005-01-19,19.36,19.59,19.11,19.31,601300,1.62581203596832,1.64512695168489,1.60481756236336,1.62161314124733,7160217.62815073,0.0,1.0
2005-01-20,19.17,19.43,19.17,19.26,368800,1.60985623602855,1.63169048857771,1.60985623602855,1.61741424652634,4391631.89965406,0.0,1.0
2005-01-21,19.1,19.24,18.95,19.2,326800,1.60397778341916,1.61573468863794,1.59138109925619,1.61237557286115,3891500.2841837,0.0,1.0
2005-01-24,18.68,19.1,18.56,19.09,350200,1.56870706776283,1.60397778341916,1.55862972043244,1.60313800447497,4170145.04137431,0.0,1.0
2005-01-25,18.69,18.94,18.63,18.67,510800,1.56954684670702,1.59054132031199,1.56450817304183,1.56786728881863,6082553.07576816,0.0,1.0
2005-01-26,19.12,19.17,18.71,18.71,154000,1.60565734130756,1.60985623602855,1.57122640459542,1.57122640459542,1833815.92339134,0.0,1.0
2005-01-27,19.24,19.25,19.0,19.14,225800,1.61573468863794,1.61657446758214,1.59557999397718,1.60733689919596,2688802.82793353,0.0,1.0
2005-01-28,18.8,19.16,18.74,19.02,524900,1.57878441509321,1.60901645708435,1.57374574142802,1.59725955186558,6250454.4038189,0.0,1.0
2005-01-31,19.09,19.15,18.88,18.9,275200,1.60313800447497,1.60817667814016,1.5855026466468,1.58718220453519,3277052.87089152,0.0,1.0
2005-02-01,19.27,19.33,19.05,19.05,256000,1.61825402547054,1.62329269913573,1.59977888869817,1.59977888869817,3048421.27524793,0.0,1.0
2005-02-02,20.04,20.06,19.33,19.35,531600,1.68291700417382,1.68459656206222,1.62329269913573,1.62497225702413,6330237.30438205,0.0,1.0
2005-02-03,19.61,20.0,19.46,20.0,521600,1.64680650957329,1.67955788839703,1.63420982541031,1.67955788839703,6211158.34831766,0.0,1.0
2005-02-04,19.66,19.83,19.5,19.55,210700,1.65100540429428,1.66528164634566,1.6375689411871,1.6417678359081,2508993.60427633,0.0,1.0
2005-02-07,19.5,19.61,19.45,19.61,402800,1.6375689411871,1.64680650957329,1.63337004646611,1.64680650957329,4796500.35027293,0.0,1.0
2005-02-08,19.5,19.54,19.34,19.4,263800,1.6375689411871,1.6409280569639,1.62413247807993,1.62917115174512,3141302.86097815,0.0,1.0
2005-02-09,19.12,19.65,19.12,19.45,114900,1.60565734130756,1.65016562535008,1.60565734130756,1.63337004646611,1368217.20517964,0.0,1.0
2005-02-10,18.92,19.25,18.92,19.17,172300,1.58886176242359,1.61657446758214,1.58886176242359,1.60985623602855,2051730.41298914,0.0,1.0
2005-02-11,19.15,19.28,18.79,19.0,204700,1.60817667814016,1.61909380441474,1.57794463614901,1.59557999397718,2437546.2306377,0.0,1.0
2005-02-14,19.25,19.32,19.07,19.19,183800,1.61657446758214,1.62245292019153,1.60145844658657,1.61153579391695,2188671.21246317,0.0,1.0
2005-02-15,19.69,19.69,19.2,19.35,199900,1.65352474112688,1.65352474112688,1.61237557286115,1.62497225702413,2380388.3317268,0.0,1.0
2005-02-16,19.7,19.81,19.57,19.66,323800,1.65436452007107,1.66360208845726,1.64344739379649,1.65100540429428,3855776.59736439,0.0,1.0
2005-02-17,19.76,19.92,19.57,19.8,244400,1.65940319373627,1.67283965684344,1.64344739379649,1.66276230951306,2910289.68621325,0.0,1.0
2005-02-18,19.53,19.88,19.24,19.84,224900,1.6400882780197,1.66948054106665,1.61573468863794,1.66612142528985,2678085.72188773,0.0,1.0
2005-02-22,18.71,19.56,18.68,19.53,243300,1.57122640459542,1.6426076148523,1.56870706776283,1.6400882780197,2897191.00104618,0.0,1.0
2005-02-23,18.84,18.92,18.74,18.89,117000,1.58214353087,1.58886176242359,1.57374574142802,1.58634242559099,1393223.78595316,0.0,1.0
2005-02-24,18.6,19.0,18.53,18.9,243000,1.56198883620924,1.59557999397718,1.55611038359985,1.58718220453519,2893618.63236425,0.0,1.0
2005-02-25,19.23,19.3,18.55,18.55,199800,1.61489490969374,1.62077336230313,1.55778994148825,1.55778994148825,2379197.54216617,0.0,1.0
2005-02-28,19.41,19.59,19.2,19.2,133500,1.63001093068932,1.64512695168489,1.61237557286115,1.61237557286115,1589704.06345937,0.0,1.0
2005-03-01,20.27,20.5,19.4,19.6,397800,1.70223191989039,1.72154683560696,1.62917115174512,1.64596673062909,4736960.87224073,0.0,1.0
2005-03-02,20.28,20.36,20.07,20.27,330000,1.70307169883459,1.70978993038818,1.68543634100642,1.70223191989039,3929605.55012429,0.0,1.0
2005-03-03,20.35,20.5,20.05,20.48,304900,1.70895015144398,1.72154683560696,1.68375678311802,1.71986727771856,3630717.37040271,0.0,1.0
2005-03-04,20.69,20.69,20.31,20.38,226300,1.73750263554673,1.73750263554673,1.70559103566718,1.71146948827657,2694756.77573674,0.0,1.0
2005-03-07,20.81,21.05,20.54,20.75,168700,1.74757998287711,1.76773467753787,1.72490595138375,1.74254130921192,2008861.98880596,0.0,1.0
2005-03-08,20.53,20.81,20.53,20.81,126200,1.72406617243955,1.74757998287711,1.72406617243955,1.74757998287711,1502776.42553238,0.0,1.0
2005-03-09,20.26,20.54,20.2,20.54,281600,1.70139214094619,1.72490595138375,1.696353467281,1.72490595138375,3353263.40277273,0.0,1.0
2005-03-10,20.3,20.34,20.16,20.31,188100,1.70475125672299,1.70811037249978,1.69299435150421,1.70559103566718,2239875.16357084,0.0,1.0
2005-03-11,20.29,20.43,20.21,20.35,378500,1.70391147777879,1.71566838299757,1.6971932462252,1.70895015144398,4507138.48703649,0.0,1.0
2005-03-14,19.66,20.11,19.6,19.97,708200,1.65100540429428,1.68879545678321,1.64596673062909,1.67703855156443,8433171.66847885,0.0,1.0
2005-03-15,21.19,21.28,19.6,19.65,821400,1.77949158275665,1.78704959325444,1.64596673062909,1.65016562535008,9781145.45112757,0.0,1.0
2005-03-16,20.8,21.2,20.7,21.19,189500,1.74674020393291,1.78033136170085,1.73834241449093,1.77949158275665,2256546.21741986,0.0,1.0
2005-03-17,21.03,21.14,20.69,20.7,366400,1.76605511964948,1.77529268803566,1.73750263554673,1.73834241449093,4363052.9501986,0.0,1.0
2005-03-18,21.02,21.35,20.91,21.25,224300,1.76521534070528,1.79292804586383,1.75597777231909,1.78453025642184,2670940.98452387,0.0,1.0
2005-03-21,20.61,21.02,20.43,21.02,271700,1.73078440399314,1.76521534070528,1.71566838299757,1.76521534070528,3235375.236269,0.0,1.0
2005-03-22,19.5,20.3,19.4,20.0,1113700,1.6375689411871,1.70475125672299,1.62917115174512,1.67955788839703,13261823.3368892,0.0,1.0
2005-03-23,21.95,22.38,20.84,20.86,2180600,1.84331478251574,1.87942527711628,1.75009931970971,1.7517788775981,25966357.159397,0.0,1.0
2005-03-24,22.55,22.95,21.73,22.2,845900,1.89370151916765,1.92729267693559,1.82483964574337,1.8643092561207,10072888.8934853,0.0,1.0
2005-03-28,23.42,23.62,23.02,23.06,1063000,1.96676228731292,1.98355786619689,1.93317112954498,1.93653024532178,12658093.0296428,0.0,1.0
2005-03-29,22.57,23.44,22.56,23.03,482500,1.89538107705605,1.96844184520132,1.89454129811185,1.93401090848918,5745559.63010596,0.0,1.0
2005-03-30,22.72,22.79,22.27,22.5,274500,1.90797776121903,1.91385621382842,1.87018770873009,1.88950262444666,3268717.34396701,0.0,1.0
2005-03-31,22.16,22.73,22.03,22.65,240000,1.86095014034391,1.90881754016322,1.85003301406933,1.90209930860964,2857894.94554494,0.0,1.0
2005-04-01,21.77,22.5,21.56,22.41,292500,1.82819876152017,1.88950262444666,1.810563403692,1.88194461394887,3483059.46488289,0.0,1.0
2005-04-04,21.78,21.85,21.43,21.85,343100,1.82903854046437,1.83491699307376,1.79964627741742,1.83491699307376,4085598.98256861,0.0,1.0
2005-04-05,22.11,22.11,21.77,21.9,364100,1.85675124562292,1.85675124562292,1.82819876152017,1.83911588779475,4335664.79030379,0.0,1.0
2005-04-06,21.93,22.39,21.91,22.1,242800,1.84163522462734,1.88026505606048,1.83995566673895,1.85591146667872,2891237.05324297,0.0,1.0
2005-04-07,21.99,22.06,21.47,21.83,296900,1.84667389829253,1.85255235090192,1.80300539319421,1.83323743518536,3535454.20555122,0.0,1.0
2005-04-08,21.78,22.27,21.78,22.05,261500,1.82903854046437,1.87018770873009,1.82903854046437,1.85171257195773,3113914.70108333,0.0,1.0
2005-04-11,21.51,21.85,21.35,21.85,247600,1.80636450897101,1.83491699307376,1.79292804586383,1.83491699307376,2948394.95215385,0.0,1.0
2005-04-12,21.95,22.07,21.351,21.55,310200,1.84331478251574,1.85339212984612,1.79301202375825,1.8097236247478,3693829.21711683,0.0,1.0
2005-04-13,21.52,21.96,21.51,21.9,140100,1.8072042879152,1.84415456145994,1.80636450897101,1.83911588779475,1668296.17446186,0.0,1.0
2005-04-14,20.91,21.71,20.74,21.53,187500,1.75597777231909,1.82316008785498,1.74170153026772,1.8080440668594,2232730.42620699,0.0,1.0
2005-04-15,21.61,21.9,20.91,20.91,615000,1.81476229841299,1.83911588779475,1.75597777231909,1.75597777231909,7323355.7979589,0.0,1.0
2005-04-18,23.71,25.7,20.8,20.91,7790600,1.99111587669468,2.15823188659018,1.74674020393291,1.75597777231909,92769651.5115099,0.0,1.0
2005-04-19,24.1,24.25,23.62,24.25,1134900,2.02386725551842,2.0364639396814,1.98355786619689,2.0364639396814,13514270.7237456,0.0,1.0
2005-04-20,23.42,24.25,23.18,24.0,853700,1.96676228731292,2.0364639396814,1.94660759265216,2.01546946607644,10165770.4792155,0.0,1.0
2005-04-21,23.85,23.89,23.55,23.57,868200,2.00287278191346,2.00623189769025,1.9776794135875,1.9793589714759,10338434.9655088,0.0,1.0
2005-04-22,23.65,23.85,23.51,23.75,1305900,1.98607720302949,2.00287278191346,1.97432029781071,1.99447499247147,15550520.8724464,0.0,1.0
2005-04-25,24.36,24.39,23.65,23.66,1004900,2.04570150806758,2.04822084490018,1.98607720302949,1.98691698197369,11966244.2949088,0.0,1.0
2005-04-26,24.58,24.74,24.05,24.37,802500,2.06417664483995,2.07761310794713,2.01966836079743,2.04654128701178,9556086.22416588,0.0,1.0
2005-04-27,24.47,24.54,24.01,24.38,803700,2.05493907645377,2.06081752906316,2.01630924502063,2.04738106595598,9570375.69889359,0.0,1.0
2005-04-28,24.53,24.93,24.35,24.41,917200,2.05997775011896,2.0935689078869,2.04486172912338,2.04990040278857,10921921.8502242,0.0,1.0
2005-04-29,24.61,24.88,24.3,24.58,451500,2.06669598167255,2.0893700131659,2.04066283440239,2.06417664483995,5376414.8663064,0.0,1.0
2005-05-02,25.64,25.84,24.62,24.7,623700,2.15319321292499,2.16998879180896,2.06753576061674,2.07425399217033,7426954.48973491,0.0,1.0
2005-05-03,25.5,25.98,25.22,25.55,883500,2.14143630770621,2.18174569702774,2.11792249726865,2.14563520242721,10520625.7682873,0.0,1.0
2005-05-04,25.15,25.91,24.99,25.38,509300,2.11204404465926,2.17586724441835,2.09860758155209,2.13135896037583,6064691.2323585,0.0,1.0
2005-05-05,25.8,26.2,25.12,25.2,568100,2.16662967603217,2.20022083380011,2.10952470782667,2.11624293938026,6764875.49401699,0.0,1.0
2005-05-06,25.83,26.03,25.46,25.65,351400,2.16914901286476,2.18594459174873,2.13807719192942,2.15403299186919,4184434.51610205,0.0,1.0
2005-05-09,25.75,25.95,25.5,25.75,317600,2.16243078131118,2.17922636019515,2.14143630770621,2.16243078131118,3781947.64460446,0.0,1.0
2005-05-10,25.66,25.84,25.5,25.78,562400,2.15487277081339,2.16998879180896,2.14143630770621,2.16495011814377,6697000.4890603,0.0,1.0
2005-05-11,25.73,25.8,25.35,25.7,361800,2.16075122342278,2.16662967603217,2.12883962354324,2.15823188659018,4308276.63040899,0.0,1.0
2005-05-12,25.8,26.09,25.56,25.75,702700,2.16662967603217,2.19098326541393,2.1464749813714,2.16243078131118,8367678.24264344,0.0,1.0
2005-05-13,25.49,25.8,25.2,25.74,703700,2.14059652876201,2.16662967603217,2.11624293938026,2.16159100236698,8379586.1382499,0.0,1.0
2005-05-16,25.67,25.83,25.39,25.65,273800,2.15571254975759,2.16914901286476,2.13219873932003,2.15403299186919,3260381.81704251,0.0,1.0
2005-05-17,26.2,26.34,25.48,25.74,556200,2.20022083380011,2.21197773901889,2.13975674981782,2.16159100236698,6623171.53630039,0.0,1.0
2005-05-18,27.17,27.23,26.21,26.3,720000,2.28167939138737,2.28671806505256,2.20106061274431,2.20861862324209,8573684.83663479,0.0,1.0
2005-05-19,28.02,29.09,27.4,27.6,647700,2.35306060164424,2.44291694867348,2.30099430710393,2.3177898859879,7712743.9842894,0.0,1.0
2005-05-20,28.02,28.14,27.6,28.1,467100,2.35306060164424,2.36313794897462,2.3177898859879,2.35977883319783,5562178.03776683,0.0,1.0
2005-05-23,28.54,29.06,28.19,28.2,1153500,2.39672910674256,2.44039761184088,2.36733684369561,2.36817662263981,13735757.5820254,0.0,1.0
2005-05-24,29.75,31.13,29.26,29.6,2476400,2.49834235899058,2.61423185328998,2.45719319072485,2.4857456748276,29488712.6797812,0.0,1.0
2005-05-25,28.59,29.81,28.3,29.8,872200,2.40092800146355,2.50338103265577,2.3765744120818,2.50254125371157,10386066.5479346,0.0,1.0
2005-05-26,29.47,29.52,28.4,28.63,728900,2.47482854855302,2.47902744327402,2.38497220152378,2.40428711724035,8679665.10753212,0.0,1.0
2005-05-27,29.87,30.04,29.5,30.0,636400,2.50841970632096,2.52269594837234,2.47734788538562,2.51933683259554,7578184.76393667,0.0,1.0
2005-05-31,29.16,30.06,29.16,29.95,578200,2.44879540128287,2.52437550626074,2.44879540128287,2.51513793787455,6885145.23964201,0.0,1.0
2005-06-01,30.04,30.3,28.88,29.2,1166100,2.52269594837234,2.5445302009215,2.42528159084531,2.45215451705966,13885797.0666665,0.0,1.0
2005-06-02,30.1,30.45,30.04,30.05,632100,2.52773462203753,2.55712688508448,2.52269594837234,2.52353572731654,7526980.81282898,0.0,1.0
2005-06-03,31.08,31.59,30.24,30.25,1363800,2.61003295856898,2.65286168472311,2.53949152725631,2.54033130620051,16239988.0280591,0.0,1.0
2005-06-06,32.53,32.7,30.71,31.2,1494600,2.73180090547777,2.74607714752914,2.57896113763364,2.62011030589937,17797540.7733811,0.0,1.0
2005-06-07,32.03,33.1,31.73,33.05,1306700,2.68981195826784,2.77966830529708,2.66461858994189,2.77546941057609,15560047.1889316,0.0,1.0
2005-06-08,31.2,32.49,31.03,32.49,1260300,2.62011030589937,2.72844178970098,2.60583406384799,2.72844178970098,15007520.8327928,0.0,1.0
2005-06-09,32.29,32.38,31.3,32.05,1630700,2.711646210817,2.71920422131479,2.62850809534135,2.69149151615624,19418205.3654172,0.0,1.0
2005-06-10,32.77,32.97,32.51,32.75,661800,2.75195560013853,2.7687511790225,2.73012134758937,2.75027604225014,7880645.31234018,0.0,1.0
2005-06-13,32.6,32.83,32.51,32.83,635200,2.73767935808716,2.75699427380372,2.73012134758937,2.75699427380372,7563895.28920893,0.0,1.0
2005-06-14,32.38,32.93,31.46,32.7,1020000,2.71920422131479,2.76539206324571,2.64194455844853,2.74607714752914,12146053.518566,0.0,1.0
2005-06-15,33.52,33.56,32.25,32.38,747400,2.81493902095342,2.81829813673022,2.70828709504021,2.71920422131479,8899961.1762512,0.0,1.0
2005-06-16,32.99,34.3,32.6,33.77,672100,2.7704307369109,2.88044177860091,2.73767935808716,2.83593349455839,8003296.63708647,0.0,1.0
2005-06-17,33.07,33.5,32.95,33.07,690800,2.77714896846449,2.81325946306502,2.76707162113411,2.77714896846449,8225974.28492684,0.0,1.0
2005-06-20,32.39,33.09,32.05,33.07,553800,2.72004400025899,2.77882852635289,2.69149151615624,2.77714896846449,6594592.58684494,0.0,1.0
2005-06-21,32.05,32.65,31.94,32.35,412000,2.69149151615624,2.74187825280815,2.68225394777006,2.7166848844822,4906052.98985214,0.0,1.0
2005-06-22,32.5,32.55,31.8,32.05,641800,2.72928156864517,2.73348046336617,2.67049704255128,2.69149151615624,7642487.40021143,0.0,1.0
2005-06-23,32.5,32.97,32.42,32.55,598400,2.72928156864517,2.7687511790225,2.72256333709159,2.73348046336617,7125684.73089205,0.0,1.0
2005-06-24,32.1,32.6,32.1,32.59,643100,2.69569041087723,2.73767935808716,2.69569041087723,2.73683957914296,7657967.6644998,0.0,1.0
2005-06-27,31.58,32.2,31.55,32.2,304500,2.65202190577891,2.70408820031922,2.64950256894631,2.70408820031922,3625954.21216014,0.0,1.0
2005-06-28,32.42,32.55,31.9,32.0,618900,2.72256333709159,2.73348046336617,2.67889483199326,2.68729262143525,7369796.590824,0.0,1.0
2005-06-29,32.47,32.57,32.3,32.52,486800,2.72676223181258,2.73516002125456,2.7124859897612,2.73096112653357,5796763.58121364,0.0,1.0
2005-06-30,32.71,33.16,32.5,32.5,453800,2.74691692647334,2.78470697896228,2.72928156864517,2.72928156864517,5403803.02620122,0.0,1.0
2005-07-01,32.81,33.0,32.51,32.71,329500,2.75531471591533,2.7712705158551,2.73012134758937,2.74691692647334,3923651.60232107,0.0,1.0
2005-07-05,33.09,33.09,31.97,32.25,746800,2.77882852635289,2.77882852635289,2.68477328460265,2.70828709504021,8892816.43888732,0.0,1.0
2005-07-06,33.63,33.99,33.21,33.25,568000,2.82417658933961,2.85440863133075,2.78890587368327,2.79226498946006,6763684.70445634,0.0,1.0
2005-07-07,34.22,34.25,33.03,33.61,452000,2.87372354704732,2.87624288387991,2.77378985268769,2.82249703145121,5382368.81410963,0.0,1.0
2005-07-08,35.16,35.21,34.44,34.45,597800,2.95266276780198,2.95686166252297,2.89219868381969,2.89303846276388,7118539.99352818,0.0,1.0
2005-07-11,35.47,35.66,35.23,35.65,604700,2.97869591507213,2.9946517150119,2.95854122041137,2.99381193606771,7200704.4732126,0.0,1.0
2005-07-12,35.7,36.17,35.54,35.8,603200,2.9980108307887,3.03748044116603,2.98457436768152,3.00640862023068,7182842.62980294,0.0,1.0
2005-07-13,35.48,35.98,35.01,35.88,768400,2.97953569401633,3.02152464122626,2.940066083639,3.01312685178427,9150026.98398638,0.0,1.0
2005-07-14,35.37,35.93,35.31,35.5,507300,2.97029812563015,3.01732574650526,2.96525945196496,2.98121525190473,6040875.44114561,0.0,1.0
2005-07-15,35.19,35.55,34.89,35.4,404200,2.95518210463457,2.98541414662572,2.92998873630862,2.97281746246274,4813171.40412194,0.0,1.0
2005-07-18,34.98,35.22,34.56,35.18,593900,2.9375467468064,2.95770144146717,2.90227603115007,2.95434232569038,7072099.20066309,0.0,1.0
2005-07-19,34.98,35.22,34.92,35.1,660400,2.9375467468064,2.95770144146717,2.93250807314121,2.94762409413679,7863974.25849117,0.0,1.0
2005-07-20,35.28,35.38,34.99,34.99,265800,2.96274011513236,2.97113790457435,2.9383865257506,2.9383865257506,3165118.65219102,0.0,1.0
2005-07-21,35.02,35.48,34.8,35.27,250300,2.9409058625832,2.97953569401633,2.92243072581083,2.96190033618816,2980546.27029124,0.0,1.0
2005-07-22,34.44,35.0,34.24,34.97,407500,2.89219868381969,2.9392263046948,2.87540310493572,2.93670696786221,4852467.45962317,0.0,1.0
2005-07-25,34.18,34.66,34.13,34.4,260300,2.87036443127052,2.91067382059205,2.86616553654953,2.88883956804289,3099625.22635562,0.0,1.0
2005-07-26,34.05,34.28,32.82,33.65,1250400,2.85944730499594,2.87876222071251,2.75615449485953,2.825856147228,14889632.6662891,0.0,1.0
2005-07-27,34.96,34.98,34.4,34.5,661700,2.93586718891801,2.9375467468064,2.88883956804289,2.89723735748488,7879454.52277952,0.0,1.0
2005-07-28,35.35,35.5,34.96,34.96,501700,2.96861856774175,2.98121525190473,2.93586718891801,2.93586718891801,5974191.22574956,0.0,1.0
2005-07-29,34.35,35.53,34.25,35.43,505800,2.8846406733219,2.98373458873732,2.87624288387991,2.97533679929534,6023013.59773595,0.0,1.0
2005-08-01,34.11,34.59,34.04,34.55,502800,2.86448597866113,2.90479536798266,2.85860752605174,2.90143625220587,5987289.91091665,0.0,1.0
2005-08-02,34.7,34.8,34.13,34.2,404600,2.91403293636885,2.92243072581083,2.86616553654953,2.87204398915892,4817934.5623645,0.0,1.0
2005-08-03,34.31,34.7,34.21,34.7,315000,2.8812815575451,2.91403293636885,2.87288376810312,2.91403293636885,3750987.11602774,0.0,1.0
2005-08-04,33.47,34.32,33.44,34.32,341400,2.81074012623243,2.8821213364893,2.80822078939983,2.8821213364893,4065355.56003767,0.0,1.0
2005-08-05,32.2,33.49,31.7,33.35,1097800,2.70408820031922,2.81241968412083,2.66209925310929,2.80066277890205,13072487.7967468,0.0,1.0
2005-08-08,32.21,32.65,32.1,32.25,325300,2.70492797926342,2.74187825280815,2.69569041087723,2.70828709504021,3873638.44077403,0.0,1.0
2005-08-09,32.9,33.15,32.28,32.28,925700,2.76287272641311,2.78386720001808,2.71080643187281,2.71080643187281,11023138.962879,0.0,1.0
2005-08-10,32.94,33.49,32.75,33.0,668100,2.76623184218991,2.81241968412083,2.75027604225014,2.7712705158551,7955665.05466071,0.0,1.0
2005-08-11,32.5,32.95,32.44,32.94,486400,2.72928156864517,2.76707162113411,2.72424289497998,2.76623184218991,5792000.42297108,0.0,1.0
2005-08-12,31.4,32.48,30.75,32.48,1233800,2.63690588478334,2.72760201075678,2.58232025341043,2.72760201075678,14691961.5992222,0.0,1.0
2005-08-15,31.55,31.94,31.32,31.8,845000,2.64950256894631,2.68225394777006,2.63018765322975,2.67049704255128,10062171.7874395,0.0,1.0
2005-08-16,30.07,31.5,29.79,31.5,1116200,2.52521528520493,2.64530367422532,2.50170147476738,2.64530367422532,13291593.0759053,0.0,1.0
2005-08-17,29.45,29.75,28.63,29.3,1566100,2.47314899066463,2.49834235899058,2.40428711724035,2.46055230650165,18648955.3092413,0.0,1.0
2005-08-18,32.34,32.57,28.6,29.15,3769000,2.715845105538,2.73516002125456,2.40176778040775,2.44795562233867,44880858.5406619,0.0,1.0
2005-08-19,32.98,33.49,31.66,32.4,1191700,2.7695909579667,2.81241968412083,2.6587401373325,2.72088377920319,14190639.1941913,0.0,1.0
2005-08-22,34.25,34.26,33.53,33.98,1201800,2.87624288387991,2.87708266282411,2.81577879989762,2.85356885238655,14310908.9398163,0.0,1.0
2005-08-23,34.88,35.14,34.4,34.65,1432700,2.92914895736442,2.95098320991358,2.88883956804289,2.90983404164785,17060442.0353426,0.0,1.0
2005-08-24,34.5,34.88,34.25,34.8,831900,2.89723735748488,2.92914895736442,2.87624288387991,2.92243072581083,9906178.35499513,0.0,1.0
2005-08-25,34.45,34.84,34.36,34.5,536200,2.89303846276388,2.92578984158763,2.8854804522661,2.89723735748488,6385013.62417166,0.0,1.0
2005-08-26,34.01,34.52,33.65,34.46,514900,2.85608818921915,2.89891691537327,2.825856147228,2.89387824170808,6131375.44775453,0.0,1.0
2005-08-29,33.75,33.88,33.12,33.6,705600,2.83425393666999,2.84517106294457,2.78134786318548,2.82165725250701,8402211.13990211,0.0,1.0
2005-08-30,33.32,34.23,32.7,33.75,702000,2.79814344206945,2.87456332599152,2.74607714752914,2.83425393666999,8359342.71571895,0.0,1.0
2005-08-31,33.75,33.91,33.112,33.5,451900,2.83425393666999,2.84769039977716,2.78067604003012,2.81325946306502,5381178.02454899,0.0,1.0
2005-09-01,33.5,34.11,33.36,33.7,552800,2.81325946306502,2.86448597866113,2.80150255784625,2.830055041949,6582684.69123852,0.0,1.0
2005-09-02,33.83,33.85,33.41,33.45,323900,2.84097216822358,2.84265172611197,2.80570145256724,2.80906056834403,3856967.38692502,0.0,1.0
2005-09-06,35.72,35.74,34.13,34.25,1303300,2.9996903886771,3.00136994656549,2.86616553654953,2.87624288387991,15519560.3438696,0.0,1.0
2005-09-07,36.23,36.41,35.35,35.76,609500,3.04251911483122,3.05763513582679,2.96861856774175,3.00304950445389,7257862.3721235,0.0,1.0
2005-09-08,36.01,36.35,35.76,36.14,602600,3.02404397805885,3.0525964621616,3.00304950445389,3.03496110433343,7175697.89243909,0.0,1.0
2005-09-09,36.14,36.75,35.85,36.0,476100,3.03496110433343,3.08618761992954,3.01060751495168,3.02320419911465,5669349.09822478,0.0,1.0
2005-09-12,36.36,36.42,35.77,36.2,335200,3.0534362411058,3.05847491477099,3.00388928339809,3.03999977799862,3991526.60727776,0.0,1.0
2005-09-13,36.24,36.59,36.11,36.36,442800,3.04335889377542,3.07275115682237,3.03244176750084,3.0534362411058,5272816.17453041,0.0,1.0
2005-09-14,36.7,38.41,36.2,36.21,1362000,3.08198872520855,3.2255909246665,3.03999977799862,3.04083955694282,16218553.8159675,0.0,1.0
2005-09-15,35.84,36.85,35.25,36.7,676300,3.00976773600748,3.09458540937153,2.96022077829977,3.08198872520855,8053309.7986335,0.0,1.0
2005-09-16,36.02,36.4,35.85,35.85,361600,3.02488375700305,3.05679535688259,3.01060751495168,3.01060751495168,4305895.05128771,0.0,1.0
2005-09-19,35.98,36.58,35.52,36.22,642600,3.02152464122626,3.07191137787817,2.98289480979313,3.04167933588702,7652013.71669656,0.0,1.0
2005-09-20,35.31,36.13,35.2,36.03,672100,2.96525945196496,3.03412132538923,2.95602188357877,3.02572353594725,8003296.63708646,0.0,1.0
2005-09-21,33.12,35.05,33.01,35.05,1257300,2.78134786318548,2.94342519941579,2.7721102947993,2.94342519941579,14971797.1459735,0.0,1.0
2005-09-22,33.4,33.54,32.15,33.35,1333300,2.80486167362304,2.81661857884182,2.69988930559823,2.80066277890205,15876797.2120628,0.0,1.0
2005-09-23,33.8,34.23,33.4,33.4,544100,2.83845283139098,2.87456332599152,2.80486167362304,2.80486167362304,6479085.9994625,0.0,1.0
2005-09-26,33.29,34.34,33.18,34.0,741100,2.79562410523686,2.8838008943777,2.78638653685067,2.85524841027495,8824941.43393063,0.0,1.0
2005-09-27,32.72,33.35,32.3,33.32,1317600,2.74775670541754,2.80066277890205,2.7124859897612,2.79814344206945,15689843.2510417,0.0,1.0
2005-09-28,32.85,33.41,32.0,32.67,1198400,2.75867383169212,2.80570145256724,2.68729262143525,2.74355781069655,14270422.0947544,0.0,1.0
2005-09-29,32.1,32.97,31.84,32.95,1334400,2.69569041087723,2.7687511790225,2.67385615832807,2.76707162113411,15889895.8972299,0.0,1.0
2005-09-30,31.47,32.1,30.65,32.1,1996700,2.64278433739273,2.69569041087723,2.57392246396845,2.69569041087723,23776495.1573732,0.0,1.0
2005-10-03,30.97,31.98,30.87,31.76,1088200,2.6007953901828,2.68561306354685,2.59239760074082,2.66713792677448,12958171.998925,0.0,1.0
2005-10-04,31.48,32.41,31.05,31.11,1081200,2.64362411633692,2.72172355814739,2.60751362173639,2.61255229540158,12874816.72968,0.0,1.0
2005-10-05,32.01,32.95,31.88,32.5,2172200,2.68813240037945,2.76707162113411,2.67721527410487,2.72928156864517,25866330.8363029,0.0,1.0
2005-10-06,31.0,31.92,30.9,31.91,1320400,2.6033147270154,2.68057438988166,2.59491693757341,2.67973461093746,15723185.3587397,0.0,1.0
2005-10-07,30.7,31.64,30.48,31.25,6604100,2.57812135868944,2.6570605794441,2.55964622191707,2.62430920062036,78640933.3744722,0.0,1.0
2005-10-10,31.24,31.59,30.79,31.05,1863400,2.62346942167616,2.65286168472311,2.58567936918723,2.60751362173639,22189172.6730352,0.0,1.0
2005-10-11,30.9,31.6,30.64,31.5,1939100,2.59491693757341,2.65370146366731,2.57308268502425,2.64530367422532,23090600.3704425,0.0,1.0
2005-10-12,30.75,31.08,30.45,30.85,1730300,2.58232025341043,2.61003295856898,2.55712688508448,2.59071804285242,20604231.7678184,0.0,1.0
2005-10-13,30.66,30.72,29.95,30.0,1224800,2.57476224291265,2.57980091657784,2.51513793787455,2.51933683259554,14584790.5387643,0.0,1.0
2005-10-14,30.95,31.09,30.45,30.75,1193200,2.5991158322944,2.61087273751318,2.55712688508448,2.58232025341043,14208501.0376009,0.0,1.0
2005-10-17,31.55,31.59,30.95,30.95,1106900,2.64950256894631,2.65286168472311,2.5991158322944,2.5991158322944,13180849.6467654,0.0,1.0
2005-10-18,32.84,33.0,32.0,32.02,1740600,2.75783405274792,2.7712705158551,2.68729262143525,2.68897217932364,20726883.0925647,0.0,1.0
2005-10-19,33.96,34.5,32.73,32.84,1656600,2.85188929449816,2.89723735748488,2.74859648436174,2.75783405274792,19726619.8616239,0.0,1.0
2005-10-20,34.04,34.65,33.9,33.96,1406200,2.85860752605174,2.90983404164785,2.84685062083297,2.85188929449816,16744882.8017721,0.0,1.0
2005-10-21,34.09,34.82,33.85,34.15,858100,2.86280642077274,2.92411028369923,2.84265172611197,2.86784509443793,10218165.2198838,0.0,1.0
2005-10-24,34.71,34.71,33.91,34.5,723900,2.91487271531305,2.91487271531305,2.84769039977716,2.89723735748488,8620125.6294999,0.0,1.0
2005-10-25,35.67,37.4,35.5,36.75,3087800,2.9954914939561,3.14077325130245,2.98121525190473,3.08618761992954,36769200.0535569,0.0,1.0
2005-10-26,33.88,35.85,33.8,35.76,1700400,2.84517106294457,3.01060751495168,2.83845283139098,3.00304950445389,20248185.6891859,0.0,1.0
2005-10-27,33.04,34.25,32.694,33.93,1146100,2.77462963163189,2.87624288387991,2.74557328016262,2.84936995766556,13647639.1545377,0.0,1.0
2005-10-28,34.48,34.51,32.9,33.5,1073000,2.89555779959648,2.89807713642907,2.76287272641311,2.81325946306502,12777171.9857072,0.0,1.0
2005-10-31,35.48,35.8,34.65,34.65,1248700,2.97953569401633,3.00640862023068,2.90983404164785,2.90983404164785,14869389.2437582,0.0,1.0
2005-11-01,35.6,36.15,35.13,35.47,1022100,2.98961304134671,3.03580088327763,2.95014343096938,2.97869591507213,12171060.0993395,0.0,1.0
2005-11-02,36.25,36.26,35.304,35.65,1145700,3.04419867271962,3.04503845166382,2.96475558459844,2.99381193606771,13642875.9962951,0.0,1.0
2005-11-03,36.99,37.26,36.59,36.75,1097400,3.10634231459031,3.12901634608367,3.07275115682237,3.08618761992954,13067724.6385042,0.0,1.0
2005-11-04,36.38,37.21,36.25,37.15,852300,3.0551157989942,3.12481745136267,3.04419867271962,3.11977877769748,10149099.4253665,0.0,1.0
2005-11-07,37.2,37.41,36.1,36.82,673700,3.12397767241848,3.14161303024664,3.03160198855664,3.09206607253893,8022349.27005676,0.0,1.0
2005-11-08,36.39,37.03,36.2,36.97,772500,3.0559555779384,3.1097014303671,3.03999977799862,3.10466275670191,9198849.35597276,0.0,1.0
2005-11-09,36.96,37.43,36.39,36.45,673300,3.10382297775771,3.14329258813504,3.0559555779384,3.06099425160359,8017586.1118142,0.0,1.0
2005-11-10,36.78,36.93,35.64,36.56,1311900,3.08870695676214,3.10130364092512,2.99297215712351,3.07023181998977,15621968.246085,0.0,1.0
2005-11-11,35.91,36.68,35.9,36.65,649100,3.01564618861687,3.08030916732015,3.01480640967267,3.07778983048756,7729415.0381384,0.0,1.0
2005-11-14,36.11,36.46,34.81,35.88,1725200,3.03244176750084,3.06183403054779,2.92327050475503,3.01312685178427,20543501.5002255,0.0,1.0
2005-11-15,35.54,36.28,35.25,36.2,990400,2.98457436768152,3.04671800955221,2.96022077829977,3.03999977799862,11793579.8086154,0.0,1.0
2005-11-16,35.45,35.7,34.9,35.6,942700,2.97701635718374,2.9980108307887,2.93082851525282,2.98961304134671,11225573.1881884,0.0,1.0
2005-11-17,35.72,36.29,35.61,35.8,917400,2.9996903886771,3.04755778849641,2.99045282029091,3.00640862023068,10924303.4293455,0.0,1.0
2005-11-18,36.27,37.0,35.21,36.75,2681000,3.04587823060801,3.10718209353451,2.95686166252297,3.08618761992954,31925068.1208583,0.0,1.0
2005-11-21,37.8,37.82,36.07,36.81,2436000,3.17436440907039,3.17604396695878,3.02908265172404,3.09122629359473,29007633.6972811,0.0,1.0
2005-11-22,36.58,38.1899,36.01,37.8,3487200,3.07191137787817,3.20710739010469,3.02404397805885,3.17436440907039,41525213.5587679,0.0,1.0
2005-11-23,35.46,36.8,35.4,36.6,3272500,2.97785613612793,3.09038651465053,2.97281746246274,3.07359093576656,38968588.3720659,0.0,1.0
2005-11-25,36.54,37.35,35.77,35.84,1379500,3.06855226210137,3.13657435658145,3.00388928339809,3.00976773600748,16426941.9890802,0.0,1.0
2005-11-28,35.18,37.38,35.18,36.8,2617700,2.95434232569038,3.13909369341405,2.95434232569038,3.09038651465053,31171298.3289707,0.0,1.0
2005-11-29,34.99,37.31,34.17,34.2,4925400,2.9383865257506,3.13321524080466,2.86952465232633,2.87204398915892,58651149.0199461,0.0,1.0
2005-11-30,33.64,34.75,33.23,34.65,3676300,2.8250163682838,2.91823183108984,2.79058543157166,2.90983404164785,43776996.6179453,0.0,1.0
2005-12-01,33.61,33.97,32.6,33.64,2690800,2.82249703145121,2.85272907344235,2.73767935808716,2.8250163682838,32041765.4978013,0.0,1.0
2005-12-02,35.2,35.25,34.01,34.3,1844700,2.95602188357877,2.96022077829977,2.85608818921915,2.88044177860091,21966495.0251948,0.0,1.0
2005-12-05,34.88,35.65,34.86,35.25,1305300,2.92914895736442,2.99381193606771,2.92746939947602,2.96022077829977,15543376.1350825,0.0,1.0
2005-12-06,35.0,35.52,34.93,35.3,1081200,2.9392263046948,2.98289480979313,2.93334785208541,2.96441967302076,12874816.72968,0.0,1.0
2005-12-07,34.34,35.15,34.21,35.02,864500,2.8838008943777,2.95182298885778,2.87288376810312,2.9409058625832,10294375.751765,0.0,1.0
2005-12-08,34.65,35.25,34.27,34.55,870600,2.90983404164785,2.96022077829977,2.87792244176831,2.90143625220587,10367013.9149643,0.0,1.0
2005-12-09,33.95,34.45,33.56,34.45,1122900,2.85104951555396,2.89303846276388,2.81829813673022,2.89303846276388,13371375.9764684,0.0,1.0
2005-12-12,34.15,34.41,34.09,34.3,860500,2.86784509443793,2.88967934698709,2.86280642077274,2.88044177860091,10246744.1693392,0.0,1.0
2005-12-13,32.91,34.11,32.81,34.1,2541000,2.76371250535731,2.86448597866113,2.75531471591533,2.86364619971694,30257962.735957,0.0,1.0
2005-12-14,32.92,33.28,32.84,33.0,1035400,2.76455228430151,2.79478432629266,2.75783405274792,2.7712705158551,12329435.1109051,0.0,1.0
2005-12-15,31.61,32.78,31.5,32.77,3725700,2.65454124261151,2.75279537908273,2.64530367422532,2.75195560013853,44365246.6609031,0.0,1.0
2005-12-16,31.54,31.8,31.311,31.61,1817000,2.64866279000212,2.67049704255128,2.62943185217997,2.65454124261151,21636646.3168964,0.0,1.0
2005-12-19,30.87,31.85,30.86,31.57,1224700,2.59239760074082,2.67469593727227,2.59155782179662,2.65118212683471,14583599.7492037,0.0,1.0
2005-12-20,30.45,31.13,30.23,30.9,1624300,2.55712688508448,2.61423185328998,2.53865174831211,2.59491693757341,19341994.833536,0.0,1.0
2005-12-21,30.79,31.49,30.5,30.9,2969300,2.58567936918723,2.64446389528112,2.56132577980547,2.59491693757341,35358114.4241941,0.0,1.0
2005-12-22,30.54,30.7,30.2,30.55,1314800,2.56468489558226,2.57812135868944,2.53613241147952,2.56552467452646,15656501.1433437,0.0,1.0
2005-12-23,30.63,30.95,30.5,30.54,690500,2.57224290608005,2.5991158322944,2.56132577980547,2.56468489558226,8222401.91624492,0.0,1.0
2005-12-27,30.87,30.92,30.3524,30.7,1091100,2.59239760074082,2.59659649546181,2.5489306425891,2.57812135868944,12992704.8961837,0.0,1.0
2005-12-28,31.52,32.2,31.02,31.1,1389900,2.64698323211372,2.70408820031922,2.60499428490379,2.61171251645738,16550784.1033871,0.0,1.0
2005-12-29,31.76,31.9,31.41,31.52,1294600,2.66713792677448,2.67889483199326,2.63774566372754,2.64698323211372,15415961.6520937,0.0,1.0
2005-12-30,31.82,32.08,31.6,31.78,1248300,2.67217660043967,2.69401085298884,2.65370146366731,2.66881748466288,14864626.0855156,0.0,1.0
2006-01-03,32.31,32.64,31.15,31.82,1792500,2.7133257687054,2.74103847386395,2.61591141117837,2.67217660043967,21344902.8745388,0.0,1.0
2006-01-04,33.45,33.51,32.32,32.32,2269800,2.80906056834403,2.81409924200922,2.7141655476496,2.7141655476496,27028541.4474913,0.0,1.0
2006-01-05,37.31,38.45,36.75,37.4,8000500,3.13321524080466,3.22895004044329,3.08618761992954,3.14077325130245,95269118.7993011,0.0,1.0
2006-01-06,38.52,38.77,36.25,37.5,3158600,3.23482849305268,3.25582296665764,3.04419867271962,3.14917104074443,37612279.0624927,0.0,1.0
2006-01-09,38.33,38.7,37.11,37.51,2395900,3.21887269311291,3.24994451404825,3.11641966192069,3.15001081968863,28530127.083463,0.0,1.0
2006-01-10,38.7,38.88,37.65,38.0,1522400,3.24994451404825,3.26506053504383,3.16176772490741,3.19115998795436,18128580.2712401,0.0,1.0
2006-01-11,39.18,39.36,38.29,38.68,2022400,3.29025390336978,3.30536992436535,3.21551357733611,3.24826495615986,24082528.0744587,0.0,1.0
2006-01-12,38.54,39.13,38.18,38.95,1206600,3.23650805094108,3.28605500864879,3.20627600894993,3.27093898765322,14368066.8387272,0.0,1.0
2006-01-13,38.34,39.17,38.29,38.32,1018900,3.21971247205711,3.28941412442558,3.21551357733611,3.21803291416871,12132954.8333989,0.0,1.0
2006-01-17,38.27,38.38,37.76,38.0,681500,3.21383401944772,3.2230715878339,3.17100529329359,3.19115998795436,8115230.85578697,0.0,1.0
2006-01-18,38.4,38.54,37.7,37.74,1227500,3.2247511457223,3.23650805094108,3.1659666196284,3.1693257354052,14616941.8569017,0.0,1.0
2006-01-19,38.69,38.83,37.95,38.0,999600,3.24910473510405,3.26086164032283,3.18696109323336,3.19115998795436,11903132.4481947,0.0,1.0
2006-01-20,38.12,38.9,37.98,38.75,860100,3.20123733528474,3.26674009293222,3.18948043006596,3.25414340876925,10241981.0110967,0.0,1.0
2006-01-23,38.1,38.35,37.55,38.0,756200,3.19955777739634,3.2205522510013,3.15336993546542,3.19115998795436,9004750.65758785,0.0,1.0
2006-01-24,38.1,38.51,37.88,38.0,615600,3.19955777739634,3.23398871410848,3.18108264062397,3.19115998795436,7330500.53532277,0.0,1.0
2006-01-25,38.31,38.49,37.9101,38.15,706600,3.21719313522451,3.23230915622008,3.18361037524601,3.20375667211733,8414119.03550856,0.0,1.0
2006-01-26,38.72,38.87,38.31,38.45,779500,3.25162407193665,3.26422075609963,3.21719313522451,3.22895004044329,9282204.62521783,0.0,1.0
2006-01-27,39.14,41.1,38.66,38.73,1785600,3.28689478759299,3.4514914606559,3.24658539827146,3.25246385088085,21262738.3948543,0.0,1.0
2006-01-30,39.55,39.82,38.95,39.1,860300,3.32132572430513,3.34399975579849,3.27093898765322,3.28353567181619,10244362.5902179,0.0,1.0
2006-01-31,40.31,40.42,39.3,39.6,1273700,3.38514892406421,3.3943864924504,3.30033125070016,3.32552461902612,15167086.6339191,0.0,1.0
2006-02-01,42.19,42.3,40.31,40.31,2816600,3.54302736557353,3.55226493395972,3.38514892406421,3.38514892406421,33539778.7650912,0.0,1.0
2006-02-02,42.06,42.1,41.05,42.1,1846600,3.53211023929895,3.53546935507575,3.4472925659349,3.53546935507575,21989120.026847,0.0,1.0
2006-02-03,42.57,43.57,41.85,42.25,1634000,3.57493896545308,3.65891685987293,3.51447488147079,3.54806603923873,19457501.4209184,0.0,1.0
2006-02-06,43.1,43.16,42.2001,42.57,1040900,3.6194472494956,3.62448592316079,3.54387554230718,3.57493896545308,12394928.5367405,0.0,1.0
2006-02-07,41.89,43.2799,41.79,43.1,1011100,3.51783399724758,3.63455487270173,3.50943620780559,3.6194472494956,12040073.2476687,0.0,1.0
2006-02-08,41.75,41.9,40.1,41.89,829100,3.5060770920288,3.51867377619178,3.36751356623604,3.51783399724758,9872836.24729712,0.0,1.0
2006-02-09,40.46,42.34,40.39,41.75,921900,3.39774560822719,3.55562404973651,3.3918671556178,3.5060770920288,10977888.9595745,0.0,1.0
2006-02-10,40.48,40.65,39.8516,40.37,835000,3.39942516611559,3.41370140816696,3.34665345726215,3.3901875977294,9943092.83137509,0.0,1.0
2006-02-13,40.19,41.06,39.91,40.48,482200,3.37507157673383,3.4481323448791,3.35155776629627,3.39942516611559,5741987.26142404,0.0,1.0
2006-02-14,40.53,40.53,39.58,40.45,670800,3.40362406083658,3.40362406083658,3.32384506113772,3.39690582928299,7987816.3727981,0.0,1.0
2006-02-15,40.63,41.58,40.271,40.53,934100,3.41202185027857,3.49180084997742,3.38187378618184,3.40362406083658,11123165.285973,0.0,1.0
2006-02-16,41.7,41.93,40.17,41.44,976200,3.50187819730781,3.52119311302437,3.37339201884543,3.48004394475865,11624487.691004,0.0,1.0
2006-02-17,41.15,41.85,41.0,41.85,716500,3.45569035537689,3.51447488147079,3.44309367121391,3.51447488147079,8532007.20201228,0.0,1.0
2006-02-21,40.51,41.19,40.212,41.0,623200,3.40194450294818,3.45904947115368,3.37691909041107,3.44309367121391,7421000.5419317,0.0,1.0
2006-02-22,41.04,41.95,40.21,40.51,577100,3.44645278699071,3.52287267091277,3.37675113462223,3.40194450294818,6872046.55447492,0.0,1.0
2006-02-23,39.96,40.94,39.96,40.9,660600,3.35575666101727,3.43805499754872,3.35575666101727,3.43469588177193,7866355.83761243,0.0,1.0
2006-02-24,40.05,40.31,39.26,39.75,380100,3.36331467151505,3.38514892406421,3.29697213492337,3.3381213031891,4526191.1200068,0.0,1.0
2006-02-27,40.24,40.58,39.93,40.0,546300,3.37927047145482,3.40782295555757,3.35323732418467,3.35911577679406,6505283.36979667,0.0,1.0
2006-02-28,40.03,40.29,39.55,40.24,679200,3.36163511362666,3.38346936617582,3.32132572430513,3.37927047145482,8087842.69589216,0.0,1.0
2006-03-01,40.98,41.08,40.04,40.04,674500,3.44141411332551,3.4498119027675,3.36247489257085,3.36247489257085,8031875.58654193,0.0,1.0
2006-03-02,40.3,41.12,40.13,40.6,722400,3.38430914512002,3.45317101854429,3.37003290306864,3.40950251344597,8602263.78609025,0.0,1.0
2006-03-03,41.0,41.27,40.0,40.0,619900,3.44309367121391,3.46576770270727,3.35911577679406,3.35911577679406,7381704.48643045,0.0,1.0
2006-03-06,40.79,41.6,40.24,40.24,570700,3.42545831338574,3.49348040786582,3.37927047145482,3.37927047145482,6795836.02259374,0.0,1.0
2006-03-07,39.94,40.79,39.58,40.79,666100,3.35407710312887,3.42545831338574,3.32384506113772,3.42545831338574,7931849.26344784,0.0,1.0
2006-03-08,38.75,39.8,38.39,39.8,829600,3.25414340876925,3.34232019791009,3.2239113667781,3.34232019791009,9878790.19510032,0.0,1.0
2006-03-09,38.25,39.28,38.11,38.9,517700,3.21215446155932,3.29865169281177,3.20039755634054,3.26674009293222,6164717.55545256,0.0,1.0
2006-03-10,38.8,39.06,37.26,38.05,734600,3.25834230349024,3.2801765560394,3.12901634608367,3.19535888267535,8747540.11248879,0.0,1.0
2006-03-13,39.12,39.8,38.8,39.22,835400,3.28521522970459,3.34232019791009,3.25834230349024,3.29361301914658,9947855.98961767,0.0,1.0
2006-03-14,40.44,40.94,39.01,39.12,1337800,3.39606605033879,3.43805499754872,3.27597766131841,3.28521522970459,15930382.7422918,0.0,1.0
2006-03-15,39.79,41.48,39.68,40.45,1180500,3.34148041896589,3.48340306053544,3.33224285057971,3.39690582928299,14057270.7633992,0.0,1.0
2006-03-16,40.1,40.92,39.84,39.89,433800,3.36751356623604,3.43637543966032,3.34567931368688,3.34987820840788,5165645.11407248,0.0,1.0
2006-03-17,41.1,41.4,40.13,40.5,1002200,3.4514914606559,3.47668482898185,3.37003290306864,3.40110472400399,11934092.9767714,0.0,1.0
2006-03-20,41.4,41.72,40.52,40.95,684000,3.47668482898185,3.5035577551962,3.40278428189238,3.43889477649292,8145000.59480308,0.0,1.0
2006-03-21,45.0,45.98,44.21,44.25,4366800,3.77900524889332,3.86130358542477,3.71266271230163,3.71602182807843,51999398.5341901,0.0,1.0
2006-03-22,45.44,45.63,43.99,44.0,1197300,3.81595552243805,3.83191132237782,3.69418757552927,3.69502735447347,14257323.4095873,0.0,1.0
2006-03-23,45.18,46.1,44.95,44.95,1237300,3.79412126988889,3.87138093275515,3.77480635417232,3.77480635417232,14733639.2338448,0.0,1.0
2006-03-24,46.81,47.14,44.96,45.19,1074100,3.93100523779325,3.9587179429518,3.77564613311652,3.79496104883309,12790270.6708742,0.0,1.0
2006-03-27,46.88,47.93,46.44,46.6,1113800,3.93688369040264,4.02506047954348,3.8999334168579,3.91336987996508,13263014.1264498,0.0,1.0
2006-03-28,46.35,47.69,46.27,47.33,1012700,3.89237540636012,4.00490578488272,3.88565717480653,3.97467374289157,12059125.880639,0.0,1.0
2006-03-29,47.0,47.78,46.34,46.34,729500,3.94696103773302,4.0124637953805,3.89153562741592,3.89153562741592,8686809.84489597,0.0,1.0
2006-03-30,47.0,47.76,46.84,47.01,942700,3.94696103773302,4.01078423749211,3.93352457462584,3.94780081667722,11225573.1881884,0.0,1.0
2006-03-31,47.14,47.5,46.81,47.2,920800,3.9587179429518,3.98894998494295,3.93100523779325,3.96375661661699,10964790.2744074,0.0,1.0
2006-04-03,46.46,48.3,46.23,47.14,996700,3.9016129747463,4.05613230047883,3.88229805902973,3.9587179429518,11868599.550936,0.0,1.0
2006-04-04,48.04,48.04,46.31,46.46,944100,4.03429804792967,4.03429804792967,3.88901629058332,3.9016129747463,11242244.2420374,0.0,1.0
2006-04-05,48.67,49.37,47.97,48.04,1293600,4.08720412141417,4.14598864750807,4.02841959532028,4.03429804792967,15404053.7564872,0.0,1.0
2006-04-06,48.99,49.16,48.28,48.67,582100,4.11407704762853,4.1283532896799,4.05445274259043,4.08720412141417,6931586.03250711,0.0,1.0
2006-04-07,48.97,49.46,48.59,49.05,588700,4.11239748974013,4.15354665800585,4.08048588986058,4.11911572129372,7010178.1435096,0.0,1.0
2006-04-10,48.66,49.68,48.62,48.99,1025700,4.08636434246997,4.17202179477822,4.08300522669318,4.11407704762853,12213928.5235227,0.0,1.0
2006-04-11,46.98,47.25,46.75,47.0,1984700,3.94528147984462,3.96795551133798,3.92596656412806,3.94696103773302,23633600.410096,0.0,1.0
2006-04-12,47.11,47.35,46.87,47.02,857400,3.9561986061192,3.97635330077997,3.93604391145844,3.94864059562142,10209829.6929593,0.0,1.0
2006-04-13,46.86,47.21,46.84,47.11,745200,3.93520413251424,3.96459639556119,3.93352457462584,3.9561986061192,8873763.80591703,0.0,1.0
2006-04-17,46.6,46.81,46.0,46.8,833400,3.91336987996508,3.93100523779325,3.86298314331317,3.93016545884905,9924040.1984048,0.0,1.0
2006-04-18,46.78,46.95,45.94,46.8,877100,3.92848590096065,3.94276214301203,3.85794446964798,3.93016545884905,10444415.2364061,0.0,1.0
2006-04-19,47.07,47.16,46.5,47.0,448700,3.95283949034241,3.9603975008402,3.90497209052309,3.94696103773302,5343072.75860839,0.0,1.0
2006-04-20,47.52,47.9,46.76,47.01,501900,3.99062954283134,4.02254114271089,3.92680634307226,3.94780081667722,5976572.80487086,0.0,1.0
2006-04-21,46.99,47.62,46.38,47.62,609100,3.94612125878882,3.99902733227333,3.89489474319271,3.99902733227333,7253099.21388093,0.0,1.0
2006-04-24,46.76,47.0,46.25,46.85,1080800,3.92680634307226,3.94696103773302,3.88397761691813,3.93436435357004,12870053.5714374,0.0,1.0
2006-04-25,46.8,47.21,46.53,47.0,515300,3.93016545884905,3.96459639556119,3.90749142735569,3.94696103773302,6136138.60599711,0.0,1.0
2006-04-26,47.38,47.66,46.91,46.96,628700,3.97887263761256,4.00238644805012,3.93940302723523,3.94360192195623,7486493.9677671,0.0,1.0
2006-04-27,47.35,47.6,46.1,47.4,1046700,3.97635330077997,3.99734777438493,3.87138093275515,3.98055219550096,12463994.3312579,0.0,1.0
2006-04-28,47.2,47.93,46.88,47.35,848900,3.96375661661699,4.02506047954348,3.93688369040264,3.97635330077997,10108612.5803046,0.0,1.0
2006-05-01,47.6,48.21,47.3,47.3,1056100,3.99734777438493,4.04857428998104,3.97215440605898,3.97215440605898,12575928.5499584,0.0,1.0
2006-05-02,48.02,48.44,47.69,48.2,1259600,4.03261849004127,4.06788920569761,4.00490578488272,4.04773451103684,14999185.3058683,0.0,1.0
2006-05-03,47.97,48.32,47.67,48.02,1138300,4.02841959532028,4.05781185836722,4.00322622699432,4.03261849004127,13554757.5688075,0.0,1.0
2006-05-04,47.42,48.23,46.5,47.97,1080900,3.98223175338936,4.05025384786944,3.90497209052309,4.02841959532028,12871244.360998,0.0,1.0
2006-05-05,48.22,48.51,47.42,47.42,900400,4.04941406892524,4.073767658307,3.98223175338936,3.98223175338936,10721869.2040361,0.0,1.0
2006-05-08,47.47,48.27,47.32,48.0,645800,3.98643064811035,4.05361296364623,3.97383396394737,4.03093893215287,7690118.98263717,0.0,1.0
2006-05-09,47.56,47.97,47.25,47.31,339300,3.99398865860814,4.02841959532028,3.96795551133798,3.97299418500317,4040348.97926415,0.0,1.0
2006-05-10,46.41,47.49,46.24,47.31,750100,3.89741408002531,3.98811020599875,3.88313783797393,3.97299418500317,8932112.49438857,0.0,1.0
2006-05-11,44.91,46.66,44.51,46.52,1189000,3.77144723839553,3.91840855363027,3.73785608062759,3.90665164841149,14158487.8760539,0.0,1.0
2006-05-12,43.95,44.91,43.75,44.91,828200,3.69082845975247,3.77144723839553,3.6740328808685,3.77144723839553,9862119.14125133,0.0,1.0
2006-05-15,43.44,43.57,41.91,43.3,1807900,3.64799973359835,3.65891685987293,3.51951355513598,3.63624282837957,21528284.4668779,0.0,1.0
2006-05-16,44.3,46.01,44.24,44.33,1875500,3.72022072279942,3.86382292225737,3.71518204913423,3.72274005963202,22333258.209873,0.0,1.0
2006-05-17,44.6,45.5,44.4,44.72,1737600,3.74541409112538,3.82099419610324,3.72861851224141,3.75549143845576,20691159.4057453,0.0,1.0
2006-05-18,45.38,47.71,45.35,45.9,3490100,3.81091684877286,4.00658534277111,3.80839751194027,3.85458535387118,41559746.4560266,0.0,1.0
2006-05-19,44.97,46.0,43.86,45.6,2177500,3.77648591206072,3.86298314331317,3.68327044925469,3.82939198554523,25929442.6830171,0.0,1.0
2006-05-22,43.33,44.8,42.41,44.26,1685400,3.63876216521217,3.76220967000935,3.5615025023459,3.71686160702263,20069567.2550893,0.0,1.0
2006-05-23,43.24,44.22,43.24,43.7,1119400,3.63120415471438,3.71350249124583,3.63120415471438,3.66983398614751,13329698.3418458,0.0,1.0
2006-05-24,42.05,43.99,41.24,43.34,1196500,3.53127046035475,3.69418757552927,3.46324836587468,3.63960194415636,14247797.0931022,0.0,1.0
2006-05-25,43.47,44.01,42.58,42.69,1214500,3.65051907043094,3.69586713341766,3.57577874439728,3.58501631278346,14462139.214018,0.0,1.0
2006-05-26,43.58,44.08,43.41,43.62,336300,3.65975663881713,3.70174558602705,3.64548039676575,3.66311575459392,4004625.29244484,0.0,1.0
2006-05-30,42.18,43.35,42.13,43.34,558300,3.54218758662934,3.64044172310056,3.53798869190834,3.63960194415636,6648178.1170739,0.0,1.0
2006-05-31,42.94,43.44,42.45,42.87,1066400,3.60601078638842,3.64799973359835,3.5648616181227,3.60013233377903,12698579.8747047,0.0,1.0
2006-06-01,43.93,44.04,42.4,42.94,843600,3.68914890186408,3.69838647025026,3.5606627234017,3.60601078638842,10045500.7335904,0.0,1.0
2006-06-02,43.43,44.4,43.15,44.01,455000,3.64715995465415,3.72861851224141,3.62364614421659,3.69586713341766,5418092.50092894,0.0,1.0
2006-06-05,40.97,43.4,40.88,43.23,1225200,3.44057433438132,3.64464061782155,3.43301632388353,3.63036437577018,14589553.6970069,0.0,1.0
2006-06-06,41.68,41.73,40.61,40.95,1070100,3.50019863941941,3.5043975341404,3.41034229239017,3.43889477649292,12742639.0884485,0.0,1.0
2006-06-07,41.25,42.41,41.16,41.99,1143500,3.46408814481887,3.5615025023459,3.45653013432109,3.52623178668956,13616678.625961,0.0,1.0
2006-06-08,40.95,41.02,39.0,41.0,1834900,3.43889477649292,3.44477322910231,3.27513788237421,3.44309367121391,21849797.6482517,0.0,1.0
2006-06-09,41.64,41.88,41.05,41.05,924000,3.49683952364262,3.51699421830338,3.4472925659349,3.4472925659349,11002895.540348,0.0,1.0
2006-06-12,40.1,41.58,38.94,41.42,1585400,3.36751356623604,3.49180084997742,3.27009920870902,3.47836438687025,18878777.6944456,0.0,1.0
2006-06-13,39.51,40.61,35.87,40.0,4366500,3.31796660852833,3.41034229239017,3.01228707284007,3.35911577679406,51995826.1655082,0.0,1.0
2006-06-14,40.38,41.38,39.73,40.25,1444600,3.3910273766736,3.47500527109346,3.3364417453007,3.38011025039902,17202145.9930593,0.0,1.0
2006-06-15,41.25,41.32,38.91,40.21,1605000,3.46408814481887,3.46996659742826,3.26757987187642,3.37675113462223,19112172.4483318,0.0,1.0
2006-06-16,39.43,40.76,39.23,40.63,2405800,3.31124837697474,3.42293897655315,3.29445279809077,3.41202185027857,28648015.2499668,0.0,1.0
2006-06-19,37.92,39.46,37.85,39.43,1151600,3.18444175640077,3.31376771380734,3.17856330379138,3.31124837697474,13713132.5803731,0.0,1.0
2006-06-20,36.68,37.92,36.6,37.85,1296400,3.08030916732015,3.18444175640077,3.07359093576656,3.17856330379138,15437395.8641853,0.0,1.0
2006-06-21,38.42,38.55,36.4,36.69,2129300,3.22643070361069,3.23734782988527,3.05679535688259,3.08114894626435,25355482.1147869,0.0,1.0
2006-06-22,36.81,38.24,36.11,37.58,1967100,3.09122629359473,3.21131468261512,3.03244176750084,3.15588927229802,23424021.4474227,0.0,1.0
2006-06-23,37.67,38.11,36.62,36.81,1135300,3.16344728279581,3.20039755634054,3.07527049365496,3.09122629359473,13519033.8819882,0.0,1.0
2006-06-26,37.13,38.17,36.25,37.74,1062500,3.11809921980909,3.20543623000573,3.04419867271962,3.1693257354052,12652139.0818396,0.0,1.0
2006-06-27,36.78,37.5,36.49,37.2,979100,3.08870695676214,3.14917104074443,3.06435336738038,3.12397767241848,11659020.5882627,0.0,1.0
2006-06-28,37.14,37.22,36.61,36.89,1120000,3.11893899875328,3.12565723030687,3.07443071471076,3.09794452514832,13336843.0792097,0.0,1.0
2006-06-29,39.16,39.16,37.34,37.72,1254800,3.28857434548138,3.28857434548138,3.13573457763726,3.1676461775168,14942027.4069575,0.0,1.0
2006-06-30,42.0,42.0,37.91,39.21,5112600,3.52707156563376,3.52707156563376,3.18360197745657,3.29277324020238,60880307.0774711,0.0,1.0
2006-07-03,39.77,40.5,39.6,40.47,1162600,3.33980086107749,3.40110472400399,3.32552461902612,3.39858538717139,13844119.432044,0.0,1.0
2006-07-05,38.84,39.77,38.4,39.77,1074900,3.26170141926703,3.33980086107749,3.2247511457223,3.33980086107749,12799796.9873594,0.0,1.0
2006-07-06,39.21,39.676,38.66,38.84,951000,3.29277324020238,3.33190693900203,3.24658539827146,3.26170141926703,11324408.7217218,0.0,1.0
2006-07-07,38.08,39.13,37.95,39.07,1099000,3.19787821950794,3.28605500864879,3.18696109323336,3.2810163349836,13086777.2714745,0.0,1.0
2006-07-10,37.01,38.3,36.76,38.15,1134900,3.1080218724787,3.21635335628031,3.08702739887374,3.20375667211733,13514270.7237456,0.0,1.0
2006-07-11,37.32,37.41,36.5,37.05,854800,3.13405501974886,3.14161303024664,3.06519314632458,3.1113809882555,10178869.1643825,0.0,1.0
2006-07-12,36.91,37.6,36.15,37.25,1405500,3.09962408303672,3.15756883018642,3.03580088327763,3.12817656713947,16736547.2748475,0.0,1.0
2006-07-13,39.34,39.6799,36.87,36.91,3418200,3.30369036647696,3.33223445279027,3.09626496725992,3.09962408303672,40703568.7619238,0.0,1.0
2006-07-14,38.94,39.96,38.19,39.08,3225000,3.27009920870902,3.35575666101727,3.20711578789413,3.2818561139278,38402963.3307601,0.0,1.0
2006-07-17,37.67,39.15,37.64,38.9,1105000,3.16344728279581,3.28773456653719,3.16092794596321,3.26674009293222,13158224.6451131,0.0,1.0
2006-07-18,39.44,39.65,38.2,38.45,1285700,3.31208815591894,3.32972351374711,3.20795556683833,3.22895004044329,15309981.3811964,0.0,1.0
2006-07-19,40.92,41.33,39.13,39.44,1800600,3.43637543966032,3.47080637637246,3.28605500864879,3.31208815591894,21441356.8289509,0.0,1.0
2006-07-20,38.87,41.0,38.09,40.93,1701100,3.26422075609963,3.44309367121391,3.19871799845214,3.43721521860452,20256521.2161104,0.0,1.0
2006-07-21,37.87,38.81,37.49,38.75,909100,3.18024286167978,3.25918208243444,3.14833126180023,3.25414340876925,10825467.8958121,0.0,1.0
2006-07-24,39.08,39.24,38.0,38.0,844800,3.2818561139278,3.29529257703497,3.19115998795436,3.19115998795436,10059790.2083182,0.0,1.0
2006-07-25,40.27,40.29,38.96,39.09,1483700,3.38178980828742,3.38346936617582,3.27177876659741,3.282695892872,17667744.7112709,0.0,1.0
2006-07-26,40.86,40.95,39.94,40.28,1146400,3.43133676599513,3.43889477649292,3.35407710312887,3.38262958723162,13651211.5232197,0.0,1.0
2006-07-27,40.85,42.28,40.573,41.1,1475600,3.43049698705093,3.55058537607132,3.40723511029663,3.4514914606559,17571290.7568588,0.0,1.0
2006-07-28,42.22,42.52,40.91,40.96,868900,3.54554670240613,3.57074007073209,3.43553566071612,3.43973455543712,10346770.4924333,0.0,1.0
2006-07-31,41.61,42.24,41.58,41.9,728900,3.49432018681002,3.54722626029453,3.49180084997742,3.51867377619178,8679665.10753211,0.0,1.0
2006-08-01,40.47,41.51,40.09,41.5,1183300,3.39858538717139,3.48592239736804,3.36667378729185,3.48508261842384,14090612.8710972,0.0,1.0
2006-08-02,42.91,43.29,40.99,41.05,1794500,3.60349144955583,3.63540304943537,3.44225389226971,3.4472925659349,21368718.6657516,0.0,1.0
2006-08-03,44.41,44.55,42.3601,42.8,1412900,3.7294582911856,3.74121519640438,3.55731200541435,3.59425388116964,16824665.7023352,0.0,1.0
2006-08-04,44.3,45.85,43.6,45.08,1518500,3.72022072279942,3.85038645915019,3.66143619670553,3.78572348044691,18082139.478375,0.0,1.0
2006-08-07,44.7,44.87,43.09,44.2,854700,3.75381188056736,3.76808812261874,3.6186074705514,3.71182293335744,10177678.3748219,0.0,1.0
2006-08-08,44.35,45.3,44.17,45.07,958100,3.72441961752041,3.80419861721927,3.70930359652484,3.78488370150271,11408954.7805275,0.0,1.0
2006-08-09,43.79,44.81,43.79,44.75,860300,3.6773919966453,3.76304944895355,3.6773919966453,3.75801077528835,10244362.5902179,0.0,1.0
2006-08-10,44.56,44.85,43.55,43.55,725000,3.74205497534858,3.76640856473034,3.65723730198453,3.65723730198453,8633224.31466701,0.0,1.0
2006-08-11,46.45,47.0,44.96,45.29,1825900,3.9007731958021,3.94696103773302,3.77564613311652,3.80335883827507,21742626.5877938,0.0,1.0
2006-08-14,46.11,46.98,45.76,46.85,631800,3.87222071169935,3.94528147984462,3.8428284486524,3.93436435357004,7523408.44414705,0.0,1.0
2006-08-15,46.31,47.05,45.48,45.72,983400,3.88901629058332,3.95115993245401,3.81931463821485,3.83946933287561,11710224.5393704,0.0,1.0
2006-08-16,47.0,47.3,46.2,46.62,1973400,3.94696103773302,3.97215440605898,3.87977872219714,3.91504943785348,23499041.1897433,0.0,1.0
2006-08-17,45.21,46.92,43.0,43.1,4932100,3.79664060672149,3.94024280617943,3.61104946005361,3.6194472494956,58730931.920509,0.0,1.0
2006-08-18,44.43,45.39,44.07,45.21,1495500,3.731137849074,3.81175662771706,3.70090580708286,3.79664060672149,17808257.8794269,0.0,1.0
2006-08-21,43.07,44.08,42.94,43.97,1573300,3.616927912663,3.70174558602705,3.60601078638842,3.69250801764087,18734692.1576077,0.0,1.0
2006-08-22,43.61,43.83,42.92,43.0,1124900,3.66227597564972,3.68075111242209,3.60433122850003,3.61104946005361,13395191.7676813,0.0,1.0
2006-08-23,43.64,44.3699,43.25,44.2,1299900,3.66479531248232,3.72609077761937,3.63204393365858,3.71182293335744,15479073.4988078,0.0,1.0
2006-08-24,42.23,43.82,42.0,43.79,1411900,3.54638648135033,3.67991133347789,3.52707156563376,3.6773919966453,16812757.8067287,0.0,1.0
2006-08-25,41.86,42.19,41.28,42.13,1683300,3.51531466041498,3.54302736557353,3.46660748165147,3.53798869190834,20044560.6743158,0.0,1.0
2006-08-28,42.57,42.78,41.84,41.85,835400,3.57493896545308,3.59257432328125,3.51363510252659,3.51447488147079,9947855.98961766,0.0,1.0
2006-08-29,43.11,43.32,41.93,42.62,751500,3.6202870284398,3.63792238626797,3.52119311302437,3.57913786017407,8948783.54823758,0.0,1.0
2006-08-30,43.6,43.66,42.36,43.11,1393200,3.66143619670553,3.66647487037072,3.55730360762491,3.6202870284398,16590080.1588883,0.0,1.0
2006-08-31,43.68,43.9,43.34,43.83,414800,3.66815442825911,3.68662956503148,3.63960194415636,3.68075111242209,4939395.09755017,0.0,1.0
2006-09-01,43.26,43.98,42.94,43.78,791600,3.63288371260278,3.69334779658507,3.60601078638842,3.6765522177011,9426290.16205571,0.0,1.0
2006-09-05,44.18,44.36,43.16,43.28,776800,3.71014337546904,3.72525939646461,3.62448592316079,3.63456327049117,9250053.30708045,0.0,1.0
2006-09-06,43.66,44.31,43.29,43.58,1391700,3.66647487037072,3.72106050174362,3.63540304943537,3.65975663881713,16572218.3154787,0.0,1.0
2006-09-07,43.69,44.08,42.42,43.47,1049900,3.66899420720331,3.70174558602705,3.5623422812901,3.65051907043094,12502099.5971985,0.0,1.0
2006-09-08,44.75,45.16,44.1,44.55,1587000,3.75801077528835,3.79244171200049,3.70342514391545,3.74121519640438,18897830.3274159,0.0,1.0
2006-09-11,45.6,45.84,44.12,44.77,1305800,3.82939198554523,3.84954668020599,3.70510470180385,3.75969033317675,15549330.0828857,0.0,1.0
2006-09-12,47.28,47.82,45.35,45.6,1542700,3.97047484817058,4.0158229111573,3.80839751194027,3.82939198554523,18370310.5520507,0.0,1.0
2006-09-13,47.95,48.0,46.38,47.28,1073800,4.02674003743188,4.03093893215287,3.89489474319271,3.97047484817058,12786698.3021923,0.0,1.0
2006-09-14,47.18,47.81,46.36,47.75,1382000,3.96207705872859,4.0149831322131,3.89321518530432,4.00994445854791,16456711.7280963,0.0,1.0
2006-09-15,47.65,47.8,46.79,47.65,1869400,4.00154666910592,4.0141433532689,3.92932567990485,4.00154666910592,22260620.0466738,0.0,1.0
2006-09-18,48.15,48.68,47.3704,47.55,1364600,4.04353561631585,4.08804390035837,3.97806644982613,3.99314887966394,16249514.3445443,0.0,1.0
2006-09-19,47.97,48.1,46.7,48.05,1242800,4.02841959532028,4.03933672159486,3.92176766940706,4.03513782687386,14799132.6596802,0.0,1.0
2006-09-20,48.37,49.03,47.6,47.6,1857500,4.06201075308822,4.11743616340532,3.99734777438493,3.99734777438493,22118916.0889572,0.0,1.0
2006-09-21,48.85,49.749,48.54,49.749,1779800,4.10232014240975,4.17781626949319,4.07628699513959,4.17781626949319,21193672.600337,0.0,1.0
2006-09-22,47.13,48.85,44.71,48.85,4463000,3.9578781640076,4.10232014240975,3.75465165951156,4.10232014240975,53144938.0915294,0.0,1.0
2006-09-25,47.98,48.4,46.36,47.5,1740200,4.02925937426447,4.06453008992081,3.89321518530432,3.98894998494295,20722119.9343221,0.0,1.0
2006-09-26,48.25,48.74,47.53,48.1,1203500,4.05193340575783,4.09308257402356,3.99146932177554,4.03933672159486,14331152.3623472,0.0,1.0
2006-09-27,47.21,48.65,47.07,48.23,1623900,3.96459639556119,4.08552456352577,3.95283949034241,4.05025384786944,19337231.6752934,0.0,1.0
2006-09-28,46.64,47.9101,46.25,47.25,2295400,3.91672899574187,4.02338931944453,3.88397761691813,3.96795551133798,27333383.5750161,0.0,1.0
2006-09-29,46.28,47.12,46.21,46.75,749800,3.88649695375073,3.9570383850634,3.88061850114134,3.92596656412806,8928540.12570664,0.0,1.0
2006-10-02,46.11,46.76,45.78,46.7,909700,3.87222071169935,3.92680634307226,3.8445080065408,3.92176766940706,10832612.633176,0.0,1.0
2006-10-03,47.32,47.53,45.64,46.05,1227000,3.97383396394737,3.99146932177554,3.83275110132202,3.86718203803416,14610987.9090985,0.0,1.0
2006-10-04,47.98,48.2,47.08,47.32,741700,4.02925937426447,4.04773451103684,3.95367926928661,3.97383396394737,8832086.17129451,0.0,1.0
2006-10-05,48.23,48.75,47.58,48.25,678300,4.05025384786944,4.09392235296776,3.99566821649653,4.05193340575783,8077125.58984637,0.0,1.0
2006-10-06,47.61,48.25,47.04,48.23,798100,3.99818755332913,4.05193340575783,3.95032015350981,4.05025384786944,9503691.48349756,0.0,1.0
2006-10-09,48.05,48.14,46.96,47.5,525000,4.03513782687386,4.04269583737165,3.94360192195623,3.98894998494295,6251645.19337956,0.0,1.0
2006-10-10,47.99,48.35,47.11,48.32,1744000,4.03009915320867,4.06033119519982,3.9561986061192,4.05781185836722,20767369.9376266,0.0,1.0
2006-10-11,49.05,49.65,47.63,47.99,1826100,4.11911572129372,4.16950245794563,3.99986711121753,4.03009915320867,21745008.166915,0.0,1.0
2006-10-12,50.27,50.7,48.9,49.1,1618600,4.22156875248593,4.25767924708647,4.10651903713074,4.12331461601471,19274119.8285793,0.0,1.0
2006-10-13,51.72,52.65,50.9,50.95,3097500,4.34333669939472,4.42143614120518,4.27447482597044,4.27867372069143,36884706.6409393,0.0,1.0
2006-10-16,51.76,52.19,51.51,52.05,707700,4.34669581517151,4.38280630977205,4.32570134156655,4.37104940455327,8427217.72067564,0.0,1.0
2006-10-17,51.15,51.98,50.7599,51.76,667300,4.2954692995754,4.36517095194388,4.26270952296222,4.34669581517151,7946138.73817558,0.0,1.0
2006-10-18,50.98,51.93,50.6,51.52,738600,4.28119305752403,4.36097205722289,4.24928145764449,4.32654112051075,8795171.69491454,0.0,1.0
2006-10-19,51.27,51.65,50.29,50.98,673600,4.30554664690579,4.33745824678533,4.22324831037433,4.28119305752403,8021158.48049612,0.0,1.0
2006-10-20,51.25,51.73,50.321,51.17,850500,4.30386708901739,4.34417647833892,4.22585162510135,4.2971488574638,10127665.2132749,0.0,1.0
2006-10-23,52.09,52.29,50.5,51.0,938300,4.37440852033006,4.39120409921403,4.2408836682025,4.28287261541243,11173178.4475201,0.0,1.0
2006-10-24,50.9,52.73,50.39,51.74,1441700,4.27447482597044,4.42815437275877,4.23164609981632,4.34501625728312,17167613.0958006,0.0,1.0
2006-10-25,49.68,51.25,49.37,50.7,992800,4.17202179477822,4.30386708901739,4.14598864750807,4.25767924708647,11822158.7580709,0.0,1.0
2006-10-26,51.56,51.74,50.12,50.13,915900,4.32990023628754,4.34501625728312,4.20897206832296,4.20981184726716,10906441.5859359,0.0,1.0
2006-10-27,51.64,52.12,50.93,51.56,828600,4.33661846784113,4.37692785716266,4.27699416280304,4.32990023628754,9866882.2994939,0.0,1.0
2006-10-30,50.89,51.57,50.46,51.4,1289200,4.27363504702624,4.33074001523174,4.23752455242571,4.31646377318037,15351659.0158189,0.0,1.0
2006-10-31,51.06,51.25,50.25,50.94,1249800,4.28791128907762,4.30386708901739,4.21988919459754,4.27783394174724,14882487.9289253,0.0,1.0
2006-11-01,50.09,51.46,49.85,51.2,825000,4.20645273149036,4.32150244684556,4.1862980368296,4.2996681942964,9824013.87531073,0.0,1.0
2006-11-02,50.3,50.76,49.01,49.7,929600,4.22408808931853,4.26271792075166,4.11575660551692,4.17370135266662,11069579.7557441,0.0,1.0
2006-11-03,53.52,53.8,51.99,53.25,2390800,4.49449690935045,4.51801071978801,4.36601073088808,4.47182287785709,28469396.8158702,0.0,1.0
2006-11-06,53.26,54.09,53.0,53.75,842200,4.47266265680129,4.54236430916977,4.45082840425213,4.51381182506702,10028829.6797414,0.0,1.0
2006-11-07,53.04,54.48,52.38,53.26,1233600,4.45418752002892,4.57511568799351,4.39876210971182,4.47266265680129,14689580.020101,0.0,1.0
2006-11-08,53.27,53.86,52.55,52.9,870700,4.47350243574549,4.5230493934532,4.4130383517632,4.44243061481014,10368204.7045249,0.0,1.0
2006-11-09,51.99,53.52,51.9,53.52,1414300,4.36601073088808,4.49449690935045,4.35845272039029,4.49449690935045,16841336.7561842,0.0,1.0
2006-11-10,52.29,52.43,51.61,52.0,1350300,4.39120409921403,4.40296100443281,4.33409913100854,4.36685050983228,16079231.4373722,0.0,1.0
2006-11-13,52.29,53.45,52.28,52.41,1337500,4.39120409921403,4.48861845674106,4.39036432026984,4.40128144654442,15926810.3736098,0.0,1.0
2006-11-14,53.1,53.18,51.39,52.32,1527600,4.45922619369411,4.4659444252477,4.31562399423617,4.39372343604663,18190501.3283935,0.0,1.0
2006-11-15,52.73,53.84,52.53,53.15,818400,4.42815437275877,4.5213698355648,4.4113587938748,4.46342508841511,9745421.76430824,0.0,1.0
2006-11-16,52.27,52.95,51.75,52.95,1219500,4.38952454132564,4.44662950953114,4.34585603622731,4.44662950953114,14521678.6920502,0.0,1.0
2006-11-17,51.74,52.24,51.24,52.23,1704100,4.34501625728312,4.38700520449304,4.30302731007319,4.38616542554884,20292244.9029297,0.0,1.0
2006-11-20,51.16,53.27,50.69,52.0,2771800,4.2963090785196,4.47350243574549,4.25683946814227,4.36685050983228,33006305.0419228,0.0,1.0
2006-11-21,53.0,54.93,49.74,50.65,5070000,4.45082840425213,4.61290574048244,4.17706046844341,4.25348035236548,60373030.7246368,0.0,1.0
2006-11-22,55.34,56.18,53.29,53.29,2325900,4.64733667719458,4.71787810850726,4.47518199363389,4.47518199363389,27696574.3910124,0.0,1.0
2006-11-24,56.65,57.19,55.33,55.34,1587300,4.75734771888459,4.80269578187131,4.64649689825038,4.64733667719458,18901402.6960978,0.0,1.0
2006-11-27,55.01,56.8,54.81,56.65,1684700,4.61962397203603,4.76994440304756,4.60282839315206,4.75734771888459,20061231.7281648,0.0,1.0
2006-11-28,54.4,55.79,54.16,55.01,1393700,4.56839745643992,4.68512672968351,4.54824276177916,4.61962397203603,16596034.1066916,0.0,1.0
2006-11-29,55.2,55.7,54.63,54.65,1229300,4.6355797719758,4.67756871918573,4.58771237215649,4.58939193004488,14638376.0689933,0.0,1.0
2006-11-30,56.05,56.22,54.7,55.2,1558500,4.70696098223268,4.72123722428405,4.59359082476588,4.6355797719758,18558455.3026324,0.0,1.0
2006-12-01,55.58,56.2,54.54,55.9,1529400,4.66749137185535,4.71955766639565,4.5801543616587,4.6943642980697,18211935.5404851,0.0,1.0
2006-12-04,56.27,56.79,55.4,55.4,776100,4.72543611900504,4.76910462410337,4.65237535085977,4.65237535085977,9241717.78015595,0.0,1.0
2006-12-05,56.75,57.41,55.95,56.32,924500,4.76574550832657,4.82117091864367,4.69856319279069,4.72963501372604,11008849.4881512,0.0,1.0
2006-12-06,57.47,58.42,56.6701,56.75,1308400,4.82620959230887,4.90598859200772,4.75903567456243,4.76574550832657,15580290.6114625,0.0,1.0
2006-12-07,57.2,58.0,56.9,57.47,1097700,4.80353556081551,4.87071787635139,4.77834219248955,4.82620959230887,13071297.0071861,0.0,1.0
2006-12-08,57.79,58.41,57.14,57.32,1075400,4.85308251852322,4.90514881306353,4.79849688715031,4.81361290814589,12805750.9351626,0.0,1.0
2006-12-11,57.23,57.79,56.83,57.78,555800,4.8060548976481,4.85308251852322,4.77246373988016,4.85224273957902,6618408.37805782,0.0,1.0
2006-12-12,56.4,57.64,56.18,57.2,921600,4.73635324527962,4.84048583436024,4.71787810850726,4.80353556081551,10974316.5908926,0.0,1.0
2006-12-13,56.28,57.0,55.73,56.53,993000,4.72627589794924,4.78673998193154,4.68008805601832,4.7472703715542,11824540.3371922,0.0,1.0
2006-12-14,56.99,57.15,56.19,56.26,895100,4.78590020298734,4.79933666609451,4.71871788745146,4.72459634006085,10658757.357322,0.0,1.0
2006-12-15,56.6,57.54,56.59,56.99,906000,4.75314882416359,4.83208804491825,4.7523090452194,4.78590020298734,10788553.4194321,0.0,1.0
2006-12-18,55.46,57.23,55.22,56.85,1452100,4.65741402452496,4.8060548976481,4.6372593298642,4.77414329776856,17291455.2101075,0.0,1.0
2006-12-19,55.05,55.32,53.88,55.31,2199800,4.62298308781282,4.64565711930618,4.5247289513416,4.64481734036199,26194988.7550407,0.0,1.0
2006-12-20,55.16,56.01,54.91,55.06,966300,4.63222065619901,4.70360186645588,4.61122618259405,4.62382286675702,11506599.5245003,0.0,1.0
2006-12-21,55.49,55.95,55.1,55.1,946700,4.65993336135756,4.69856319279069,4.62718198253382,4.62718198253382,11273204.7706141,0.0,1.0
2006-12-22,55.25,55.67,55.11,55.43,331900,4.6397786666968,4.67504938235313,4.62802176147802,4.65489468769237,3952230.55177652,0.0,1.0
2006-12-26,55.02,55.14,54.4,54.9,384900,4.62046375098023,4.63054109831061,4.56839745643992,4.61038640364985,4583349.01891769,0.0,1.0
2006-12-27,55.71,56.1,55.13,55.2,721400,4.67840849812993,4.71115987695367,4.62970131936641,4.6355797719758,8590355.89048382,0.0,1.0
2006-12-28,55.79,56.24,55.34,55.69,560900,4.68512672968351,4.72291678217245,4.64733667719458,4.67672894024153,6679138.64565065,0.0,1.0
2006-12-29,55.11,55.98,55.02,55.6,677900,4.62802176147802,4.70108252962329,4.62046375098023,4.66917092974374,8072362.4316038,0.0,1.0
2007-01-03,54.9,55.14,53.34,55.11,1990600,4.61038640364985,4.63054109831061,4.47938088835488,4.62802176147802,23703856.994174,0.0,1.0
2007-01-04,55.41,56.1,54.82,55.23,2425800,4.65321512980397,4.71115987695367,4.60366817209626,4.6380991088084,28886173.1620955,0.0,1.0
2007-01-05,55.49,56.06,55.31,55.41,1343900,4.65993336135756,4.70780076117688,4.64481734036199,4.65321512980397,16003020.905491,0.0,1.0
2007-01-08,54.5,55.68,54.12,55.5,1306800,4.57679524588191,4.67588916129733,4.54488364600236,4.66077314030176,15561237.9784922,0.0,1.0
2007-01-09,56.35,56.65,54.52,54.55,1608900,4.73215435055863,4.75734771888459,4.5784748037703,4.5809941406029,19158613.2411969,0.0,1.0
2007-01-10,56.64,56.72,55.87,56.24,840000,4.75650793994039,4.76322617149398,4.6918449612371,4.72291678217245,10002632.3094073,0.0,1.0
2007-01-11,58.02,58.08,56.88,57.03,1031500,4.87239743423978,4.87743610790497,4.77666263460115,4.78925931876413,12282994.31804,0.0,1.0
2007-01-12,57.64,58.22,57.26,58.03,692800,4.84048583436024,4.88919301312375,4.8085742344807,4.87323721318398,8249790.07613972,0.0,1.0
2007-01-16,57.69,58.4108,57.45,57.8,620300,4.84468472908123,4.90521599537906,4.82453003442047,4.85392229746742,7386467.64467302,0.0,1.0
2007-01-17,57.56,58.24,57.44,57.55,572300,4.83376760280665,4.89087257101215,4.82369025547627,4.83292782386245,6814888.65556404,0.0,1.0
2007-01-18,56.85,57.8,56.72,57.5,719700,4.77414329776856,4.85392229746742,4.76322617149398,4.82872892914146,8570112.46795288,0.0,1.0
2007-01-19,56.03,56.72,55.57,56.72,766000,4.70528142434428,4.76322617149398,4.66665159291115,4.76322617149398,9121448.03453092,0.0,1.0
2007-01-22,55.05,56.07,54.5,55.92,1620100,4.62298308781282,4.70864054012107,4.57679524588191,4.6960438559581,19291981.671989,0.0,1.0
2007-01-23,54.92,55.61,54.85,55.0,833800,4.61206596153824,4.67001070868794,4.60618750892885,4.61878419309183,9928803.35664738,0.0,1.0
2007-01-24,55.76,56.33,55.17,55.17,761100,4.68260739285092,4.73047479267023,4.63306043514321,4.63306043514321,9063099.34605938,0.0,1.0
2007-01-25,53.66,55.95,53.05,55.91,1873200,4.50625381456923,4.69856319279069,4.45502729897312,4.6952040770139,22305870.0499782,0.0,1.0
2007-01-26,52.25,53.92,51.11,53.9,2963000,4.38784498343724,4.52808806711839,4.29211018379861,4.52640850923,35283094.6818735,0.0,1.0
2007-01-29,53.08,53.37,52.04,52.25,1184400,4.45754663580572,4.48190022518747,4.37020962560907,4.38784498343724,14103711.5562643,0.0,1.0
2007-01-30,52.74,53.58,52.5,53.15,1184600,4.42899415170297,4.49953558301564,4.4088394570422,4.46342508841511,14106093.1353855,0.0,1.0
2007-01-31,53.43,53.67,52.52,52.74,965500,4.48693889885267,4.50709359351343,4.4105190149306,4.42899415170297,11497073.2080151,0.0,1.0
2007-02-01,53.84,54.25,53.5,53.68,1631800,4.5213698355648,4.55580077227694,4.49281735146205,4.50793337245763,19431304.0505843,0.0,1.0
2007-02-02,53.9,54.69,53.66,54.09,1004100,4.52640850923,4.59275104582168,4.50625381456923,4.54236430916977,11956717.9784236,0.0,1.0
2007-02-05,53.0,54.04,52.92,53.9,595200,4.45082840425213,4.53816541444877,4.44411017269854,4.52640850923,7087579.46495144,0.0,1.0
2007-02-06,52.74,53.2,52.29,53.12,829300,4.42899415170297,4.4676239831361,4.39120409921403,4.46090575158251,9875217.8264184,0.0,1.0
2007-02-07,53.71,53.99,52.6,52.86,937600,4.51045270929022,4.53396651972778,4.41723724648419,4.43907149903335,11164842.9205956,0.0,1.0
2007-02-08,53.25,53.72,52.97,53.55,556900,4.47182287785709,4.51129248823442,4.44830906741953,4.49701624618305,6631507.0632249,0.0,1.0
2007-02-09,53.53,53.85,53.02,53.14,1155900,4.49533668829465,4.522209614509,4.45250796214053,4.46258530947091,13764336.5314808,0.0,1.0
2007-02-12,53.04,54.0,52.8,53.9,913700,4.45418752002892,4.53480629867198,4.43403282536816,4.52640850923,10880244.2156017,0.0,1.0
2007-02-13,53.62,53.92,53.11,53.25,785400,4.50289469879244,4.52808806711839,4.46006597263831,4.47182287785709,9352461.2092958,0.0,1.0
2007-02-14,53.92,54.16,53.65,53.72,973400,4.52808806711839,4.54824276177916,4.50541403562503,4.51129248823442,11591145.583306,0.0,1.0
2007-02-15,53.73,54.75,53.68,54.75,666200,4.51213226717862,4.59778971948687,4.50793337245763,4.59778971948687,7933040.05300849,0.0,1.0
2007-02-16,53.74,54.07,53.4,53.7,1002000,4.51297204612282,4.54068475128137,4.48441956202007,4.50961293034603,11931711.3976501,0.0,1.0
2007-02-20,53.91,54.31,53.55,53.74,741700,4.52724828817419,4.56083944594213,4.49701624618305,4.51297204612282,8832086.17129451,0.0,1.0
2007-02-21,55.32,56.17,53.82,53.82,1556600,4.64565711930618,4.71703832956306,4.51969027767641,4.51969027767641,18535830.3009802,0.0,1.0
2007-02-22,54.31,55.3475,52.82,55.32,1572800,4.56083944594213,4.64796651140273,4.43571238325656,4.64565711930618,18728738.2098045,0.0,1.0
2007-02-23,53.83,54.43,53.3,54.2,838200,4.52053005662061,4.57091679327252,4.47602177257808,4.55160187755595,9981198.09731568,0.0,1.0
2007-02-26,53.38,54.17,53.35,54.02,674600,4.48274000413167,4.54908254072336,4.48022066729908,4.53648585656038,8033066.37610257,0.0,1.0
2007-02-27,52.14,53.14,51.79,52.36,889500,4.37860741505106,4.46258530947091,4.34921515200411,4.39708255182342,10592073.1419259,0.0,1.0
2007-02-28,52.38,53.03,51.1,52.25,906500,4.39876210971182,4.45334774108473,4.29127040485441,4.38784498343724,10794507.3672354,0.0,1.0
2007-03-01,52.17,52.89,50.7,51.3,1028300,4.38112675188365,4.44159083586595,4.25767924708647,4.30806598373838,12244889.0520994,0.0,1.0
2007-03-02,51.29,52.75,51.18,52.09,713700,4.30722620479418,4.42983393064717,4.297988636408,4.37440852033006,8498665.09431426,0.0,1.0
2007-03-05,51.13,51.99,49.9,49.9,793900,4.29378974168701,4.36601073088808,4.19049693155059,4.19049693155059,9453678.32195052,0.0,1.0
2007-03-06,51.79,52.19,51.25,51.4,595000,4.34921515200411,4.38280630977205,4.30386708901739,4.31646377318037,7085197.88583016,0.0,1.0
2007-03-07,51.8,52.59,51.6,51.85,756200,4.35005493094831,4.41639746753999,4.33325935206434,4.3542538256693,9004750.65758784,0.0,1.0
2007-03-08,53.76,54.1,52.116,52.34,980300,4.51465160401122,4.54320408811397,4.37659194558498,4.39540299393503,11673310.0629904,0.0,1.0
2007-03-09,54.2,54.3,53.63,53.76,863800,4.55160187755595,4.55999966699794,4.50373447773664,4.51465160401122,10286040.2248405,0.0,1.0
2007-03-12,54.83,54.97,53.85,53.87,553300,4.60450795104046,4.61626485625924,4.522209614509,4.5238891723974,6588638.63904172,0.0,1.0
2007-03-13,53.92,54.56,53.76,54.56,562100,4.52808806711839,4.5818339195471,4.51465160401122,4.5818339195471,6693428.12037838,0.0,1.0
2007-03-14,53.27,53.86,52.16,53.85,656600,4.47350243574549,4.5230493934532,4.38028697293945,4.522209614509,7818724.25518669,0.0,1.0
2007-03-15,54.16,54.28,53.17,53.27,605800,4.54824276177916,4.55832010910954,4.4651046463035,4.47350243574549,7213803.15837967,0.0,1.0
2007-03-16,53.45,54.6,53.0,54.29,732000,4.48861845674106,4.58519303532389,4.45082840425213,4.55915988805374,8716579.58391207,0.0,1.0
2007-03-19,27.21,27.22,26.72,26.83,1455800,4.57007701432832,4.57175657221672,4.48777867779686,4.50625381456923,8667757.21192566,0.0,2.0
2007-03-20,27.65,27.71,27.16,27.21,1606900,4.64397756141779,4.65405490874817,4.56167922488633,4.57007701432832,9567398.72499199,0.0,1.0
2007-03-21,27.63,27.73,27.28,27.58,1211500,4.64061844564099,4.65741402452496,4.5818339195471,4.63222065619901,7213207.76359936,0.0,1.0
2007-03-22,27.32,27.9,27.0,27.75,1381500,4.58855215110069,4.68596650862771,4.53480629867198,4.66077314030176,8225378.89014651,0.0,1.0
2007-03-23,27.33,27.68,26.98,27.4,1431100,4.59023170898908,4.64901623508298,4.53144718289519,4.60198861420786,8520694.70118617,0.0,1.0
2007-03-26,27.97,28.12,27.15,27.53,1899000,4.69772341384649,4.72291678217245,4.55999966699794,4.62382286675702,11306546.8783122,0.0,1.0
2007-03-27,31.16,31.43,30.25,30.55,9239200,5.23350238024515,5.27885044323186,5.08066261240102,5.13104934905293,55009714.5434974,0.0,1.0
2007-03-28,32.6,32.98,30.93,31.12,5201400,5.47535871617432,5.5391819159334,5.19487254881201,5.22678414869156,30968864.1036613,0.0,1.0
2007-03-29,32.42,32.6,31.79,32.6,3039000,5.44512667418317,5.47535871617432,5.33931452721416,5.47535871617432,18094047.3739814,0.0,1.0
2007-03-30,32.57,32.91,31.95,32.35,1924200,5.47032004250913,5.52742501071462,5.36618745342851,5.43336976896439,11456586.3629533,0.0,1.0
2007-04-02,32.93,33.4,32.57,32.65,1912700,5.53078412649142,5.60972334724608,5.47032004250913,5.4837565056163,11388115.9632163,0.0,1.0
2007-04-03,33.19,33.47,32.91,32.99,1502400,5.57445263158974,5.62148025246486,5.52742501071462,5.5408614738218,8945211.17955566,0.0,1.0
2007-04-04,32.98,33.38,32.82,33.04,1303100,5.5391819159334,5.60636423146929,5.51230898971905,5.54925926326379,7758589.38237419,0.0,1.0
2007-04-05,33.32,33.41,32.87,32.9,1047800,5.5962868841389,5.61140290513448,5.52070677916104,5.52574545282623,6238546.50821247,0.0,1.0
2007-04-09,33.1,33.45,32.72,33.4,1133000,5.55933661059417,5.61812113668807,5.49551341083508,5.60972334724608,6745822.8610467,0.0,1.0
2007-04-10,34.06,34.23,32.85,33.21,1855900,5.72057416788028,5.74912665198303,5.51734766338424,5.57781174736654,11049931.7279934,0.0,1.0
2007-04-11,34.34,34.75,33.54,34.55,2430600,5.7676017887554,5.83646366217968,5.63323715768364,5.80287250441174,14471665.5305032,0.0,1.0
2007-04-12,33.91,34.385,33.6,34.34,1472400,5.69538079955433,5.77515979925319,5.64331450501402,5.7676017887554,8766592.74545909,0.0,1.0
2007-04-13,33.79,34.14,33.25,33.96,1271300,5.67522610489356,5.73401063098746,5.58452997892012,5.70377858899631,7569253.84223184,0.0,1.0
2007-04-16,33.83,34.3,33.18,33.91,1603300,5.68194433644715,5.76088355720181,5.57277307370135,5.69538079955433,9545964.51290042,0.0,1.0
2007-04-17,33.95,34.5,33.66,33.93,1930100,5.70209903110792,5.79447471496975,5.6533918523444,5.69873991533112,11491714.6549923,0.0,1.0
2007-04-18,33.52,34.09,33.45,33.93,1040600,5.62987804190684,5.72561284154548,5.61812113668807,5.69873991533112,6195678.0840293,0.0,1.0
2007-04-19,33.03,33.35,32.62,33.13,1818200,5.54757970537539,5.60132555780409,5.47871783195111,5.56437528425936,10825467.8958121,0.0,1.0
2007-04-20,34.05,34.3,33.49,33.75,1729600,5.71889460999189,5.76088355720181,5.62483936824165,5.66850787333998,10297948.1204469,0.0,1.0
2007-04-23,34.95,35.85,34.1,34.1,2322900,5.87005481994762,6.02121502990335,5.72729239943387,5.72729239943387,13830425.3520965,0.0,1.0
2007-04-24,34.15,35.0,34.01,35.0,1829900,5.73569018887586,5.8784526093896,5.7121763784383,5.8784526093896,10895129.0851097,0.0,1.0
2007-04-25,33.82,34.5,33.62,34.18,2004500,5.68026477855876,5.79447471496975,5.64667362079081,5.74072886254105,11934688.3715517,0.0,1.0
2007-04-26,34.03,34.28,33.64,33.92,1956000,5.71553549421509,5.75752444142502,5.65003273656761,5.69706035744273,11645921.9030956,0.0,1.0
2007-04-27,33.61,34.08,33.47,34.04,2469200,5.64499406290242,5.72393328365708,5.62148025246486,5.71721505210349,14701487.9157074,0.0,1.0
2007-04-30,33.17,34.06,33.1,33.8,1509000,5.57109351581295,5.72057416788028,5.55933661059417,5.67690566278196,8984507.23505689,0.0,1.0
2007-05-01,33.5,33.58,32.36,33.4,2220500,5.62651892613005,5.63995538923723,5.43504932685279,5.60972334724608,13220741.0970469,0.0,1.0
2007-05-02,33.8,34.03,33.44,33.51,1805800,5.67690566278196,5.71553549421509,5.61644157879967,5.62819848401845,10751638.9430522,0.0,1.0
2007-05-03,33.59,33.85,33.05,33.14,2304900,5.64163494712562,5.68530345222395,5.55093882115218,5.56605484214776,13723254.2916386,0.0,1.0
2007-05-04,33.25,33.71,33.05,33.7,1676200,5.58452997892012,5.66178964178639,5.55093882115218,5.66011008389799,9980007.30775506,0.0,1.0
2007-05-07,33.31,33.49,32.95,33.35,2969300,5.59460732625051,5.62483936824165,5.53414324226821,5.60132555780409,17679057.212097,0.0,1.0
2007-05-08,33.46,33.67,32.73,33.35,1778000,5.61980069457646,5.6550714102328,5.49719296872348,5.60132555780409,10586119.1941227,0.0,1.0
2007-05-09,33.5,33.65,33.08,33.34,1259800,5.62651892613005,5.65171229445601,5.55597749481737,5.5996459999157,7500783.44249482,0.0,1.0
2007-05-10,32.92,33.87,32.68,33.51,1422600,5.52910456860302,5.68866256800074,5.48879517928149,5.62819848401845,8470086.14485881,0.0,1.0
2007-05-11,32.64,33.19,32.31,33.09,2020300,5.48207694772791,5.57445263158974,5.4266515374108,5.55765705270577,12028760.7468426,0.0,1.0
2007-05-14,32.98,33.28,32.65,32.89,1940400,5.5391819159334,5.58956865258532,5.4837565056163,5.52406589493783,11553040.3173654,0.0,1.0
2007-05-15,34.27,35.29,32.98,32.98,3901400,5.75584488353662,5.92715978815312,5.5391819159334,5.5391819159334,23228731.9594771,0.0,1.0
2007-05-16,35.25,35.37,34.24,34.38,2609600,5.92044155659953,5.94059625126029,5.75080620987143,5.77432002030899,15537422.1872793,0.0,1.0
2007-05-17,35.6,37.0,35.22,35.22,3444000,5.97922608269343,6.21436418706901,5.91540288293434,5.91540288293434,20505396.2342849,0.0,1.0
2007-05-18,35.59,35.8,34.82,35.67,2870000,5.97754652480503,6.01281724046137,5.84822056739846,5.99098298791221,17087830.1952374,0.0,1.0
2007-05-21,37.1,37.87,35.8,35.8,4876700,6.23115976595298,6.36048572335955,6.01281724046137,6.01281724046137,29035617.2519562,0.0,1.0
2007-05-22,37.68,37.7,36.2,37.35,3317800,6.32857412348001,6.3319332392568,6.07999955599725,6.27314871316291,19754008.0215187,0.0,1.0
2007-05-23,35.85,37.35,35.62,36.851,5560300,6.02121502990335,6.27314871316291,5.98258519847022,6.18933877453189,33105735.9702365,0.0,1.0
2007-05-24,35.21,36.25,34.79,35.87,3187200,5.91372332504594,6.08839734543923,5.84318189373327,6.02457414568015,18976422.4384184,0.0,1.0
2007-05-25,35.79,35.88,35.06,35.19,1643100,6.01113768257297,6.02625370356854,5.88852995671999,5.91036420926915,9782931.63546851,0.0,1.0
2007-05-29,36.02,36.26,35.58,36.22,2168300,6.0497675140061,6.09007690332763,5.97586696691663,6.08335867177404,12909945.0217189,0.0,1.0
2007-05-30,36.42,36.54,35.452,35.7,1734400,6.11694982954198,6.13710452420275,5.95436862594515,5.9960216615774,10326527.0699024,0.0,1.0
2007-05-31,36.98,37.38,36.61,36.67,4286400,6.21100507129222,6.2781873868281,6.14886142942153,6.15893877675191,25521001.8637163,0.0,1.0
2007-06-01,37.68,37.8,37.14,37.14,2050500,6.32857412348001,6.34872881814077,6.23787799750657,6.23787799750657,12208569.9704998,0.0,1.0
2007-06-04,38.26,38.39,37.5,38.06,2049700,6.42598848100704,6.4478227335562,6.29834208148886,6.3923973232391,12203806.8122572,0.0,1.0
2007-06-05,38.14,38.34,37.75,38.26,1760200,6.40583378634627,6.43942494411421,6.34033102869879,6.42598848100704,10480138.9232254,0.0,1.0
2007-06-06,37.4,37.99,37.1,37.85,1365700,6.28154650260489,6.38064041802032,6.23115976595298,6.35712660758276,8131306.51485567,0.0,1.0
2007-06-07,36.42,37.89,36.22,37.89,1636000,6.11694982954198,6.36384483913635,6.08335867177404,6.36384483913635,9740658.60606567,0.0,1.0
2007-06-08,37.27,37.34,36.22,36.28,1350000,6.25971225005573,6.27146915527451,6.08335867177404,6.09343601910442,8037829.53434514,0.0,1.0
2007-06-11,36.91,37.25,36.56,37.1,994700,6.19924816607344,6.25635313427894,6.14046363997954,6.23115976595298,5922391.87986156,0.0,1.0
2007-06-12,36.36,36.87,36.21,36.75,1397600,6.1068724822116,6.19252993451985,6.08167911388565,6.17237523985908,8321237.44977834,0.0,1.0
2007-06-13,37.02,37.35,36.56,36.64,1340200,6.2177233028458,6.27314871316291,6.14046363997954,6.15390010308672,7979480.8458736,0.0,1.0
2007-06-14,37.26,37.65,36.91,36.94,1758700,6.25803269216733,6.32353544981482,6.19924816607344,6.20428683973863,10471208.0015206,0.0,1.0
2007-06-15,39.21,39.87,37.86,37.96,3311400,6.58554648040475,6.69639730103896,6.35880616547116,6.37560174435513,19715902.7555782,0.0,1.0
2007-06-18,40.18,41.17,39.87,40.5,3622000,6.74846359557927,6.91473982653057,6.69639730103896,6.80220944800797,21565198.9432578,0.0,1.0
2007-06-19,40.05,40.58,39.62,40.17,2281600,6.7266293430301,6.81564591111515,6.65440835382903,6.74678403769087,13584527.3078236,0.0,1.0
2007-06-20,39.61,40.49,39.61,40.23,1669800,6.65272879594063,6.80052989011957,6.65272879594063,6.75686138502125,9941902.04181446,0.0,1.0
2007-06-21,40.05,40.15,38.91,39.44,2152400,6.7266293430301,6.74342492191407,6.53515974375284,6.62417631183789,12815277.2516478,0.0,1.0
2007-06-22,40.06,40.4,39.35,40.03,1899100,6.7283089009185,6.785413869124,6.60906029084231,6.72327022725331,11307142.2730925,0.0,1.0
2007-06-25,39.98,40.52,39.77,40.06,2155400,6.71487243781132,6.80556856378477,6.67960172215499,6.7283089009185,12833139.0950574,0.0,1.0
2007-06-26,39.51,40.14,39.35,40.05,2724200,6.63593321705666,6.74174536402568,6.60906029084231,6.7266293430301,16219744.6055282,0.0,1.0
2007-06-27,40.38,40.41,39.25,39.3,2005900,6.78205475334721,6.7870934270124,6.59226471195834,6.60066250140033,11943023.8984762,0.0,1.0
2007-06-28,39.92,40.5,39.27,40.35,2271400,6.70479509048094,6.80220944800797,6.59562382773514,6.77701607968202,13523797.0402308,0.0,1.0
2007-06-29,39.1,40.39,38.91,39.92,1817500,6.56707134363239,6.7837343112356,6.53515974375284,6.70479509048094,10821300.1323498,0.0,1.0
2007-07-02,40.2,40.2,39.11,39.16,1260900,6.75182271135606,6.75182271135606,6.56875090152078,6.57714869096277,7507332.78507836,0.0,1.0
2007-07-03,40.45,40.89,40.08,40.24,982700,6.79381165856599,6.86771220565546,6.7316680166953,6.75854094290965,5850944.50622293,0.0,1.0
2007-07-05,41.51,41.55,39.91,40.45,2513500,6.97184479473607,6.97856302628966,6.70311553259255,6.79381165856599,14965247.80339,0.0,1.0
2007-07-06,41.55,41.79,41.11,41.5,1735400,6.97856302628966,7.01887241561119,6.90466247920019,6.97016523684767,10332481.0177056,0.0,1.0
2007-07-09,43.25,43.28,41.63,41.84,3518800,7.26408786731715,7.26912654098235,6.99199948939684,7.02727020505317,20950751.5299657,0.0,1.0
2007-07-10,42.13,44.0,42.1,44.0,2178200,7.07597738381669,7.39005470894693,7.0709387101515,7.39005470894693,12968889.1049708,0.0,1.0
2007-07-11,41.75,42.49,41.58,42.11,1835200,7.0121541840576,7.13644146779898,6.98360169995485,7.07261826803989,10926685.0084668,0.0,1.0
2007-07-12,42.42,42.58,41.51,42.21,2085200,7.1246845625802,7.15155748879455,6.97184479473607,7.08941384692386,12415171.9592715,0.0,1.0
2007-07-13,42.0,42.72,41.86,42.45,1664500,7.05414313126753,7.17507129923211,7.03062932082997,7.12972323624539,9910346.11845739,0.0,1.0
2007-07-16,42.07,42.43,41.64,41.8,1173800,7.0659000364863,7.1263641204686,6.99367904728523,7.02055197349958,6988743.93141802,0.0,1.0
2007-07-17,41.61,42.38,41.58,42.06,730600,6.98864037362004,7.11796633102661,6.98360169995485,7.06422047859791,4349954.26503152,0.0,1.0
2007-07-18,42.1,42.27,40.66,41.31,2483900,7.0709387101515,7.09949119425425,6.82908237422232,6.93825363696813,14789010.9484147,0.0,1.0
2007-07-19,41.67,42.65,41.57,42.43,1268000,6.99871772095042,7.16331439401333,6.98192214206645,7.1263641204686,7549605.81448121,0.0,1.0
2007-07-20,41.93,42.21,41.02,41.6,1138200,7.04238622604875,7.08941384692386,6.88954645820462,6.98696081573164,6776783.38962343,0.0,1.0
2007-07-23,41.09,42.37,41.07,42.2,1222300,6.9013033634234,7.11628677313822,6.8979442476466,7.08773428903547,7277510.39987411,0.0,1.0
2007-07-24,41.61,43.05,41.03,41.25,1957500,6.98864037362004,7.23049670954921,6.89122601609301,6.92817628963775,11654852.8248005,0.0,1.0
2007-07-25,42.01,42.37,41.29,41.9,1739300,7.05582268915592,7.11628677313822,6.93489452119134,7.03734755238355,10355701.4141381,0.0,1.0
2007-07-26,41.06,42.56,40.28,41.5,2190600,6.8962646897582,7.14819837301776,6.76525917446324,6.97016523684767,13042718.0577307,0.0,1.0
2007-07-27,40.4,41.97,40.28,40.8,1788400,6.785413869124,7.04910445760233,6.76525917446324,6.85259618465988,10648040.2512762,0.0,1.0
2007-07-30,40.72,41.09,39.75,40.44,2192900,6.83915972155271,6.9013033634234,6.67624260637819,6.79213210067759,13056412.1376781,0.0,1.0
2007-07-31,40.35,42.2,40.2,41.78,1936700,6.77701607968202,7.08773428903547,6.75182271135606,7.01719285772279,11531010.7104935,0.0,1.0
2007-08-01,40.1,40.86,39.5466,40.23,2798700,6.73502713247209,6.86267353199026,6.6420803989282,6.75686138502125,16663313.716868,0.0,1.0
2007-08-02,41.51,41.55,40.2,40.24,1753000,6.97184479473607,6.97856302628966,6.75182271135606,6.75854094290965,10437270.4990422,0.0,1.0
2007-08-03,39.55,40.61,37.55,39.61,6315100,6.64265144861025,6.82068458478034,6.30673987093085,6.65272879594063,37599775.7721059,0.0,1.0
2007-08-06,40.6,41.15,39.15,40.0,2708000,6.81900502689194,6.91138071075378,6.57546913307437,6.71823155358812,16123290.651116,0.0,1.0
2007-08-07,42.76,43.46,40.4,40.6,3064900,7.1817895307857,7.29935858297349,6.785413869124,6.81900502689194,18248254.6220847,0.0,1.0
2007-08-08,44.04,44.76,42.5,42.95,2234800,7.39677294050052,7.51770110846511,7.13812102568738,7.21370113066524,13305882.550633,0.0,1.0
2007-08-09,40.95,43.09,40.35,43.09,3394500,6.87778955298584,7.2372149411028,6.77701607968202,7.2372149411028,20210675.8180256,0.0,1.0
2007-08-10,39.88,40.84,39.19,39.5,2895300,6.69807685892736,6.85931441621347,6.58218736462796,6.63425365916827,17238465.0746589,0.0,1.0
2007-08-13,40.69,41.8,40.0,40.84,1697100,6.83412104788751,7.02055197349958,6.71823155358812,6.85931441621347,10104444.8168423,0.0,1.0
2007-08-14,40.07,41.21,39.75,40.96,1948000,6.7299884588069,6.92145805808416,6.67624260637819,6.87946911087423,11598290.3206699,0.0,1.0
2007-08-15,39.54,40.75,39.27,39.89,2137200,6.64097189072186,6.8441983952179,6.59562382773514,6.69975641681575,12724777.2450388,0.0,1.0
2007-08-16,38.98,39.12,37.4,38.74,3380300,6.54691664897162,6.57043045940918,6.28154650260489,6.50660725965009,20126129.7592199,0.0,1.0
2007-08-17,39.9,40.64,38.75,40.07,2329500,6.70143597470415,6.82572325844553,6.50828681753849,6.7299884588069,13869721.4075978,0.0,1.0
2007-08-20,41.68,41.98,40.28,40.75,1917800,7.00039727883882,7.05078401549073,6.76525917446324,6.8441983952179,11418481.0970127,0.0,1.0
2007-08-21,42.96,43.25,41.7,41.98,1919300,7.21538068855364,7.26408786731715,7.00375639461561,7.05078401549073,11427412.0187175,0.0,1.0
2007-08-22,43.42,43.82,43.18,43.76,2706600,7.2926403514199,7.35982266695579,7.25233096209837,7.3497453196254,16114955.1241915,0.0,1.0
2007-08-23,47.45,48.86,45.69,46.06,9053900,7.96950218044391,8.20631984270789,7.67389999208603,7.73604363395672,53906448.015561,0.0,1.0
2007-08-24,49.43,49.82,47.11,48.4,4070500,8.30205464234652,8.367557399994,7.91239721223841,8.12906017984163,24235544.5330014,0.0,1.0
2007-08-27,48.71,49.84,48.277,49.55,2225700,8.18112647438193,8.3709165157708,8.10840161781434,8.32220933700728,13251701.6256237,0.0,1.0
2007-08-28,46.42,48.62,46.42,48.6,2485900,7.79650771793901,8.16601045338636,7.79650771793901,8.16265133760957,14800918.8440212,0.0,1.0
2007-08-29,49.64,49.72,47.01,47.01,2464700,8.33732535800286,8.35076182111003,7.89560163335444,7.89560163335444,14674695.1505929,0.0,1.0
2007-08-30,48.83,50.33,48.01,49.05,2940200,8.2012811690427,8.45321485230225,8.06355742219414,8.23823144258743,17505797.3310234,0.0,1.0
2007-08-31,50.14,50.52,49.05,49.5,2124400,8.42130325242271,8.4851264521818,8.23823144258743,8.3138115475653,12648566.7131576,0.0,1.0
2007-09-04,51.13,51.99,50.37,50.5,1834800,8.58757948337401,8.73202146177616,8.45993308385584,8.481767336405,10924303.4293455,0.0,1.0
2007-09-05,49.67,50.51,49.32,50.5,1879500,8.34236403166805,8.4834468942934,8.28357950557415,8.481767336405,11190444.8961494,0.0,1.0
2007-09-06,50.05,50.48,49.02,50.0,1327300,8.40618723142713,8.47840822062821,8.23319276892224,8.39778944198515,7902674.91921208,0.0,1.0
2007-09-07,48.21,49.15,47.73,49.05,2180300,8.09714857996208,8.2550270214714,8.01652980131902,8.23823144258743,12981392.3953576,0.0,1.0
2007-09-10,48.81,49.31,47.45,48.46,1622700,8.1979220532659,8.28189994768575,7.96950218044391,8.13913752717201,9661471.10028286,0.0,1.0
2007-09-11,50.18,50.48,49.11,49.11,1687800,8.4280214839763,8.47840822062821,8.24830878991781,8.24830878991781,10049073.1022724,0.0,1.0
2007-09-12,50.35,50.49,49.65,50.17,1161300,8.45657396807905,8.4800877785166,8.33900491589125,8.4263419260879,6914319.58387778,0.0,1.0
2007-09-13,49.81,50.69,49.8,50.48,1683100,8.36587784210561,8.51367893628454,8.36419828421721,8.47840822062821,10021089.5475973,0.0,1.0
2007-09-14,51.86,52.0,49.4,49.67,3935700,8.710187209227,8.73370101966456,8.29701596868133,8.34236403166805,23432952.3691275,0.0,1.0
2007-09-17,51.4,52.46,51.07,51.42,1864700,8.63292754636073,8.81096068253082,8.57750213604363,8.63628666213753,11102326.4686618,0.0,1.0
2007-09-18,52.21,52.33,51.16,51.95,2638800,8.76897173532089,8.78912642998166,8.5926181570392,8.72530323022257,15711277.4631333,0.0,1.0
2007-09-19,53.41,53.91,52.4,52.47,2828200,8.97051868192854,9.05449657634839,8.80088333520044,8.81264024041922,16838955.1770629,0.0,1.0
2007-09-20,54.49,54.72,53.1,53.35,2883400,9.15191093387542,9.19054076530855,8.91845238738823,8.96044133459815,17167613.0958006,0.0,1.0
2007-09-21,55.28,55.97,54.71,55.11,3554200,9.28459600705878,9.40048550135818,9.18886120742015,9.25604352295603,21161521.2821996,0.0,1.0
2007-09-24,56.17,56.83,55.33,56.83,3916300,9.43407665912612,9.54492747976032,9.29299379650077,9.54492747976032,23317445.7817451,0.0,1.0
2007-09-25,57.03,57.17,54.61,55.49,3413200,9.57851863752826,9.60203244796582,9.17206562853618,9.31986672271512,20322014.6419458,0.0,1.0
2007-09-26,58.78,59.23,57.0,57.04,3920300,9.87244126799774,9.94802137297561,9.57347996386307,9.58019819541666,23341261.572958,0.0,1.0
2007-09-27,56.79,57.95,55.05,57.87,5112700,9.53820924820673,9.73303796326079,9.24596617562565,9.71960150015361,30440748.9335158,0.0,1.0
2007-09-28,56.35,57.5,56.12,57.06,2563600,9.46430870111726,9.65745785828292,9.42567886968413,9.58355731119345,15263540.5883313,0.0,1.0
2007-10-01,56.15,57.1,54.92,56.73,2527100,9.43071754334932,9.59027554274704,9.22413192307649,9.52813190087635,15046221.4935138,0.0,1.0
2007-10-02,57.6,57.84,56.01,56.19,2025300,9.67425343716689,9.71456282648842,9.40720373291176,9.43743577490291,12058530.4858587,0.0,1.0
2007-10-03,56.61,57.12,56.16,56.44,2459100,9.50797720621559,9.59363465852383,9.43239710123772,9.47942472211284,14641353.0428949,0.0,1.0
2007-10-04,54.63,57.0,54.06,56.88,2185800,9.17542474431298,9.57347996386307,9.07968994467434,9.55332526920231,13014139.1082753,0.0,1.0
2007-10-05,56.72,56.77,54.8,55.1,2332400,9.52645234298795,9.53485013242994,9.20397722841572,9.25436396506763,13886987.8562271,0.0,1.0
2007-10-08,56.65,57.9,56.3,56.85,1172200,9.51469543776917,9.7246401738188,9.45591091167528,9.54828659553712,6979217.61493287,0.0,1.0
2007-10-09,58.71,58.89,57.08,57.21,2855200,9.86068436277896,9.89091640477011,9.58691642697025,9.60875067951941,16999711.7677498,0.0,1.0
2007-10-10,58.97,59.45,58.0,58.75,2179700,9.90435286787728,9.98497164652034,9.74143575270277,9.86740259433255,12977820.0266756,0.0,1.0
2007-10-11,57.05,59.4,56.0,59.13,1557400,9.58187775330505,9.97657385707836,9.40552417502337,9.93122579409164,9272678.30873268,0.0,1.0
2007-10-12,57.4,57.49,56.03,56.93,2008300,9.64066227939895,9.65577830039453,9.41056284868856,9.56172305864429,11957313.373204,0.0,1.0
2007-10-15,58.02,59.49,57.28,58.1,2779600,9.74479486847957,9.99168987807393,9.62050758473819,9.75823133158674,16549593.3138265,0.0,1.0
2007-10-16,58.12,59.2,57.49,57.49,1906000,9.76159044736354,9.94298269931042,9.65577830039453,9.65577830039453,11348224.5129347,0.0,1.0
2007-10-17,58.51,60.15,57.72,59.48,3129500,9.82709320501102,10.1025406987081,9.69440813182766,9.99001032018553,18632879.6501727,0.0,1.0
2007-10-18,58.39,59.13,57.82,58.4,1304700,9.80693851035026,9.93122579409164,9.71120371071163,9.80861806823865,7768115.69885933,0.0,1.0
2007-10-19,56.74,58.97,56.7,58.51,1249100,9.52981145876475,9.90435286787728,9.52309322721116,9.82709320501102,7437076.20100038,0.0,1.0
2007-10-22,56.76,58.0,53.25,55.9,2590500,9.53317057454154,9.74143575270277,8.94364575571418,9.3887285961394,15423701.7842378,0.0,1.0
2007-10-23,60.05,60.13,56.65,57.22,2453800,10.0857451198242,10.0991815829313,9.51469543776917,9.6104302374078,14609797.1195378,0.0,1.0
2007-10-24,58.13,60.8,56.961,60.65,1851000,9.76327000525193,10.2117119614539,9.56692968809832,10.186518593128,11020757.3837577,0.0,1.0
2007-10-25,56.61,58.68,55.85,58.41,2115300,9.50797720621559,9.85564568911377,9.38033080669741,9.81029762612705,12594385.7881483,0.0,1.0
2007-10-26,57.44,58.95,57.0,58.57,3294300,9.64738051095254,9.90099375210049,9.57347996386307,9.8371705523414,19614090.2481431,0.0,1.0
2007-10-29,58.27,59.46,57.96,58.84,2482800,9.78678381568949,9.98665120440874,9.73471752114919,9.88251861532812,14782461.6058312,0.0,1.0
2007-10-30,57.5,59.0,57.48,58.1,1176000,9.65745785828292,9.90939154154248,9.65409874250613,9.75823133158674,7001842.6165851,0.0,1.0
2007-10-31,59.22,59.25,57.73,57.81,2456000,9.94634181508721,9.9513804887524,9.69608768971605,9.70952415282323,14622895.8047049,0.0,1.0
2007-11-01,57.85,60.5,57.85,58.75,2255300,9.71624238437682,10.161325224802,9.71624238437682,9.86740259433255,13427938.480599,0.0,1.0
2007-11-02,56.53,59.45,55.36,58.95,2189400,9.49454074310841,9.98497164652034,9.29803247016596,9.90099375210049,13035573.3203668,0.0,1.0
2007-11-05,56.98,57.28,55.4,56.5,1625600,9.57012084808628,9.62050758473819,9.30475070171954,9.48950206944322,9678737.54891218,0.0,1.0
2007-11-06,58.69,58.95,57.13,57.13,1947800,9.85732524700217,9.90099375210049,9.59531421641223,9.59531421641223,11597099.5311092,0.0,1.0
2007-11-07,56.42,59.26,56.39,57.32,1900800,9.47606560633604,9.9530600466408,9.47102693267085,9.62722581629177,11317263.984358,0.0,1.0
2007-11-08,55.8,57.2,52.5,56.5,3133700,9.37193301725543,9.60707112163101,8.81767891408441,9.48950206944322,18657886.2309462,0.0,1.0
2007-11-09,52.78,54.34,51.82,53.5,3360200,8.86470653495952,9.12671756554946,8.70346897767341,8.98563470292411,20006455.4083752,0.0,1.0
2007-11-12,52.0,52.75,50.29,51.18,2945500,8.73370101966456,8.85966786129433,8.44649662074866,8.595977272816,17537353.2543804,0.0,1.0
2007-11-13,54.43,55.03,52.38,52.38,2153500,9.14183358654503,9.24260705984886,8.79752421942364,8.79752421942364,12821826.5942313,0.0,1.0
2007-11-14,53.87,56.93,53.6601,56.8,2336800,9.0477783447948,9.56172305864429,9.01252442471735,9.53988880609513,13913185.2265613,0.0,1.0
2007-11-15,55.93,56.56,53.87,54.64,3022800,9.39376726980459,9.4995794167736,9.0477783447948,9.17710430220137,17997593.4195692,0.0,1.0
2007-11-16,55.0,55.67,52.5,55.67,3851700,9.23756838618366,9.35009876470627,8.81767891408441,9.35009876470627,22932820.7536572,0.0,1.0
2007-11-19,52.99,55.65,51.3,55.65,5313300,8.89997725061586,9.34673964892947,8.61613196747676,9.34673964892947,31635110.8628415,0.0,1.0
2007-11-20,51.01,53.11,47.46,49.23,11573900,8.56742478871325,8.92013194527663,7.9711817383323,8.26846348457858,68910396.479672,0.0,1.0
2007-11-21,49.32,50.29,48.75,50.29,3528800,8.28357950557415,8.44649662074866,8.18784470593552,8.44649662074866,21010291.0079979,0.0,1.0
2007-11-23,50.15,50.67,49.36,50.44,1003800,8.4229828103111,8.51031982050775,8.29029773712774,8.47168998907462,5976572.80487085,0.0,1.0
2007-11-26,51.48,52.94,50.55,51.0,3823500,8.64636400946791,8.89157946117388,8.49016512584699,8.56574523082485,22764919.4256064,0.0,1.0
2007-11-27,53.14,53.84,52.15,52.33,3019500,8.92517061894182,9.04273967112961,8.75889438799051,8.78912642998166,17977945.3918186,0.0,1.0
2007-11-28,55.77,56.05,51.21,54.33,3338800,9.36689434359024,9.41392196446535,8.60101594648119,9.12503800766106,19879040.9253863,0.0,1.0
2007-11-29,55.86,56.59,54.4,56.59,2352500,9.38201036458581,9.50461809043879,9.13679491287984,9.50461809043879,14006662.2070718,0.0,1.0
2007-11-30,57.45,57.62,56.35,57.04,4486400,9.64906006884094,9.67761255294369,9.46430870111726,9.58019819541666,26711791.42436,0.0,1.0
2007-12-03,57.6,58.88,57.0,58.0,2557500,9.67425343716689,9.88923684688171,9.57347996386307,9.74143575270277,15227221.5067316,0.0,1.0
2007-12-04,57.21,57.68,56.11,56.99,2077100,9.60875067951941,9.68768990027407,9.42399931179573,9.57180040597467,12366944.9820654,0.0,1.0
2007-12-05,57.9,58.5,57.18,57.97,1694200,9.7246401738188,9.82541364712262,9.60371200585422,9.73639707903758,10087178.368213,0.0,1.0
2007-12-06,59.65,60.11,57.06,58.91,7111700,10.0185628042883,10.0958224671545,9.58355731119345,9.8942755205469,42342690.5921498,0.0,1.0
2007-12-07,60.78,63.77,60.4201,63.27,3738200,10.2083528456771,10.7105406543079,10.1479055572737,10.626562759888,22257047.677992,0.0,1.0
2007-12-10,60.0,62.04,59.85,60.9,2319200,10.0773473303822,10.4199771396152,10.0521539620562,10.2285075403379,13808395.7452246,0.0,1.0
2007-12-11,58.12,60.42,57.57,60.27,2698100,9.76159044736354,10.1478887616949,9.6692147635017,10.1226953933689,16064346.5678642,0.0,1.0
2007-12-12,58.62,60.0799,57.82,59.49,2657000,9.84556834178339,10.0907669979105,9.71120371071163,9.99168987807393,15819639.3131519,0.0,1.0
2007-12-13,57.55,59.0,57.12,58.26,17821300,9.66585564772491,9.90939154154248,9.59363465852383,9.7851042578011,106107089.9855,0.0,1.0
2007-12-14,58.21,59.45,56.9,57.35,3551100,9.77670646835911,9.98497164652034,9.5566843849791,9.63226448995697,21143064.0440096,0.0,1.0
2007-12-17,58.15,59.0,57.8,57.95,3500600,9.76662912102873,9.90939154154248,9.70784459493483,9.73303796326079,20842389.6799471,0.0,1.0
2007-12-18,60.96,61.17,58.586,58.69,4004800,10.2385848876683,10.2738556033246,9.83985784496284,9.85732524700217,23844370.1623299,0.0,1.0
2007-12-19,60.97,61.93,60.2201,61.45,2634200,10.2402644455567,10.4015020028428,10.1143143995058,10.3208832241997,15683889.3032385,0.0,1.0
2007-12-20,62.1,62.19,60.7,61.3,2268100,10.4300544869456,10.4451705079411,10.19491638257,10.2956898558738,13504149.0124801,0.0,1.0
2007-12-21,61.45,62.76,61.23,62.4,4129800,10.3208832241997,10.5409053075798,10.283932950655,10.4804412235975,24588613.6377324,0.0,1.0
2007-12-24,63.3,63.5,61.9,62.71,1345500,10.6316014335532,10.6651925913211,10.3964633291776,10.5325075181378,8011036.76923065,0.0,1.0
2007-12-26,62.88,63.68,61.83,63.21,1714800,10.5610600022405,10.6954246333123,10.3847064239588,10.6164854125576,10209829.6929593,0.0,1.0
2007-12-27,62.2,63.0,61.46,62.36,2093500,10.4468500658295,10.5812146969013,10.3225627820881,10.4737229920439,12464589.7260382,0.0,1.0
2007-12-28,62.3,62.99,61.92,62.35,1750000,10.4636456447135,10.5795351390129,10.3998224449544,10.4720434341555,10419408.6556326,0.0,1.0
2007-12-31,62.11,62.54,61.77,61.92,2094600,10.431734044834,10.503955034035,10.3746290766285,10.3998224449544,12471139.0686217,0.0,1.0
2008-01-02,60.3,62.29,59.24,62.26,2349700,10.1277340670341,10.4619660868251,9.949700930864,10.4569274131599,13989991.1532228,0.0,1.0
2008-01-03,60.11,61.41,59.75,60.49,2460800,10.0958224671545,10.3141649926462,10.0353583831723,10.1596456669136,14651474.7541604,0.0,1.0
2008-01-04,57.04,58.95,56.7297,58.95,4017600,9.58019819541666,9.90099375210049,9.5280815141397,9.90099375210049,23920580.6942111,0.0,1.0
2008-01-07,56.52,57.9,55.85,56.55,3302200,9.49286118522001,9.7246401738188,9.38033080669741,9.4978998588852,19661126.4357885,0.0,1.0
2008-01-08,56.1,59.0929,55.86,57.05,3221600,9.42231975390734,9.92499463432569,9.38201036458581,9.58187775330505,19181238.2428491,0.0,1.0
2008-01-09,55.11,56.6,52.99,56.43,6529700,9.25604352295603,9.50629764832719,8.89997725061586,9.47774516422444,38877492.9706766,0.0,1.0
2008-01-10,52.27,55.99,50.25,54.13,10015000,8.77904908265127,9.40384461713497,8.43977838919507,9.09144684989312,59628787.2492345,0.0,1.0
2008-01-11,52.12,53.5,51.6,52.0,4961500,8.75385571432532,8.98563470292411,8.66651870412867,8.73370101966456,29540512.0256692,0.0,1.0
2008-01-14,53.71,53.98,52.28,52.34,3319400,9.02090541858045,9.06625348156717,8.78072864053967,8.79080598787005,19763534.3380039,0.0,1.0
2008-01-15,50.81,53.45,50.3,53.16,3943600,8.53383363094531,8.97723691348213,8.44817617863706,8.92852973471861,23479988.5567729,0.0,1.0
2008-01-16,51.31,51.85,49.48,49.48,4970600,8.61781152536516,8.7085076513386,8.3104524317885,8.3104524317885,29594692.9506785,0.0,1.0
2008-01-17,49.72,53.65,49.37,51.37,4513600,8.35076182111003,9.01082807125007,8.29197729501614,8.62788887269554,26873738.8046076,0.0,1.0
2008-01-18,49.32,51.98,49.05,50.01,3875300,8.28357950557415,8.73034190388776,8.23823144258743,8.39946899987355,23073333.9218131,0.0,1.0
2008-01-22,50.47,51.07,44.76,46.7,6163300,8.47672866273981,8.57750213604363,7.51770110846511,7.84353533881413,36695966.4955773,0.0,1.0
2008-01-23,52.05,52.12,47.75,49.09,5774800,8.74209880910654,8.75385571432532,8.01988891709582,8.24494967414102,34382857.7740269,0.0,1.0
2008-01-24,52.42,52.98,51.01,52.45,3694400,8.80424245097723,8.89829769272746,8.56742478871325,8.80928112464242,21996264.7642109,0.0,1.0
2008-01-25,49.6,53.52,49.36,53.0,3669200,8.33060712644927,8.98899381870091,8.29029773712774,8.90165680850426,21846225.2795698,0.0,1.0
2008-01-28,50.55,50.63,48.01,49.57,2567000,8.49016512584699,8.50360158895416,8.06355742219414,8.32556845278408,15283784.0108622,0.0,1.0
2008-01-29,49.67,50.78,49.09,50.78,2487600,8.34236403166805,8.52879495728012,8.24494967414102,8.52879495728012,14811040.5552866,0.0,1.0
2008-01-30,49.08,50.07,48.3,49.75,2369400,8.24327011625262,8.40954634720393,8.11226460095765,8.35580049477522,14107283.9249462,0.0,1.0
2008-01-31,51.56,52.34,48.21,48.4,3124300,8.65980047257509,8.79080598787005,8.09714857996208,8.12906017984163,18601919.1215959,0.0,1.0
2008-02-01,52.52,52.96,51.3,51.78,2151600,8.8210380298612,8.89493857695067,8.61613196747676,8.69675074611982,12810514.0934052,0.0,1.0
2008-02-04,52.0,54.99,51.95,54.18,2490000,8.73370101966456,9.23588882829527,8.72530323022257,9.09984463933511,14825330.0300144,0.0,1.0
2008-02-05,49.36,51.94,49.36,51.0,2114800,8.29029773712774,8.72362367233417,8.29029773712774,8.56574523082485,12591408.8142467,0.0,1.0
2008-02-06,49.28,50.86,49.04,49.79,2542700,8.27686127402056,8.54223142038729,8.23655188469903,8.36251872632881,15139103.079244,0.0,1.0
2008-02-07,49.17,49.74,47.21,48.36,2995400,8.2583861372482,8.35412093688683,7.92919279112238,8.12234194828804,17834455.249761,0.0,1.0
2008-02-08,50.24,50.84,48.43,49.0,1875900,8.43809883130668,8.5388723046105,8.13409885350682,8.22983365314545,11169010.6840578,0.0,1.0
2008-02-11,50.24,50.55,48.75,49.36,2624700,8.43809883130668,8.49016512584699,8.18784470593552,8.29029773712774,15627326.7991079,0.0,1.0
2008-02-12,49.1,50.54,48.69,50.44,3464100,8.24662923202942,8.48848556795859,8.17776735860514,8.47168998907462,20625070.5851296,0.0,1.0
2008-02-13,47.32,49.5271,46.25,49.38,4589500,7.94766792789475,8.31836314944285,7.76795523383626,8.29365685290453,27325643.4428718,0.0,1.0
2008-02-14,45.76,47.46,44.88,47.35,5268400,7.68565689730481,7.9711817383323,7.53785580312587,7.95270660155994,31367778.606477,0.0,1.0
2008-02-15,47.63,47.72,44.26,45.25,7101200,7.99973422243505,8.01485024343063,7.43372321404525,7.59999944499656,42280174.1402161,0.0,1.0
2008-02-19,46.86,48.13,46.36,48.045,3427300,7.87040826502848,8.0837121168549,7.78643037060863,8.06943587480353,20405965.3059712,0.0,1.0
2008-02-20,45.74,46.58,44.64,46.58,3763400,7.68229778152801,7.82338064415336,7.49754641380434,7.82338064415336,22407087.162633,0.0,1.0
2008-02-21,45.99,46.98,45.54,45.99,2354700,7.72428672873794,7.89056295968925,7.64870662376007,7.72428672873794,14019760.8922389,0.0,1.0
2008-02-22,46.27,46.54,45.04,46.27,2449300,7.77131434961306,7.81666241259978,7.56472872934022,7.77131434961306,14583004.3544234,0.0,1.0
2008-02-25,46.06,46.36,45.0,46.35,2503200,7.73604363395672,7.78643037060863,7.55801049778663,7.78475081272023,14903922.1410169,0.0,1.0
2008-02-26,47.11,47.4,45.36,45.64,2372800,7.91239721223841,7.96110439100192,7.61847458176893,7.66550220264404,14127527.3474771,0.0,1.0
2008-02-27,47.41,47.85,46.51,46.92,1690300,7.96278394889032,8.03668449597979,7.81162373893459,7.88048561235886,10063957.9717804,0.0,1.0
2008-02-28,45.06,47.0,44.98,46.98,2921300,7.56808784511702,7.89392207546604,7.55465138200984,7.89056295968925,17393267.7175425,0.0,1.0
2008-02-29,42.36,44.89,42.27,44.89,4150400,7.11460721524982,7.53953536101427,7.09949119425425,7.53953536101427,24711264.9624786,0.0,1.0
2008-03-03,42.74,42.83,40.78,42.47,3127200,7.17843041500891,7.19354643600448,6.84923706888309,7.13308235202219,18619185.5702253,0.0,1.0
2008-03-04,43.6,43.65,42.0,42.62,2995300,7.32287239341105,7.33127018285303,7.05414313126753,7.15827572034814,17833859.8549807,0.0,1.0
2008-03-05,45.23,45.32,43.43,43.9,3699500,7.59664032921977,7.61175635021534,7.2943199093083,7.37325913006296,22026629.8980073,0.0,1.0
2008-03-06,43.36,45.5,43.27,45.32,2412000,7.28256300408952,7.64198839220649,7.26744698309395,7.61175635021534,14360922.1013633,0.0,1.0
2008-03-07,42.68,44.08,41.91,42.91,1960600,7.16835306767852,7.40349117205411,7.03902711027195,7.20698289911165,11673310.0629904,0.0,1.0
2008-03-10,43.33,43.86,42.42,42.63,3143200,7.27752433042433,7.36654089850937,7.1246845625802,7.15995527823654,18714448.7350768,0.0,1.0
2008-03-11,46.87,46.89,44.73,45.34,3425500,7.87208782291688,7.87544693869367,7.51266243479991,7.61511546599213,20395248.1999254,0.0,1.0
2008-03-12,46.25,47.95,46.14,46.99,2202900,7.76795523383626,8.05348007486376,7.7494800970639,7.89224251757764,13115951.6157103,0.0,1.0
2008-03-13,47.17,47.455,44.5,45.67,2429100,7.92247455956879,7.97034195938811,7.47403260336678,7.67054087630924,14462734.6087983,0.0,1.0
2008-03-14,49.05,49.25,46.36,48.3,5022300,8.23823144258743,8.27182260035537,7.78643037060863,8.11226460095765,29902512.0521049,0.0,1.0
2008-03-17,47.0,48.63,45.01,46.11,4027100,7.89392207546604,8.16769001127476,7.55969005567503,7.7444414233987,23977143.1983417,0.0,1.0
2008-03-18,48.55,49.5,44.69,48.93,8827800,8.15425354816758,8.3138115475653,7.50594420324633,8.21807674792667,52560260.4172533,0.0,1.0
2008-03-19,46.98,49.99,46.94,48.76,3908500,7.89056295968925,8.39610988409675,7.88384472813566,8.18952426382392,23271004.98888,0.0,1.0
2008-03-20,50.18,50.19,46.98,47.3,4290200,8.4280214839763,8.42970104186469,7.89056295968925,7.94430881211795,25543626.8653685,0.0,1.0
2008-03-24,53.99,54.75,50.49,50.49,5425700,9.06793303945556,9.19557943897374,8.4800877785166,8.4800877785166,32304334.5959233,0.0,1.0
2008-03-25,53.85,54.25,52.75,54.24,3318200,9.04441922901801,9.11160154455389,8.85966786129433,9.10992198666549,19756389.60064,0.0,1.0
2008-03-26,52.98,53.84,52.23,53.64,2309500,8.89829769272746,9.04273967112961,8.77233085109769,9.00914851336167,13750642.4515334,0.0,1.0
2008-03-27,54.0,54.48,53.2,53.61,2509200,9.06961259734396,9.15023137598702,8.9352479662722,9.00410983969648,14939645.8278362,0.0,1.0
2008-03-28,51.89,53.81,51.44,53.81,2833800,8.71522588289219,9.03770099746442,8.63964577791432,9.03770099746442,16872297.2847609,0.0,1.0
2008-03-31,51.71,52.49,50.902,51.49,3462000,8.68499384090104,8.81599935619601,8.54928556351856,8.64804356735631,20612567.2947429,0.0,1.0
2008-04-01,55.67,55.85,52.73,53.244,4486300,9.35009876470627,9.38033080669741,8.85630874551754,8.94263802098115,26711196.0295797,0.0,1.0
2008-04-02,55.67,56.83,54.71,55.83,3283000,9.35009876470627,9.54492747976032,9.18886120742015,9.37697169092062,19546810.6379667,0.0,1.0
2008-04-03,56.4,56.8,54.64,55.44,2132300,9.47270649055925,9.53988880609513,9.17710430220137,9.31146893327313,12695602.9008031,0.0,1.0
2008-04-04,56.42,56.92,55.4,56.0,1513000,9.47606560633604,9.56004350075589,9.30475070171954,9.40552417502337,9008323.02626977,0.0,1.0
2008-04-07,56.06,57.08,55.55,57.08,1642900,9.41560152235375,9.58691642697025,9.3299440700455,9.58691642697025,9781740.84590787,0.0,1.0
2008-04-08,55.35,55.85,54.34,55.26,1996700,9.29635291227756,9.38033080669741,9.12671756554946,9.28123689128199,11888247.5786866,0.0,1.0
2008-04-09,53.69,55.64,52.94,54.95,3399500,9.01754630280365,9.34506009104107,8.89157946117388,9.22917059674168,20240445.5570417,0.0,1.0
2008-04-10,55.19,55.56,53.59,53.59,3014100,9.26947998606321,9.3316236279339,9.00075072391968,9.00075072391968,17945794.0736812,0.0,1.0
2008-04-11,54.54,55.44,54.14,54.32,1555800,9.1603087233174,9.31146893327313,9.09312640778152,9.12335844977267,9263151.99224753,0.0,1.0
2008-04-14,54.89,55.75,53.66,54.41,1741000,9.2190932494113,9.36353522781344,9.01250762913846,9.13847447076824,10365823.1254036,0.0,1.0
2008-04-15,55.85,55.93,54.75,55.49,2165300,9.38033080669741,9.39376726980459,9.19557943897374,9.31986672271512,12892083.1783093,0.0,1.0
2008-04-16,56.66,56.95,55.86,56.24,2258000,9.51637499565757,9.56508217442109,9.38201036458581,9.4458335643449,13444014.1396676,0.0,1.0
2008-04-17,57.04,58.33,56.42,56.89,2159400,9.58019819541666,9.79686116301987,9.47606560633604,9.5550048270907,12856954.8862703,0.0,1.0
2008-04-18,56.64,59.13,56.05,58.12,4632600,9.51301587988078,9.93122579409164,9.41392196446535,9.76159044736354,27582258.5931906,0.0,1.0
2008-04-21,55.57,55.8,53.85,53.92,3079000,9.3333031858223,9.37193301725543,9.04441922901801,9.05617613423679,18332205.2861101,0.0,1.0
2008-04-22,54.85,55.43,54.25,55.25,1935100,9.21237501785771,9.30978937538474,9.11160154455389,9.27955733339359,11521484.3940084,0.0,1.0
2008-04-23,55.21,55.68,54.02,54.89,2252100,9.27283910184,9.35177832259466,9.07297171312076,9.2190932494113,13408885.8476287,0.0,1.0
2008-04-24,55.97,56.76,55.1,55.17,1833400,9.40048550135818,9.53317057454154,9.25436396506763,9.26612087028641,10915967.902421,0.0,1.0
2008-04-25,56.18,56.45,55.5,56.36,2189300,9.43575621701451,9.48110428000123,9.32154628060352,9.46598825900566,13034977.9255865,0.0,1.0
2008-04-28,55.12,56.2,54.86,56.2,2516800,9.25772308084443,9.43911533279131,9.21405457574611,9.43911533279131,14984895.8311406,0.0,1.0
2008-04-29,54.63,56.2991,54.43,55.4,2056700,9.17542474431298,9.45575975146532,9.14183358654503,9.30475070171954,12245484.4468797,0.0,1.0
2008-04-30,55.04,56.0,54.17,54.91,2504300,9.24428661773725,9.40552417502337,9.09816508144671,9.22245236518809,14910471.4836004,0.0,1.0
2008-05-01,56.39,57.2,54.75,55.25,2633500,9.47102693267085,9.60707112163101,9.19557943897374,9.27955733339359,15679721.5397762,0.0,1.0
2008-05-02,53.99,56.78,53.34,56.61,3264400,9.06793303945556,9.53652969031834,8.95876177670976,9.50797720621559,19436067.2088269,0.0,1.0
2008-05-05,52.75,54.23,52.56,53.33,2567000,8.85966786129433,9.10824242877709,8.82775626141479,8.95708221882136,15283784.0108622,0.0,1.0
2008-05-06,53.9,54.36,52.1,52.35,2437500,9.05281701845999,9.13007668132625,8.75049659854853,8.79248554575845,14512747.7703454,0.0,1.0
2008-05-07,52.18,53.7,52.0,53.7,2949800,8.7639330616557,9.01922586069205,8.73370101966456,9.01922586069205,17562955.2299343,0.0,1.0
2008-05-08,51.06,52.97,50.82,52.48,2843600,8.57582257815523,8.89661813483907,8.53551318883371,8.81431979830761,16930645.9732325,0.0,1.0
2008-05-09,51.23,51.83,50.06,50.74,2238300,8.60437506225798,8.70514853556181,8.40786678931553,8.52207672572653,13326721.3679442,0.0,1.0
2008-05-12,54.1,54.43,51.23,51.72,3654700,9.08640817622793,9.14183358654503,8.60437506225798,8.68667339878944,21759893.0364231,0.0,1.0
2008-05-13,54.6,54.94,53.82,54.42,2036200,9.17038607064778,9.22749103885328,9.03938055535281,9.14015402865664,12123428.5169138,0.0,1.0
2008-05-14,54.97,55.87,54.6,55.16,1894500,9.23252971251847,9.38368992247421,9.17038607064778,9.26444131239802,11279754.1131977,0.0,1.0
2008-05-15,55.45,56.0,54.46,55.11,2959100,9.31314849116153,9.40552417502337,9.14687226021023,9.25604352295603,17618326.9445042,0.0,1.0
2008-05-16,53.87,55.5,52.28,55.13,2684200,9.0477783447948,9.32154628060352,8.78072864053967,9.25940263873283,15981586.6933994,0.0,1.0
2008-05-19,52.2,53.99,51.82,53.64,2094700,8.7672921774325,9.06793303945556,8.70346897767341,9.00914851336167,12471734.463402,0.0,1.0
2008-05-20,51.58,51.8,50.53,51.65,2897900,8.66315958835188,8.70010986189661,8.48680601007019,8.67491649357066,17253945.3389472,0.0,1.0
2008-05-21,50.84,52.89,50.84,51.82,3467000,8.5388723046105,8.88318167173189,8.5388723046105,8.70346897767341,20642337.033759,0.0,1.0
2008-05-22,48.85,49.36,44.11,46.85,17298200,8.20464028481949,8.29029773712774,7.4085298457193,7.86872870714009,102992579.889636,0.0,1.0
2008-05-23,49.37,50.0,47.77,49.11,5402500,8.29197729501614,8.39778944198515,8.02324803287261,8.24830878991781,32166203.0068886,0.0,1.0
2008-05-27,49.5,49.71,48.27,49.18,3908200,8.3138115475653,8.34908226322164,8.10722592729246,8.26006569513659,23269218.804539,0.0,1.0
2008-05-28,50.29,50.43,49.24,49.88,3042500,8.44649662074866,8.47001043118622,8.27014304246697,8.37763474732439,18114886.1912927,0.0,1.0
2008-05-29,49.19,50.67,48.99,50.06,4161200,8.26174525302499,8.51031982050775,8.22815409525705,8.40786678931553,24775567.5987533,0.0,1.0
2008-05-30,49.6,49.77,48.28,49.23,2926600,8.33060712644927,8.35915961055202,8.10890548518086,8.26846348457858,17424823.6408996,0.0,1.0
2008-06-02,49.16,49.86,48.04,49.42,3045800,8.2567065793598,8.37427563154759,8.06859609585933,8.30037508445812,18134534.2190433,0.0,1.0
2008-06-03,48.43,49.49,47.94,49.24,3515600,8.13409885350682,8.3121319896769,8.05180051697536,8.27014304246697,20931698.8969954,0.0,1.0
2008-06-04,47.38,48.41,46.52,48.36,3757500,7.95774527522513,8.13073973773002,7.81330329682298,8.12234194828804,22371958.870594,0.0,1.0
2008-06-05,47.56,48.14,46.94,47.81,4005500,7.98797731721627,8.0853916747433,7.88384472813566,8.0299662644262,23848537.9257922,0.0,1.0
2008-06-06,45.0,47.33,45.0,46.73,4670500,7.55801049778663,7.94934748578314,7.55801049778663,7.84857401247932,27807913.2149326,0.0,1.0
2008-06-09,45.83,46.47,44.92,45.5,3670700,7.69741380252359,7.804905507381,7.54457403467946,7.64198839220649,21855156.2012746,0.0,1.0
2008-06-10,44.63,45.92,44.34,45.66,4012400,7.49586685591594,7.71252982351916,7.44715967715243,7.66886131842084,23889620.1656344,0.0,1.0
2008-06-11,42.51,44.68,42.51,44.6,4927900,7.13980058357577,7.50426464535793,7.13980058357577,7.49082818225075,29340459.3794811,0.0,1.0
2008-06-12,42.92,44.82,42.55,43.09,4636900,7.20866245700005,7.52777845579549,7.14651881512936,7.2372149411028,27607860.5687444,0.0,1.0
2008-06-13,44.51,44.77,43.52,43.53,4647100,7.47571216125518,7.5193806663535,7.30943593030387,7.31111548819227,27668590.8363372,0.0,1.0
2008-06-16,47.94,48.53,45.46,45.59,6722300,8.05180051697536,8.15089443239079,7.6352701606529,7.65710441320206,40024223.3175765,0.0,1.0
2008-06-17,46.86,48.27,46.14,48.17,3745000,7.87040826502848,8.10722592729246,7.7494800970639,8.09043034840849,22297534.5230537,0.0,1.0
2008-06-18,46.65,47.52,45.8,46.43,3522300,7.83513754937214,7.98125908566269,7.6923751288584,7.79818727582741,20971590.347277,0.0,1.0
2008-06-19,47.94,48.0,46.21,46.53,3941400,8.05180051697536,8.06187786430574,7.76123700228267,7.81498285471138,23466889.8716059,0.0,1.0
2008-06-20,45.42,47.49,45.42,46.06,4480600,7.62855192909931,7.9762204119975,7.62855192909931,7.73604363395672,26677258.5271013,0.0,1.0
2008-06-23,45.74,45.93,44.63,45.42,3607000,7.68229778152801,7.71420938140756,7.49586685591594,7.62855192909931,21475889.7262096,0.0,1.0
2008-06-24,45.4,46.61,44.95,45.495,2733000,7.62519281332252,7.82841931781856,7.54961270834465,7.64114861326229,16272139.3461965,0.0,1.0
2008-06-25,46.02,46.97,45.45,45.93,2648600,7.72932540240313,7.88888340180085,7.6335906027645,7.71420938140756,15769626.1516048,0.0,1.0
2008-06-26,43.53,45.41,43.44,45.41,2703900,7.31111548819227,7.62687237121091,7.2959994671967,7.62687237121091,16098879.4651228,0.0,1.0
2008-06-27,42.83,43.97,42.71,43.53,3785400,7.19354643600448,7.38501603528174,7.17339174134371,7.31111548819227,22538074.0143038,0.0,1.0
2008-06-30,40.4,43.16,40.27,42.51,5038900,6.785413869124,7.24897184632158,6.76357961657484,7.13980058357577,30001347.5856383,0.0,1.0
2008-07-01,40.75,40.86,39.25,40.05,5192700,6.8441983952179,6.86267353199026,6.59226471195834,6.7266293430301,30917064.7577733,0.0,1.0
2008-07-02,40.41,42.41,40.31,41.0,3951200,6.7870934270124,7.1230050046918,6.77029784812843,6.88618734242782,23525238.5600774,0.0,1.0
2008-07-03,38.78,40.99,38.32,40.44,2201200,6.51332549120368,6.88450778453943,6.43606582833742,6.79213210067759,13105829.9044448,0.0,1.0
2008-07-07,39.36,39.87,38.75,39.02,3668600,6.61073984873071,6.69639730103896,6.50828681753849,6.55363488052521,21842652.9108878,0.0,1.0
2008-07-08,40.71,40.82,38.11,39.01,3780400,6.83748016366431,6.85595530043668,6.40079511268108,6.55195532263681,22508304.2752877,0.0,1.0
2008-07-09,39.38,41.46,39.29,40.9,3409700,6.6140989645075,6.96344700529409,6.59898294351193,6.86939176354385,20301175.8246345,0.0,1.0
2008-07-10,38.92,40.26,38.51,39.31,2624800,6.53683930164124,6.76190005868644,6.46797742821696,6.60234205928873,15627922.1938882,0.0,1.0
2008-07-11,39.28,40.51,37.62,38.49,4078900,6.59730338562353,6.80388900589637,6.31849677614963,6.46461831244017,24285557.6945484,0.0,1.0
2008-07-14,40.27,41.0,39.76,40.05,3496300,6.76357961657484,6.88618734242782,6.67792216426659,6.7266293430301,20816787.7043933,0.0,1.0
2008-07-15,41.21,42.64,38.63,40.1,4878200,6.92145805808416,7.16163483612494,6.48813212287773,6.73502713247209,29044548.1736611,0.0,1.0
2008-07-16,42.75,42.88,40.52,41.35,2657100,7.1801099728973,7.20194422544646,6.80556856378477,6.94497186852172,15820234.7079322,0.0,1.0
2008-07-17,43.33,44.76,41.89,42.75,2700700,7.27752433042433,7.51770110846511,7.03566799449516,7.1801099728973,16079826.8321525,0.0,1.0
2008-07-18,45.25,45.45,43.15,44.85,4407300,7.59999944499656,7.6335906027645,7.24729228843318,7.53281712946068,26240834.1531254,0.0,1.0
2008-07-21,43.05,45.79,42.83,45.28,2515500,7.23049670954921,7.69069557097,7.19354643600448,7.60503811866175,14977155.6989964,0.0,1.0
2008-07-22,43.44,43.94,41.68,42.66,3025700,7.2959994671967,7.37997736161655,7.00039727883882,7.16499395190173,18014859.8681986,0.0,1.0
2008-07-23,44.23,45.54,42.83,43.4,4159500,7.42868454038006,7.64870662376007,7.19354643600448,7.28928123564311,24765445.8874879,0.0,1.0
2008-07-24,42.56,44.46,42.38,43.74,2018300,7.14819837301776,7.4673143718132,7.11796633102661,7.34638620384861,12016852.8512361,0.0,1.0
2008-07-25,41.54,43.32,41.34,42.9,2856400,6.97688346840126,7.27584477253593,6.94329231063332,7.20530334122326,17006856.5051137,0.0,1.0
2008-07-28,40.58,41.55,39.49,41.46,3791600,6.81564591111515,6.97856302628966,6.63257410127987,6.96344700529409,22574988.4906837,0.0,1.0
2008-07-29,41.5,42.0,39.84,40.58,2595200,6.97016523684767,7.05414313126753,6.69135862737377,6.81564591111515,15451685.338913,0.0,1.0
2008-07-30,41.02,42.3,39.63,41.72,3318900,6.88954645820462,7.10452986791944,6.65608791171743,7.00711551039241,19760557.3641023,0.0,1.0
2008-07-31,40.51,41.97,40.38,40.51,1792200,6.80388900589637,7.04910445760233,6.78205475334721,6.80388900589637,10670665.2529284,0.0,1.0
2008-08-01,39.83,40.89,39.07,40.89,1787400,6.68967906948537,6.86771220565546,6.5620326699672,6.86771220565546,10642086.303473,0.0,1.0
2008-08-04,39.43,40.01,38.82,39.75,1859300,6.62249675394949,6.71991111147652,6.52004372275727,6.67624260637819,11070175.1505244,0.0,1.0
2008-08-05,42.9,43.06,39.78,39.78,2358700,7.20530334122326,7.23217626743761,6.68128128004339,6.68128128004339,14043576.6834518,0.0,1.0
2008-08-06,42.78,43.5,41.68,42.6,2201400,7.18514864656249,7.30607681452708,7.00039727883882,7.15491660457135,13107020.6940055,0.0,1.0
2008-08-07,41.42,42.41,41.28,42.41,2136600,6.9567287737405,7.1230050046918,6.93321496330294,7.1230050046918,12721204.8763569,0.0,1.0
2008-08-08,44.22,44.435,41.19,41.22,2755000,7.42700498249167,7.4631154770922,6.91809894230737,6.92313761597256,16403126.1978673,0.0,1.0
2008-08-11,45.77,47.69,43.47,43.72,5230700,7.68733645519321,8.00981156976544,7.30103814086189,7.34302708807181,31143314.7742956,0.0,1.0
2008-08-12,45.15,45.59,44.71,45.59,3047100,7.58320386611259,7.65710441320206,7.50930331902312,7.65710441320206,18142274.3511875,0.0,1.0
2008-08-13,44.21,45.0,43.4,44.99,2605200,7.42532542460327,7.55801049778663,7.28928123564311,7.55633093989824,15511224.8169451,0.0,1.0
2008-08-14,44.43,45.0,43.34,44.32,2360000,7.462275698148,7.55801049778663,7.27920388831273,7.44380056137564,14051316.8155959,0.0,1.0
2008-08-15,43.21,45.13,43.03,44.75,3261000,7.25736963576357,7.5798447503358,7.22713759377242,7.51602155057671,19415823.7862959,0.0,1.0
2008-08-18,44.18,44.36,42.47,43.48,3694400,7.42028675093808,7.45051879292922,7.13308235202219,7.30271769875029,21996264.7642109,0.0,1.0
2008-08-19,44.04,45.02,43.26,43.95,3154600,7.39677294050052,7.56136961356343,7.26576742520555,7.38165691950495,18782323.7400335,0.0,1.0
2008-08-20,43.52,44.49,42.76,44.49,2776600,7.30943593030387,7.47235304547839,7.1817895307857,7.47235304547839,16531731.4704168,0.0,1.0
2008-08-21,43.48,43.86,39.9,41.57,11451200,7.30271769875029,7.36654089850937,6.70143597470415,6.98192214206645,68179847.084217,0.0,1.0
2008-08-22,44.16,44.75,43.3,43.99,2681500,7.41692763516128,7.51602155057671,7.27248565675914,7.38837515105853,15965511.0343307,0.0,1.0
2008-08-25,43.26,44.15,42.8,43.67,2159400,7.26576742520555,7.41524807727289,7.18850776233929,7.33462929862983,12856954.8862703,0.0,1.0
2008-08-26,43.11,43.23,42.1,43.11,3206400,7.2405740568796,7.26072875154036,7.0709387101515,7.2405740568796,19090738.2362402,0.0,1.0
2008-08-27,43.1,43.65,42.83,43.1,1775200,7.2388944989912,7.33127018285303,7.19354643600448,7.2388944989912,10569448.1402737,0.0,1.0
2008-08-28,44.09,44.29,43.26,43.26,1710700,7.40517072994251,7.43876188771045,7.26576742520555,7.26576742520555,10185418.5069661,0.0,1.0
2008-08-29,43.87,44.75,43.64,44.0,1683700,7.36822045639777,7.51602155057671,7.32959062496464,7.39005470894693,10024661.9162792,0.0,1.0
2008-09-02,45.38,46.23,44.34,44.34,3786500,7.62183369754572,7.76459611805947,7.44715967715243,7.44715967715243,22544623.3568873,0.0,1.0
2008-09-03,43.9,45.5,43.64,45.46,2268500,7.37325913006296,7.64198839220649,7.32959062496464,7.6352701606529,13506530.5916014,0.0,1.0
2008-09-04,43.93,44.56,43.23,43.5,2981900,7.37829780372815,7.48410995069717,7.26072875154036,7.30607681452708,17754076.9544176,0.0,1.0
2008-09-05,43.63,44.1,42.38,43.51,2661000,7.32791106707624,7.4068502878309,7.11796633102661,7.30775637241548,15843455.1043648,0.0,1.0
2008-09-08,44.28,46.36,43.2,44.27,3645700,7.43708232982205,7.78643037060863,7.25569007787517,7.43540277193365,21706307.5061941,0.0,1.0
2008-09-09,43.55,45.19,43.06,44.54,2833500,7.31447460396906,7.58992209766618,7.23217626743761,7.48075083492037,16870511.10042,0.0,1.0
2008-09-10,42.76,44.25,42.38,43.55,2449200,7.1817895307857,7.43204365615686,7.11796633102661,7.31447460396906,14582408.959643,0.0,1.0
2008-09-11,42.7,42.9,41.53,42.05,2379800,7.17171218345532,7.20530334122326,6.97520391051287,7.06254092070951,14169204.9820997,0.0,1.0
2008-09-12,41.21,42.08,40.41,42.08,3308000,6.92145805808416,7.0675795943747,6.7870934270124,7.0675795943747,19695659.3330472,0.0,1.0
2008-09-15,38.9,41.66,38.25,39.31,4202500,6.53348018586445,6.99703816306203,6.42430892311864,6.60234205928873,25021465.6430262,0.0,1.0
2008-09-16,40.08,40.63,37.64,38.02,3547600,6.7316680166953,6.82404370055713,6.32185589192642,6.38567909168551,21122225.2266984,0.0,1.0
2008-09-17,37.6,39.98,37.45,39.53,4964200,6.31513766037283,6.71487243781132,6.28994429204688,6.63929233283346,29556587.6847379,0.0,1.0
2008-09-18,38.49,38.98,35.02,38.21,6436400,6.46461831244017,6.54691664897162,5.8818117251664,6.41759069156505,38321989.6406363,0.0,1.0
2008-09-19,37.7,41.61,37.0,40.61,5820700,6.3319332392568,6.98864037362004,6.21436418706901,6.82068458478034,34656143.9781946,0.0,1.0
2008-09-22,36.28,37.93,36.08,37.93,3003100,6.09343601910442,6.37056307068993,6.05984486133648,6.37056307068993,17880300.6478458,0.0,1.0
2008-09-23,34.94,36.87,34.52,36.49,3489300,5.86837526205922,6.19252993451985,5.79783383074655,6.12870673476076,20775110.0697707,0.0,1.0
2008-09-24,34.6,35.03,33.29,35.03,4609100,5.81127029385372,5.8834912830548,5.59124821047371,5.8834912830548,27442340.819815,0.0,1.0
2008-09-25,36.04,37.0,34.775,35.03,3211200,6.0531266297829,6.21436418706901,5.84066255690067,5.8834912830548,19119317.1856956,0.0,1.0
2008-09-26,36.16,36.25,34.9,35.25,1875600,6.07328132444366,6.08839734543923,5.86165703050563,5.92044155659953,11167224.4997168,0.0,1.0
2008-09-29,34.2,36.64,32.8,36.38,4342000,5.74408797831784,6.15390010308672,5.50894987394226,6.1102315979884,25852041.3615753,0.0,1.0
2008-09-30,34.21,35.0,33.68,34.94,2708100,5.74576753620624,5.8784526093896,5.6567509681212,5.86837526205922,16123886.0458963,0.0,1.0
2008-10-01,36.04,36.24,33.87,33.87,3617100,6.0531266297829,6.08671778755084,5.68866256800074,5.68866256800074,21536024.5990221,0.0,1.0
2008-10-02,35.81,36.25,34.99,36.0,3666400,6.01449679834976,6.08839734543923,5.87677305150121,6.04640839822931,21829554.2257208,0.0,1.0
2008-10-03,35.28,38.42,34.98,36.45,4095400,5.92548023026472,6.45286140722139,5.87509349361281,6.12198850320717,24383797.8333015,0.0,1.0
2008-10-06,34.11,34.49,31.25,33.9,4195400,5.72897195732227,5.79279515708136,5.24861840124072,5.69370124166593,24979192.6136234,0.0,1.0
2008-10-07,30.75,34.9,30.71,34.01,3789900,5.16464050682087,5.86165703050563,5.15792227526728,5.7121763784383,22564866.7794182,0.0,1.0
2008-10-08,30.21,31.27,29.28,29.57,6024200,5.07394438084743,5.25197751701751,4.9177454972265,4.96645267599002,35867772.3561496,0.0,1.0
2008-10-09,29.09,31.94,28.82,30.57,3094400,4.88583389734696,5.36450789554011,4.84048583436024,5.13440846482972,18423896.0822797,0.0,1.0
2008-10-10,29.1,30.17,26.39,26.98,4266900,4.88751345523536,5.06722614929384,4.43235326747976,4.53144718289519,25404899.8815535,0.0,1.0
2008-10-13,33.52,33.58,30.37,31.61,2973200,5.62987804190684,5.63995538923723,5.10081730706178,5.30908248522301,17702277.6085296,0.0,1.0
2008-10-14,30.36,36.84,29.48,34.99,4348100,5.09913774917338,6.18749126085466,4.95133665499444,5.87677305150121,25888360.4431749,0.0,1.0
2008-10-15,27.73,30.17,27.7,30.16,2614300,4.65741402452496,5.06722614929384,4.65237535085977,5.06554659140544,15565405.7419545,0.0,1.0
2008-10-16,30.81,31.25,27.22,28.33,4876200,5.17471785415125,5.24861840124072,4.57175657221672,4.75818749782879,29032640.2780546,0.0,1.0
2008-10-17,31.84,33.04,29.89,30.08,3751900,5.34771231665614,5.54925926326379,5.02019852841872,5.05211012829827,22338616.762896,0.0,1.0
2008-10-20,33.19,33.95,31.44,32.22,2295700,5.57445263158974,5.70209903110792,5.28053000112026,5.41153551641523,13668477.971849,0.0,1.0
2008-10-21,30.46,33.52,30.22,33.2,2883800,5.11593332805735,5.62987804190684,5.07562393873582,5.57613218947814,17169994.6749219,0.0,1.0
2008-10-22,28.23,30.41,26.86,30.37,2785900,4.74139191894482,5.10753553861537,4.51129248823442,5.10081730706178,16587103.1849867,0.0,1.0
2008-10-23,27.07,28.69,25.21,27.99,3425500,4.54656320389076,4.81865158181108,4.23416543664891,4.70108252962329,20395248.1999254,0.0,1.0
2008-10-24,25.73,26.44,24.09,24.28,2526900,4.32150244684556,4.44075105692175,4.04605495314845,4.07796655302799,15045030.7039531,0.0,1.0
2008-10-27,25.21,26.68,25.0,25.29,1837700,4.23416543664891,4.48106044624328,4.19889472099258,4.24760189975609,10941569.8779749,0.0,1.0
2008-10-28,28.91,28.91,24.51,25.97,2603300,4.85560185535581,4.85560185535581,4.11659638446112,4.36181183616709,15499912.316119,0.0,1.0
2008-10-29,29.43,31.3,27.7,28.48,3074200,4.94293886555246,5.2570161906827,4.65237535085977,4.78338086615474,18303626.3366547,0.0,1.0
2008-10-30,29.43,31.47,29.29,30.46,2234300,4.94293886555246,5.28556867478545,4.9194250551149,5.11593332805735,13302905.5767314,0.0,1.0
2008-10-31,27.39,28.9,26.515,27.84,4549700,4.60030905631946,4.85392229746742,4.45334774108473,4.67588916129733,27088676.3203038,0.0,1.0
2008-11-03,26.97,27.78,26.53,27.78,3228300,4.52976762500679,4.66581181396695,4.45586707791732,4.66581181396695,19221129.6931307,0.0,1.0
2008-11-04,27.75,28.0,27.17,27.51,2673700,4.66077314030176,4.70276208751168,4.56335878277473,4.62046375098023,15919070.2414656,0.0,1.0
2008-11-05,25.28,27.35,25.18,27.35,2306400,4.24592234186769,4.59359082476588,4.22912676298372,4.59359082476588,13732185.2133434,0.0,1.0
2008-11-06,23.81,25.48,23.53,25.05,3117800,3.99902733227333,4.27951349963563,3.95199971139821,4.20729251043456,18563218.460875,0.0,1.0
2008-11-07,25.1,25.29,23.96,24.06,2931200,4.21569029987655,4.24760189975609,4.02422070059928,4.04101627948325,17452211.8007944,0.0,1.0
2008-11-10,24.48,26.46,24.06,25.73,1652900,4.11155771079593,4.44411017269854,4.04101627948325,4.32150244684556,9841280.32394006,0.0,1.0
2008-11-11,23.41,24.34,23.1,24.13,1815400,3.93184501673745,4.08804390035837,3.87977872219714,4.05277318470203,10808796.8419631,0.0,1.0
2008-11-12,22.04,22.32,21.16,21.93,3005900,3.70174558602705,3.74877320690217,3.55394449184812,3.68327044925469,17896971.7016949,0.0,1.0
2008-11-13,24.83,24.9,21.2,21.81,2974800,4.17034223688982,4.1820991421086,3.5606627234017,3.66311575459392,17711803.9250148,0.0,1.0
2008-11-14,23.28,26.13,23.28,24.34,4434300,3.91001076418829,4.38868476238144,3.91001076418829,4.08804390035837,26401590.7438123,0.0,1.0
2008-11-17,22.75,24.25,22.7,23.26,2699300,3.82099419610324,4.0729278793628,3.81259640666126,3.90665164841149,16071491.305228,0.0,1.0
2008-11-18,22.21,23.29,21.47,22.74,2749000,3.7302980701298,3.91169032207668,3.60601078638842,3.81931463821485,16367402.511048,0.0,1.0
2008-11-19,20.56,22.47,20.31,22.1,3524000,3.45317101854429,3.77396657522813,3.41118207133437,3.71182293335744,20981712.0585424,0.0,1.0
2008-11-20,17.5,19.99,16.91,19.12,8516500,2.9392263046948,3.35743621890566,2.84013238927938,3.21131468261512,50706796.4661114,0.0,1.0
2008-11-21,17.98,18.67,16.97,18.67,5970600,3.01984508333786,3.13573457763726,2.85020973660976,3.13573457763726,35548640.7538971,0.0,1.0
2008-11-24,20.21,20.56,17.75,18.33,4358900,3.3943864924504,3.45317101854429,2.98121525190473,3.07862960943176,25952663.0794496,0.0,1.0
2008-11-25,20.67,21.65,19.82,20.61,3414100,3.47164615531666,3.63624282837957,3.32888373480291,3.46156880798628,20327373.1949687,0.0,1.0
2008-11-26,22.0,22.16,19.81,20.26,3784400,3.69502735447347,3.72190028068782,3.32720417691452,3.40278428189238,22532120.0665005,0.0,1.0
2008-11-28,21.85,22.5,21.31,22.0,873100,3.66983398614751,3.77900524889332,3.57913786017407,3.69502735447347,5198391.82699018,0.0,1.0
2008-12-01,19.35,21.65,19.1,21.65,4010300,3.24994451404825,3.63624282837957,3.20795556683833,3.63624282837957,23877116.8752477,0.0,1.0
2008-12-02,19.01,19.95,18.55,19.61,3342500,3.19283954584275,3.35071798735207,3.11557988297649,3.29361301914658,19901070.5322583,0.0,1.0
2008-12-03,18.85,19.75,18.1,18.5,4272000,3.1659666196284,3.31712682958413,3.03999977799862,3.10718209353451,25435265.01535,0.0,1.0
2008-12-04,20.18,21.21,18.01,18.46,3559700,3.38934781878521,3.5623422812901,3.02488375700305,3.10046386198092,21194267.9951173,0.0,1.0
2008-12-05,21.27,21.64,19.03,20.16,4049100,3.57241962862048,3.63456327049117,3.19619866161955,3.38598870300841,24108130.0500125,0.0,1.0
2008-12-08,25.0,25.1,21.77,22.38,4878900,4.19889472099258,4.21569029987655,3.65639752304033,3.75885055423255,29048715.9371233,0.0,1.0
2008-12-09,23.23,25.0,22.85,24.4,5210200,3.9016129747463,4.19889472099258,3.83778977498721,4.09812124768875,31021258.8443297,0.0,1.0
2008-12-10,24.09,24.3,21.97,22.76,4422800,4.04605495314845,4.08132566880478,3.68998868080827,3.82267375399164,26333120.3440753,0.0,1.0
2008-12-11,22.84,24.74,22.54,23.88,3203700,3.83611021709882,4.15522621589425,3.78572348044691,4.01078423749211,19074662.5771715,0.0,1.0
2008-12-12,24.13,24.48,22.12,22.12,2938200,4.05277318470203,4.11155771079593,3.71518204913423,3.71518204913423,17493889.435417,0.0,1.0
2008-12-15,23.12,24.67,22.54,24.19,2288100,3.88313783797393,4.14346931067547,3.78572348044691,4.06285053203242,13623227.9685445,0.0,1.0
2008-12-16,25.69,25.9,23.46,23.5,3337200,4.31478421529197,4.35005493094831,3.94024280617943,3.94696103773302,19869514.6089012,0.0,1.0
2008-12-17,25.67,26.51,24.58,25.05,3336600,4.31142509951518,4.45250796214053,4.1283532896799,4.20729251043456,19865942.2402192,0.0,1.0
2008-12-18,24.39,26.05,23.84,25.77,3238400,4.09644168980036,4.37524829927426,4.00406600593852,4.32822067839915,19281264.5659432,0.0,1.0
2008-12-19,24.6,25.18,24.1,25.08,2475900,4.13171240545669,4.22912676298372,4.04773451103684,4.21233118409975,14741379.365989,0.0,1.0
2008-12-22,23.14,24.85,22.42,24.85,2106800,3.88649695375073,4.17370135266662,3.76556878578614,4.17370135266662,12543777.231821,0.0,1.0
2008-12-23,22.18,23.55,21.97,23.54,1794900,3.72525939646461,3.95535882717501,3.68998868080827,3.95367926928661,10686740.9119971,0.0,1.0
2008-12-24,23.31,23.39,21.97,21.97,762300,3.91504943785348,3.92848590096065,3.68998868080827,3.68998868080827,4538694.41039355,0.0,1.0
2008-12-26,23.14,23.43,22.7422,23.43,659900,3.88649695375073,3.93520413251424,3.81968414095029,3.93520413251424,3929010.15534396,0.0,1.0
2008-12-29,21.95,23.19,21.48,23.19,2101300,3.68662956503148,3.89489474319271,3.60769034427682,3.89489474319271,12511030.5189033,0.0,1.0
2008-12-30,22.14,22.49,21.69,21.96,1634600,3.71854116491102,3.77732569100492,3.64296105993316,3.68830912291988,9732323.07914117,0.0,1.0
2008-12-31,21.66,22.37,21.46,22.07,2675000,3.63792238626797,3.75717099634416,3.60433122850003,3.70678425969224,15926810.3736098,0.0,1.0
2009-01-02,23.19,23.75,21.04,21.73,3490900,3.89489474319271,3.98894998494295,3.53378979718735,3.64967929148675,20784636.3862559,0.0,1.0
2009-01-05,23.83,24.49,23.0,23.24,3409400,4.00238644805012,4.11323726868433,3.86298314331317,3.9032925326347,20299389.6402936,0.0,1.0
2009-01-06,23.52,24.53,23.15,24.05,3466500,3.95032015350981,4.11995550023791,3.88817651163912,4.03933672159486,20639360.0598574,0.0,1.0
2009-01-07,22.61,23.42,22.26,23.42,2780700,3.79748038566568,3.93352457462584,3.73869585957179,3.93352457462584,16556142.65641,0.0,1.0
2009-01-08,25.58,26.15,23.0,24.69,10538000,4.2963090785196,4.39204387815823,3.86298314331317,4.14682842645227,62742701.9503179,0.0,1.0
2009-01-09,26.13,26.75,24.87,25.58,4539900,4.38868476238144,4.49281735146205,4.17706046844341,4.2963090785196,27030327.6318322,0.0,1.0
2009-01-12,25.47,26.07,24.96,25.99,3667100,4.27783394174724,4.37860741505106,4.19217648943899,4.36517095194388,21833721.989183,0.0,1.0
2009-01-13,24.64,25.79,24.21,25.19,3218400,4.13843063701028,4.33157979417594,4.06620964780921,4.23080632087212,19162185.6098788,0.0,1.0
2009-01-14,23.43,24.44,23.031,24.44,4108100,3.93520413251424,4.10483947924234,3.8681897727672,4.10483947924234,24459412.9704024,0.0,1.0
2009-01-15,23.83,24.55,22.69,23.48,5891300,4.00238644805012,4.12331461601471,3.81091684877286,3.94360192195623,35076492.6931019,0.0,1.0
2009-01-16,24.68,24.91,23.28,24.53,3786200,4.14514886856387,4.183778699997,3.91001076418829,4.11995550023791,22542837.1725463,0.0,1.0
2009-01-20,23.05,24.98,22.92,24.58,3403100,3.87138093275515,4.19553560521578,3.84954668020599,4.1283532896799,20261879.7691333,0.0,1.0
2009-01-21,24.43,24.44,22.74,23.54,2686200,4.10315992135394,4.10483947924234,3.81931463821485,3.95367926928661,15993494.5890059,0.0,1.0
2009-01-22,24.33,25.0,23.21,24.19,3588200,4.08636434246997,4.19889472099258,3.89825385896951,4.06285053203242,21363955.5075091,0.0,1.0
2009-01-23,25.81,26.255,23.26,23.29,4129800,4.33493890995273,4.4096792359864,3.90665164841149,3.91169032207668,24588613.6377323,0.0,1.0
2009-01-26,26.56,27.03,25.69,25.98,4428400,4.46090575158251,4.53984497233717,4.31478421529197,4.36349139405548,26366462.4517733,0.0,1.0
2009-01-27,26.37,27.23,25.99,26.64,2558900,4.42899415170297,4.57343613010511,4.36517095194388,4.47434221468969,15235557.0336561,0.0,1.0
2009-01-28,28.14,28.23,27.01,27.25,2996200,4.72627589794924,4.74139191894482,4.53648585656038,4.57679524588191,17839218.4080036,0.0,1.0
2009-01-29,26.32,27.66,26.2,27.65,2613400,4.42059636226098,4.64565711930618,4.40044166760022,4.64397756141779,15560047.1889316,0.0,1.0
2009-01-30,24.78,26.91,24.7,26.41,3953300,4.16194444744784,4.51969027767641,4.14850798434066,4.43571238325656,23537741.8504642,0.0,1.0
2009-02-02,25.46,25.83,24.25,24.51,2779300,4.27615438385884,4.33829802572953,4.0729278793628,4.11659638446112,16547807.1294855,0.0,1.0
2009-02-03,25.62,25.88,24.98,25.47,2785700,4.30302731007319,4.34669581517151,4.19553560521578,4.27783394174724,16585912.3954261,0.0,1.0
2009-02-04,25.99,26.92,25.12,25.68,2960700,4.36517095194388,4.5213698355648,4.21904941565334,4.31310465740357,17627853.2609894,0.0,1.0
2009-02-05,27.11,27.45,25.76,25.92,2770400,4.55328143544435,4.61038640364985,4.32654112051075,4.3534140467251,16494816.9940369,0.0,1.0
2009-02-06,28.01,28.32,27.0,27.47,2425600,4.70444164540008,4.75650793994039,4.53480629867198,4.61374551942664,14441895.7914871,0.0,1.0
2009-02-09,27.42,28.25,27.21,27.61,1590500,4.60534772998466,4.74475103472161,4.57007701432832,4.6372593298642,9469753.98101921,0.0,1.0
2009-02-10,26.9,27.93,26.06,27.16,3360500,4.51801071978801,4.6910051822929,4.37692785716266,4.56167922488633,20008241.5927162,0.0,1.0
2009-02-11,26.51,27.15,26.06,27.08,2087300,4.45250796214053,4.55999966699794,4.37692785716266,4.54824276177916,12427675.2496582,0.0,1.0
2009-02-12,26.99,27.08,25.67,26.3,2502300,4.53312674078358,4.54824276177916,4.31142509951518,4.41723724648419,14898563.587994,0.0,1.0
2009-02-13,26.25,27.24,25.91,26.82,3514200,4.4088394570422,4.57511568799351,4.3517344888367,4.50457425668083,20923363.3700709,0.0,1.0
2009-02-17,25.02,25.93,24.7,25.53,3418700,4.20225383676937,4.3550936046135,4.14850798434066,4.28791128907762,20354761.3548635,0.0,1.0
2009-02-18,24.87,25.53,24.62,25.21,2014000,4.17706046844341,4.28791128907762,4.13507152123349,4.23416543664891,11991250.8756823,0.0,1.0
2009-02-19,26.63,28.41,26.32,28.15,7733500,4.47266265680129,4.77162396093596,4.42059636226098,4.72795545583764,46044855.3361912,0.0,1.0
2009-02-20,26.68,27.06,25.59,26.14,5252300,4.48106044624328,4.54488364600236,4.297988636408,4.39036432026984,31271920.0468451,0.0,1.0
2009-02-23,26.22,27.3,26.09,27.18,3610700,4.40380078337701,4.58519303532389,4.38196653082785,4.56503834066313,21497919.3330815,0.0,1.0
2009-02-24,27.36,27.97,26.31,26.57,4050900,4.59527038265427,4.69772341384649,4.41891680437259,4.46258530947091,24118847.1560583,0.0,1.0
2009-02-25,28.31,29.08,26.87,27.15,5177500,4.75482838205199,4.88415433945856,4.51297204612282,4.55999966699794,30826564.7511644,0.0,1.0
2009-02-26,27.0,28.8,26.98,28.73,4046900,4.53480629867198,4.83712671858345,4.53144718289519,4.82536981336467,24095031.3648454,0.0,1.0
2009-02-27,26.92,27.56,26.21,26.46,3242200,4.5213698355648,4.62886154042221,4.40212122548862,4.44411017269854,19303889.5675954,0.0,1.0
2009-03-02,26.09,27.07,25.91,26.35,2792000,4.38196653082785,4.54656320389076,4.3517344888367,4.42563503592617,16623422.2665864,0.0,1.0
2009-03-03,25.98,26.83,25.65,26.49,2259500,4.36349139405548,4.50625381456923,4.30806598373838,4.44914884636373,13452945.0613725,0.0,1.0
2009-03-04,27.3,27.72,26.5,26.54,2849500,4.58519303532389,4.65573446663657,4.45082840425213,4.45754663580572,16965774.2652715,0.0,1.0
2009-03-05,23.46,26.9,22.34,26.67,15009600,3.94024280617943,4.51801071978801,3.75213232267896,4.47938088835488,89366374.9471903,0.0,1.0
2009-03-06,22.38,24.19,21.82,23.8,6910800,3.75885055423255,4.06285053203242,3.66479531248232,3.99734777438493,41146542.4784833,0.0,1.0
2009-03-09,22.9,23.06,21.81,22.18,4640500,3.8461875644292,3.87306049064355,3.66311575459392,3.72525939646461,27629294.780836,0.0,1.0
2009-03-10,25.21,25.39,23.25,23.48,4061900,4.23416543664891,4.26439747864006,3.90497209052309,3.94360192195623,24184340.5818937,0.0,1.0
2009-03-11,25.26,26.13,24.65,25.13,3309900,4.2425632260909,4.38868476238144,4.14011019489868,4.22072897354174,19706971.8338733,0.0,1.0
2009-03-12,25.4,25.48,24.02,25.25,3126300,4.26607703652846,4.27951349963563,4.03429804792967,4.2408836682025,18613827.0172024,0.0,1.0
2009-03-13,25.66,26.1,25.09,25.5,3390700,4.30974554162678,4.38364608871625,4.21401074198815,4.28287261541243,20188050.8163734,0.0,1.0
2009-03-16,24.41,26.0,24.26,26.0,2730900,4.09980080557715,4.36685050983228,4.07460743725119,4.36685050983228,16259636.0558097,0.0,1.0
2009-03-17,24.95,25.02,23.88,24.36,3169700,4.19049693155059,4.20225383676937,4.01078423749211,4.09140301613516,18872228.3518621,0.0,1.0
2009-03-18,24.83,25.78,24.34,24.8,4689600,4.17034223688982,4.32990023628754,4.08804390035837,4.16530356322463,27921633.6179741,0.0,1.0
2009-03-19,25.42,25.87,24.23,25.12,3669000,4.26943615230525,4.34501625728312,4.069568763586,4.21904941565334,21845034.4900091,0.0,1.0
2009-03-20,24.85,25.93,24.4999,25.81,3724800,4.17370135266662,4.3550936046135,4.11490003099384,4.33493890995273,22177264.7774287,0.0,1.0
2009-03-23,26.62,26.95,25.3,25.47,5486500,4.47098309891289,4.52640850923,4.24928145764449,4.27783394174724,32666334.622359,0.0,1.0
2009-03-24,27.05,27.92,25.8,26.26,6281300,4.54320408811397,4.68932562440451,4.33325935206434,4.4105190149306,37398532.3363571,0.0,1.0
2009-03-25,26.84,27.37,25.5,27.37,6451100,4.50793337245763,4.59694994054267,4.28287261541243,4.59694994054267,38409512.6733436,0.0,1.0
2009-03-26,26.21,28.45,25.79,28.19,10990700,4.40212122548862,4.77834219248955,4.33157979417594,4.73467368739123,65438054.1208348,0.0,1.0
2009-03-27,27.83,27.99,25.82,26.07,5512200,4.67420960340893,4.70108252962329,4.33661846784113,4.37860741505106,32819351.0809017,0.0,1.0
2009-03-30,27.07,27.38,26.32,27.18,3340400,4.54656320389076,4.59862949843107,4.42059636226098,4.56503834066313,19888567.2418715,0.0,1.0
2009-03-31,28.02,28.96,27.16,27.32,5408000,4.70612120328848,4.8639996447978,4.56167922488633,4.58855215110069,32198949.7198063,0.0,1.0
2009-04-01,28.2,28.54,27.58,28.54,4007300,4.73635324527962,4.79345821348512,4.63222065619901,4.79345821348512,23859255.031838,0.0,1.0
2009-04-02,30.1,30.51,28.5,28.71,4309100,5.05546924407506,5.12433111749934,4.78673998193154,4.82201069758787,25656156.4788494,0.0,1.0
2009-04-03,29.78,31.29,29.16,30.05,7042700,5.00172339164636,5.25533663279431,4.89759080256574,5.04707145463308,41931868.1937277,0.0,1.0
2009-04-06,28.62,29.35,28.0,28.72,6094600,4.8068946765923,4.92950240244528,4.70276208751168,4.82369025547627,36286930.2814962,0.0,1.0
2009-04-07,29.25,29.53,27.54,28.12,3797300,4.91270682356131,4.95973444443643,4.62550242464542,4.72291678217245,22608925.9931621,0.0,1.0
2009-04-08,30.34,30.34,29.28,29.34,2700000,5.09577863339659,5.09577863339659,4.9177454972265,4.92782284455689,16075659.0686903,0.0,1.0
2009-04-09,32.42,32.46,30.22,31.01,3428000,5.44512667418317,5.45184490573676,5.07562393873582,5.20830901191919,20410133.0694334,0.0,1.0
2009-04-13,32.29,32.82,31.83,32.28,3850800,5.42329242163401,5.51230898971905,5.34603275876775,5.42161286374561,22927462.2006343,0.0,1.0
2009-04-14,31.49,32.28,31.37,32.05,3077800,5.28892779056225,5.42161286374561,5.26877309590148,5.38298303231248,18325060.5487463,0.0,1.0
2009-04-15,31.9,32.04,31.1,31.49,2061100,5.35778966398652,5.38130347442408,5.22342503291476,5.28892779056225,12271681.8172139,0.0,1.0
2009-04-16,29.7,32.52,29.34,32.52,9192900,4.98828692853918,5.46192225306714,4.92782284455689,5.46192225306714,54734046.7602084,0.0,1.0
2009-04-17,28.83,30.54,27.86,30.25,8623600,4.84216539224864,5.12936979116453,4.67924827707412,5.08066261240102,51344464.2758361,0.0,1.0
2009-04-20,28.4,28.58,27.82,28.32,2888400,4.76994440304756,4.80017644503871,4.67253004552054,4.75650793994039,17197382.8348167,0.0,1.0
2009-04-21,29.8,30.0,28.04,28.39,3159600,5.00508250742315,5.03867366519109,4.70948031906527,4.76826484515917,18812093.4790495,0.0,1.0
2009-04-22,29.86,30.85,28.87,29.53,4132300,5.01515985475353,5.18143608570484,4.84888362380223,4.95973444443643,24603498.5072403,0.0,1.0
2009-04-23,30.5,30.63,29.64,29.86,3076800,5.12265155961094,5.1444858121601,4.9782095812088,5.01515985475353,18319106.6009431,0.0,1.0
2009-04-24,31.31,31.68,30.1,30.82,2590000,5.2586957485711,5.32083939044179,5.05546924407506,5.17639741203965,15420724.8103362,0.0,1.0
2009-04-27,30.48,31.19,30.12,30.71,2358800,5.11929244383415,5.23854105391034,5.05882835985185,5.15792227526728,14044172.0782321,0.0,1.0
2009-04-28,29.67,30.58,29.32,30.1,2397900,4.98324825487399,5.13608802271812,4.92446372878009,5.05546924407506,14276971.4373379,0.0,1.0
2009-04-29,30.09,30.82,29.75,29.95,2750200,5.05378968618666,5.17639741203965,4.99668471798116,5.0302758757491,16374547.2484119,0.0,1.0
2009-04-30,30.16,31.08,29.95,30.75,3256400,5.06554659140544,5.22006591713797,5.0302758757491,5.16464050682087,19388435.6264011,0.0,1.0
2009-05-01,29.34,30.15,29.02,30.1,2679500,4.92782284455689,5.06386703351704,4.87407699212818,5.05546924407506,15953603.1387243,0.0,1.0
2009-05-04,29.34,30.29,29.03,29.63,3634000,4.92782284455689,5.0873808439546,4.87575655001658,4.9765300233204,21636646.3168964,0.0,1.0
2009-05-05,29.09,29.61,28.54,29.49,3255900,4.88583389734696,4.97317090754361,4.79345821348512,4.95301621288284,19385458.6524995,0.0,1.0
2009-05-06,27.51,29.1,27.02,29.1,6990600,4.62046375098023,4.88751345523536,4.53816541444877,4.88751345523536,41621667.5131801,0.0,1.0
2009-05-07,26.91,27.99,25.9182,27.68,5907400,4.51969027767641,4.70108252962329,4.35311172630519,4.64901623508298,35172351.2527337,0.0,1.0
2009-05-08,26.13,27.54,25.89,27.23,4812600,4.38868476238144,4.62550242464542,4.34837537305991,4.57343613010511,28653969.1977699,0.0,1.0
2009-05-11,26.66,26.87,25.25,26.19,3989100,4.47770133046648,4.51297204612282,4.2408836682025,4.39876210971182,23750893.1818194,0.0,1.0
2009-05-12,26.25,27.0,25.56,26.95,3166100,4.4088394570422,4.53480629867198,4.29294996274281,4.52640850923,18850794.1397705,0.0,1.0
2009-05-13,25.66,25.92,25.1,25.78,3466400,4.30974554162678,4.3534140467251,4.21569029987655,4.32990023628754,20638764.665077,0.0,1.0
2009-05-14,25.97,26.88,25.2699,25.67,4750500,4.36181183616709,4.51465160401122,4.24422598840041,4.31142509951518,28284229.03919,0.0,1.0
2009-05-15,26.47,27.18,25.88,25.89,4246800,4.44578973058694,4.56503834066313,4.34669581517151,4.34837537305991,25285225.5307088,0.0,1.0
2009-05-18,26.28,26.84,25.58,26.84,4495000,4.41387813070739,4.50793337245763,4.2963090785196,4.50793337245763,26762995.3754677,0.0,1.0
2009-05-19,25.82,26.24,25.64,26.17,3995400,4.33661846784113,4.40715989915381,4.30638642584998,4.39540299393503,23788403.0529797,0.0,1.0
2009-05-20,26.47,27.125,25.86,25.96,5656400,4.44578973058694,4.55580077227694,4.34333669939472,4.36013227827869,33677910.3541258,0.0,1.0
2009-05-21,22.38,23.59,21.85,23.39,23320200,3.75885055423255,3.96207705872859,3.66983398614751,3.92848590096065,138847253.560619,0.0,1.0
2009-05-22,22.55,23.27,22.38,22.95,7411100,3.7874030383353,3.90833120629989,3.75885055423255,3.85458535387118,44125302.5644335,0.0,1.0
2009-05-26,23.36,23.64,22.27,22.49,6711300,3.92344722729546,3.97047484817058,3.74037541746019,3.77732569100492,39958729.8917411,0.0,1.0
2009-05-27,22.01,23.4,21.98,23.4,7917500,3.69670691236186,3.93016545884905,3.69166823869667,3.93016545884905,47140381.7319835,0.0,1.0
2009-05-28,23.53,23.62,22.32,22.32,7044600,3.95199971139821,3.96711573239378,3.74877320690217,3.74877320690217,41943180.6945539,0.0,1.0
2009-05-29,24.95,24.95,23.61,23.7,7230700,4.19049693155059,4.19049693155059,3.96543617450539,3.98055219550096,43051210.3807329,0.0,1.0
2009-06-01,25.8,26.5,25.0,25.17,5634000,4.33325935206434,4.45082840425213,4.19889472099258,4.22744720509532,33544541.9233337,0.0,1.0
2009-06-02,24.32,25.82,23.92,25.57,7161900,4.08468478458158,4.33661846784113,4.0175024690457,4.29462952063121,42641578.7718714,0.0,1.0
2009-06-03,24.17,24.63,23.96,24.44,4452400,4.05949141625562,4.13675107912188,4.02422070059928,4.10483947924234,26509357.1990506,0.0,1.0
2009-06-04,24.45,24.49,23.35,24.36,6512100,4.10651903713074,4.11323726868433,3.92176766940706,4.09140301613516,38772703.48934,0.0,1.0
2009-06-05,23.89,24.97,23.57,24.69,5616900,4.0124637953805,4.19385604732738,3.9587179429518,4.14682842645227,33442729.4158987,0.0,1.0
2009-06-08,24.33,24.48,23.4101,23.5,3854400,4.08636434246997,4.11155771079593,3.93186181231633,3.94696103773302,22948896.4127259,0.0,1.0
2009-06-09,25.0,25.17,24.44,24.44,3374800,4.19889472099258,4.22744720509532,4.10483947924234,4.10483947924234,20093383.0463022,0.0,1.0
2009-06-10,24.95,25.33,24.48,25.17,4340500,4.19049693155059,4.25432013130968,4.11155771079593,4.22744720509532,25843110.4398704,0.0,1.0
2009-06-11,24.61,25.49,24.48,24.96,3881600,4.13339196334509,4.28119305752403,4.11155771079593,4.19217648943899,23110843.7929734,0.0,1.0
2009-06-12,24.12,24.63,23.53,24.5,6444000,4.05109362681364,4.13675107912188,3.95199971139821,4.11491682657272,38367239.6439408,0.0,1.0
2009-06-15,23.67,23.92,23.2,23.92,4326900,3.97551352183577,4.0175024690457,3.89657430108111,4.0175024690457,25762136.7497466,0.0,1.0
2009-06-16,22.99,23.71,22.8,23.71,4362500,3.86130358542477,3.98223175338936,3.82939198554523,3.98223175338936,25974097.2915412,0.0,1.0
2009-06-17,23.24,23.64,22.68,22.91,3309700,3.9032925326347,3.97047484817058,3.80923729088446,3.8478671223176,19705781.0443127,0.0,1.0
2009-06-18,22.8,23.65,22.69,23.25,3255300,3.82939198554523,3.97215440605898,3.81091684877286,3.90497209052309,19381886.2838176,0.0,1.0
2009-06-19,22.95,23.23,22.65,22.96,4101000,3.85458535387118,3.9016129747463,3.80419861721927,3.85626491175958,24417139.9409996,0.0,1.0
2009-06-22,21.96,22.88,21.94,22.88,4230500,3.68830912291988,3.8428284486524,3.68495000714308,3.8428284486524,25188176.1815164,0.0,1.0
2009-06-23,21.86,22.0,20.44,21.49,13432600,3.67151354403591,3.69502735447347,3.43301632388353,3.60936990216522,79976999.2615144,0.0,1.0
2009-06-24,21.83,22.51,21.68,22.06,4442100,3.66647487037072,3.78068480678171,3.64128150204476,3.70510470180385,26448031.5366774,0.0,1.0
2009-06-25,22.21,22.63,21.61,21.65,4130200,3.7302980701298,3.80083950144248,3.62952459682598,3.63624282837957,24590995.2168536,0.0,1.0
2009-06-26,22.17,22.53,21.88,22.12,2907500,3.72357983857622,3.78404392255851,3.6748726598127,3.71518204913423,17311103.2378581,0.0,1.0
2009-06-29,22.17,22.71,21.74,22.22,3254200,3.72357983857622,3.81427596454966,3.65135884937514,3.7319776280182,19375336.941234,0.0,1.0
2009-06-30,22.01,22.64,21.81,22.23,3726200,3.69670691236186,3.80251905933088,3.66311575459392,3.7336571859066,22185600.3043532,0.0,1.0
2009-07-01,22.46,22.555,22.1,22.26,3554200,3.77228701733973,3.7882428172795,3.71182293335744,3.73869585957179,21161521.2821996,0.0,1.0
2009-07-02,20.9,22.21,20.88,22.21,5872000,3.51027598674979,3.7302980701298,3.506916870973,3.7302980701298,34961581.5004998,0.0,1.0
2009-07-06,21.04,21.3096,20.67,20.71,3336400,3.53378979718735,3.57907067785853,3.47164615531666,3.47836438687025,19864751.4506586,0.0,1.0
2009-07-07,20.46,21.13,20.39,21.05,3020600,3.43637543966032,3.54890581818292,3.42461853444154,3.53546935507575,17984494.7344022,0.0,1.0
2009-07-08,20.94,21.01,20.22,20.46,3948600,3.51699421830338,3.52875112352216,3.39606605033879,3.43637543966032,23509758.295789,0.0,1.0
2009-07-09,20.69,21.2,20.31,21.02,3408100,3.47500527109346,3.5606627234017,3.41118207133437,3.53043068141056,20291649.5081493,0.0,1.0
2009-07-10,20.44,20.82,20.25,20.51,2927900,3.43301632388353,3.49683952364262,3.40110472400399,3.44477322910231,17432563.7730438,0.0,1.0
2009-07-13,21.03,21.04,20.02,20.48,3177400,3.53211023929895,3.53378979718735,3.36247489257085,3.43973455543712,18918073.7499469,0.0,1.0
2009-07-14,21.63,21.67,20.63,21.02,4005200,3.63288371260278,3.63960194415636,3.46492792376307,3.53043068141056,23846751.7414512,0.0,1.0
2009-07-15,21.64,21.96,21.35,21.86,3678600,3.63456327049117,3.68830912291988,3.58585609172766,3.67151354403591,21902192.38892,0.0,1.0
2009-07-16,22.15,22.23,21.1,21.42,4422800,3.72022072279942,3.7336571859066,3.54386714451773,3.59761299694644,26333120.3440753,0.0,1.0
2009-07-17,21.96,22.17,21.43,21.83,4309100,3.68830912291988,3.72357983857622,3.59929255483484,3.66647487037072,25656156.4788493,0.0,1.0
2009-07-20,22.34,22.52,22.01,22.06,3299300,3.75213232267896,3.78236436467011,3.69670691236186,3.70510470180385,19643859.9871592,0.0,1.0
2009-07-21,22.92,22.96,22.01,22.43,4881400,3.84954668020599,3.85626491175958,3.69670691236186,3.76724834367454,29063600.8066314,0.0,1.0
2009-07-22,23.62,23.79,22.72,22.81,5026300,3.96711573239378,3.99566821649653,3.81595552243805,3.83107154343362,29926327.8433178,0.0,1.0
2009-07-23,23.9,24.2,23.14,23.63,5960600,4.0141433532689,4.06453008992081,3.88649695375073,3.96879529028218,35489101.2758649,0.0,1.0
2009-07-24,24.15,24.25,23.33,23.46,5357400,4.05613230047883,4.0729278793628,3.91840855363027,3.94024280617943,31897679.9609634,0.0,1.0
2009-07-27,23.53,24.11,23.15,24.04,5575300,3.95199971139821,4.04941406892524,3.88817651163912,4.03765716370646,33195045.1872848,0.0,1.0
2009-07-28,22.8,23.51,22.7,23.32,5765700,3.82939198554523,3.94864059562142,3.81259640666126,3.91672899574187,34328676.8490176,0.0,1.0
2009-07-29,21.87,22.89,21.85,22.66,6812100,3.6731931019243,3.8445080065408,3.66983398614751,3.80587817510767,40558887.8303056,0.0,1.0
2009-07-30,21.48,22.64,21.46,22.09,6069600,3.60769034427682,3.80251905933088,3.60433122850003,3.71014337546904,36138081.5864157,0.0,1.0
2009-07-31,21.89,22.34,21.49,21.49,4884900,3.6765522177011,3.75213232267896,3.60936990216522,3.60936990216522,29084439.6239426,0.0,1.0
2009-08-03,22.86,22.98,22.04,22.04,4462900,3.83946933287561,3.85962402753637,3.70174558602705,3.70174558602705,26571873.6509844,0.0,1.0
2009-08-04,24.42,24.59,23.1,23.4,8546000,4.10148036346555,4.1300328475683,3.87977872219714,3.93016545884905,50882437.9263063,0.0,1.0
2009-08-05,24.15,24.85,23.98,24.43,5287000,4.05613230047883,4.17370135266662,4.02757981637608,4.10315992135394,31478522.0356168,0.0,1.0
2009-08-06,24.52,24.84,24.12,24.49,4024500,4.11827594234952,4.17202179477822,4.05109362681364,4.11323726868433,23961662.9340533,0.0,1.0
2009-08-07,25.16,25.36,24.35,24.64,3690200,4.22576764720693,4.25935880497487,4.08972345824677,4.13843063701028,21971258.1834373,0.0,1.0
2009-08-10,24.16,25.51,23.88,25.32,4521000,4.05781185836722,4.28455217330082,4.01078423749211,4.25264057342128,26917798.0183514,0.0,1.0
2009-08-11,24.7,24.86,24.05,24.15,3946600,4.14850798434066,4.17538091055502,4.03933672159486,4.05613230047883,23497850.4001826,0.0,1.0
2009-08-12,25.64,25.93,24.53,24.61,5802500,4.30638642584998,4.3550936046135,4.11995550023791,4.13339196334509,34547782.1281761,0.0,1.0
2009-08-13,26.33,26.46,25.26,25.81,6508100,4.42227592014938,4.44411017269854,4.2425632260909,4.33493890995273,38748887.6981271,0.0,1.0
2009-08-14,26.44,26.66,25.76,25.82,7821700,4.44075105692175,4.47770133046648,4.32654112051075,4.33661846784113,46569993.5324351,0.0,1.0
2009-08-17,25.09,25.84,25.03,25.26,4779400,4.21401074198815,4.33997758361792,4.20393339465777,4.2425632260909,28456298.1307031,0.0,1.0
2009-08-18,24.54,25.2758,24.1,25.21,7453500,4.12163505812631,4.24521692755456,4.04773451103684,4.23416543664891,44377749.95129,0.0,1.0
2009-08-19,25.18,25.41,24.15,24.23,6583000,4.22912676298372,4.26775659441685,4.05613230047883,4.069568763586,39194838.3885882,0.0,1.0
2009-08-20,23.41,24.1,23.01,23.24,16863200,3.93184501673745,4.04773451103684,3.86466270120157,3.9032925326347,100402612.595236,0.0,1.0
2009-08-21,23.13,23.83,23.02,23.61,7403400,3.88481739586233,4.00238644805012,3.86634225908996,3.96543617450539,44079457.1663487,0.0,1.0
2009-08-24,22.56,23.25,22.3,23.21,7374600,3.7890825962237,3.90497209052309,3.74541409112538,3.89825385896951,43907983.469616,0.0,1.0
2009-08-25,22.43,22.84,22.32,22.67,6832700,3.76724834367454,3.83611021709882,3.74877320690217,3.80755773299607,40681539.1550518,0.0,1.0
2009-08-26,22.56,22.94,22.06,22.44,5090700,3.7890825962237,3.85290579598279,3.70510470180385,3.76892790156294,30309762.081845,0.0,1.0
2009-08-27,23.02,23.27,22.3,22.5,5207600,3.86634225908996,3.90833120629989,3.74541409112538,3.77900524889332,31005778.5800413,0.0,1.0
2009-08-28,23.47,23.57,23.02,23.23,5285500,3.94192236406783,3.9587179429518,3.86634225908996,3.9016129747463,31469591.113912,0.0,1.0
2009-08-31,23.8,24.44,23.67,24.31,7614900,3.99734777438493,4.10483947924234,3.97551352183577,4.08300522669318,45338717.1267295,0.0,1.0
2009-09-01,23.32,24.18,23.28,23.65,4434000,3.91672899574187,4.06117097414402,3.91001076418829,3.97215440605898,26399804.5594714,0.0,1.0
2009-09-02,23.46,23.72,22.94,23.29,4368100,3.94024280617943,3.98391131127775,3.85290579598279,3.91169032207668,26007439.3992393,0.0,1.0
2009-09-03,23.95,24.0,23.13,23.37,2984000,4.02254114271089,4.03093893215287,3.88481739586233,3.92512678518386,17766580.2448043,0.0,1.0
2009-09-04,24.06,24.14,23.44,23.92,3066700,4.04101627948325,4.05445274259043,3.93688369040264,4.0175024690457,18258971.7281306,0.0,1.0
2009-09-08,24.93,25.025,24.27,24.45,4745000,4.1871378157738,4.20309361571357,4.07628699513959,4.10651903713074,28251482.3262723,0.0,1.0
2009-09-09,25.05,25.4,24.8,25.12,3747600,4.20729251043456,4.26607703652846,4.16530356322463,4.21904941565334,22313014.7873421,0.0,1.0
2009-09-10,25.02,25.19,24.41,25.14,3614300,4.20225383676937,4.23080632087212,4.09980080557715,4.22240853143013,21519353.5451731,0.0,1.0
2009-09-11,24.7,25.08,24.54,25.08,3144900,4.14850798434066,4.21233118409975,4.12163505812631,4.21233118409975,18724570.4463423,0.0,1.0
2009-09-14,25.59,25.9,24.25,24.51,6831000,4.297988636408,4.35005493094831,4.0729278793628,4.11659638446112,40671417.4437864,0.0,1.0
2009-09-15,25.34,25.84,25.27,25.66,3533700,4.25599968919807,4.33997758361792,4.24424278397929,4.30974554162678,21039465.3522337,0.0,1.0
2009-09-16,25.82,25.98,25.0,25.4,4473000,4.33661846784113,4.36349139405548,4.19889472099258,4.26607703652846,26632008.5237969,0.0,1.0
2009-09-17,25.8,25.99,25.565,25.82,3697100,4.33325935206434,4.36517095194388,4.29378974168701,4.33661846784113,22012340.4232795,0.0,1.0
2009-09-18,26.79,27.32,25.68,25.91,9032900,4.49953558301564,4.58855215110069,4.31310465740357,4.3517344888367,53781415.1116935,0.0,1.0
2009-09-21,26.28,27.07,26.14,26.78,4394700,4.41387813070739,4.54656320389076,4.39036432026984,4.49785602512725,26165814.4108049,0.0,1.0
2009-09-22,26.24,26.62,25.99,26.48,2431200,4.40715989915381,4.47098309891289,4.36517095194388,4.44746928847534,14475237.8991851,0.0,1.0
2009-09-23,26.66,27.219,26.01,26.25,4607400,4.47770133046648,4.57158861642788,4.36853006772068,4.4088394570422,27432219.1085495,0.0,1.0
2009-09-24,26.23,26.96,26.07,26.8,3356400,4.40548034126541,4.52808806711839,4.37860741505106,4.50121514090404,19983830.406723,0.0,1.0
2009-09-25,26.04,26.39,25.77,26.07,2664300,4.37356874138587,4.43235326747976,4.32822067839915,4.37860741505106,15863103.1321154,0.0,1.0
2009-09-28,26.21,26.48,25.86,26.11,2625800,4.40212122548862,4.44746928847534,4.34333669939472,4.38532564660465,15633876.1416914,0.0,1.0
2009-09-29,26.79,27.06,26.3,26.32,2913800,4.49953558301564,4.54488364600236,4.41723724648419,4.42059636226098,17348613.1090184,0.0,1.0
2009-09-30,26.47,27.03,26.17,26.91,4260500,4.44578973058694,4.53984497233717,4.39540299393503,4.51969027767641,25366794.6156129,0.0,1.0
2009-10-01,26.02,26.81,25.93,26.54,4509000,4.37020962560907,4.50289469879244,4.3550936046135,4.45754663580572,26846350.6447128,0.0,1.0
2009-10-02,25.68,26.2,25.61,25.74,3229000,4.31310465740357,4.40044166760022,4.30134775218479,4.32318200473395,19225297.4565929,0.0,1.0
2009-10-05,26.03,26.1,25.41,25.63,3179400,4.37188918349747,4.38364608871625,4.26775659441685,4.30470686796159,18929981.6455533,0.0,1.0
2009-10-06,26.62,26.8,25.51,26.29,2548500,4.47098309891289,4.50121514090404,4.28455217330082,4.41555768859579,15173635.9765027,0.0,1.0
2009-10-07,26.24,26.63,26.1,26.34,4008200,4.40715989915381,4.47266265680129,4.38364608871625,4.42395547803778,23864613.5848609,0.0,1.0
2009-10-08,27.37,27.65,26.68,27.05,7316000,4.59694994054267,4.64397756141779,4.48106044624328,4.54320408811397,43559082.1283474,0.0,1.0
2009-10-09,26.96,27.36,26.765,27.36,3861300,4.52808806711839,4.59527038265427,4.49533668829465,4.59527038265427,22989978.6525681,0.0,1.0
2009-10-12,26.86,27.44,26.66,27.07,2553500,4.51129248823442,4.60870684576145,4.47770133046648,4.54656320389076,15203405.7155188,0.0,1.0
2009-10-13,27.34,27.53,26.62,26.83,4347100,4.59191126687748,4.62382286675702,4.47098309891289,4.50625381456923,25882406.4953717,0.0,1.0
2009-10-14,28.16,28.25,27.59,27.59,4993800,4.72963501372604,4.74475103472161,4.63390021408741,4.63390021408741,29732824.5397131,0.0,1.0
2009-10-15,27.84,28.62,27.73,28.06,5943700,4.67588916129733,4.8068946765923,4.65741402452496,4.71283943484207,35388479.5579905,0.0,1.0
2009-10-16,27.73,28.06,27.33,27.67,3812700,4.65741402452496,4.71283943484207,4.59023170898908,4.64733667719458,22700616.7893317,0.0,1.0
2009-10-19,28.16,28.3,27.78,27.9,2446400,4.72963501372604,4.75314882416359,4.66581181396695,4.68596650862771,14565737.905794,0.0,1.0
2009-10-20,25.65,27.17,25.47,27.16,12545000,4.30806598373838,4.56335878277473,4.27783394174724,4.56167922488633,74692275.1913776,0.0,1.0
2009-10-21,25.34,26.15,25.29,25.66,7492300,4.25599968919807,4.39204387815823,4.24760189975609,4.30974554162678,44608763.1260549,0.0,1.0
2009-10-22,25.24,25.76,24.89,25.4,5534100,4.2392041103141,4.32654112051075,4.18041958422021,4.26607703652846,32949742.5377922,0.0,1.0
2009-10-23,24.77,25.74,24.56,25.74,4832900,4.16026488955944,4.32318200473395,4.12499417390311,4.32318200473395,28774834.3381753,0.0,1.0
2009-10-26,24.08,25.225,23.91,24.91,6226900,4.04437539526005,4.23668477348151,4.0158229111573,4.183778699997,37074637.575862,0.0,1.0
2009-10-27,24.6,24.68,23.97,24.14,7005400,4.13171240545669,4.14514886856387,4.02590025848768,4.05445274259043,41709785.9406678,0.0,1.0
2009-10-28,24.23,24.76,24.18,24.7,4963100,4.069568763586,4.15858533167105,4.06117097414402,4.14850798434066,29550038.3421544,0.0,1.0
2009-10-29,24.55,24.75,24.22,24.42,3514700,4.12331461601471,4.15690577378265,4.06788920569761,4.10148036346555,20926340.3439725,0.0,1.0
2009-10-30,24.29,24.51,24.01,24.45,6547000,4.07964611091639,4.11659638446112,4.03261849004127,4.10651903713074,38980496.2676723,0.0,1.0
2009-11-02,24.19,24.64,23.81,24.45,4067200,4.06285053203242,4.13843063701028,3.99902733227333,4.10651903713074,24215896.5052507,0.0,1.0
2009-11-03,23.98,24.34,23.64,24.06,2974500,4.02757981637608,4.08804390035837,3.97047484817058,4.04101627948325,17710017.7406738,0.0,1.0
2009-11-04,23.74,24.35,23.69,24.27,3414500,3.98727042705455,4.08972345824677,3.97887263761256,4.07628699513959,20329754.77409,0.0,1.0
2009-11-05,24.19,24.5,23.73,23.91,3011800,4.06285053203242,4.11491682657272,3.98559086916615,4.0158229111573,17932099.9937338,0.0,1.0
2009-11-06,24.63,24.66,23.9,24.04,2359400,4.13675107912188,4.14178975278708,4.0141433532689,4.03765716370646,14047744.446914,0.0,1.0
2009-11-09,25.5,25.6,24.85,24.99,3154700,4.28287261541243,4.2996681942964,4.17370135266662,4.19721516310418,18782919.1348138,0.0,1.0
2009-11-10,25.18,26.03,24.92,26.03,4322900,4.22912676298372,4.37188918349747,4.1854582578854,4.37188918349747,25738320.9585338,0.0,1.0
2009-11-11,24.43,25.13,24.0,25.13,6223500,4.10315992135394,4.22072897354174,4.03093893215287,4.22072897354174,37054394.1533311,0.0,1.0
2009-11-12,24.62,24.82,24.15,24.16,4435200,4.13507152123349,4.16866267900143,4.05613230047883,4.05781185836722,26406949.2968352,0.0,1.0
2009-11-13,23.69,24.91,23.44,24.65,7613900,3.97887263761256,4.183778699997,3.93688369040264,4.14011019489868,45332763.1789263,0.0,1.0
2009-11-16,24.4,24.67,23.77,23.78,4431800,4.09812124768875,4.14346931067547,3.99230910071974,3.99398865860814,26386705.8743043,0.0,1.0
2009-11-17,23.97,24.35,23.49,24.32,3430700,4.02590025848768,4.08972345824677,3.94528147984462,4.08468478458158,20426208.7285021,0.0,1.0
2009-11-18,24.09,24.2,23.8,24.15,4089100,4.04605495314845,4.06453008992081,3.99734777438493,4.05613230047883,24346287.9621412,0.0,1.0
2009-11-19,24.5,24.65,24.0,24.5,7013000,4.11491682657272,4.14011019489868,4.03093893215287,4.11491682657272,41755035.9439722,0.0,1.0
2009-11-20,25.49,25.65,24.41,24.41,6048300,4.28119305752403,4.30806598373838,4.09980080557715,4.09980080557715,36011262.4982072,0.0,1.0
2009-11-23,25.66,26.05,25.47,25.8,4716600,4.30974554162678,4.37524829927426,4.27783394174724,4.33325935206434,28082390.2086609,0.0,1.0
2009-11-24,25.28,25.9,25.17,25.74,3924800,4.24592234186769,4.35005493094831,4.22744720509532,4.32318200473395,23368054.3380724,0.0,1.0
2009-11-25,25.6,25.72,25.095,25.36,3092100,4.2996681942964,4.31982288895716,4.21485052093235,4.25935880497487,18410202.0023323,0.0,1.0
2009-11-27,25.32,25.46,24.74,24.94,1753400,4.25264057342128,4.27615438385884,4.15522621589425,4.18881737366219,10439652.0781635,0.0,1.0
2009-11-30,24.41,25.35,23.75,25.31,8062600,4.09980080557715,4.25767924708647,3.98894998494295,4.25096101553288,48004299.5582304,0.0,1.0
2009-12-01,23.84,24.81,23.72,24.64,6027500,4.00406600593852,4.16698312111303,3.98391131127775,4.13843063701028,35887420.3839002,0.0,1.0
2009-12-02,21.87,23.36,21.36,23.09,20714400,3.6731931019243,3.92344722729546,3.58753564961606,3.87809916430874,123332456.374992,0.0,1.0
2009-12-03,21.35,22.3,21.35,22.16,8033500,3.58585609172766,3.74541409112538,3.58585609172766,3.72190028068782,47831039.6771568,0.0,1.0
2009-12-04,21.33,21.75,20.98,21.61,7072900,3.58249697595086,3.65303840726354,3.52371244985697,3.62952459682598,42111677.417385,0.0,1.0
2009-12-07,21.93,22.0,21.11,21.22,7289100,3.68327044925469,3.69502735447347,3.54554670240613,3.5640218391785,43398920.9324408,0.0,1.0
2009-12-08,21.35,21.49,20.88,21.15,6154600,3.58585609172766,3.60936990216522,3.506916870973,3.55226493395972,36644167.1496893,0.0,1.0
2009-12-09,20.82,21.34,20.69,21.34,6388100,3.49683952364262,3.58417653383926,3.47500527109346,3.58417653383926,38034413.9617408,0.0,1.0
2009-12-10,21.18,21.21,20.865,20.92,5291600,3.55730360762491,3.5623422812901,3.5043975341404,3.51363510252659,31505910.1955116,0.0,1.0
2009-12-11,21.72,22.5,21.445,22.36,10889300,3.64799973359835,3.77900524889332,3.60181189166743,3.75549143845576,64834323.8135885,0.0,1.0
2009-12-14,22.28,22.39,21.72,21.96,4518000,3.74205497534858,3.76053011212095,3.64799973359835,3.68830912291988,26899936.1749417,0.0,1.0
2009-12-15,22.31,22.33,21.92,22.14,3990500,3.74709364901377,3.75045276479057,3.68159089136629,3.71854116491102,23759228.7087439,0.0,1.0
2009-12-16,22.44,22.53,22.23,22.39,3432100,3.76892790156294,3.78404392255851,3.7336571859066,3.76053011212095,20434544.2554266,0.0,1.0
2009-12-17,22.65,22.66,22.12,22.39,4006800,3.80419861721927,3.80587817510767,3.71518204913423,3.76053011212095,23856278.0579364,0.0,1.0
2009-12-18,22.48,22.75,22.282,22.65,4443900,3.77564613311652,3.82099419610324,3.74239088692626,3.80419861721927,26458748.6427232,0.0,1.0
2009-12-21,22.62,22.73,22.43,22.48,2348600,3.79915994355408,3.81763508032645,3.76724834367454,3.77564613311652,13983441.8106393,0.0,1.0
2009-12-22,22.22,22.65,22.15,22.62,3143500,3.7319776280182,3.80419861721927,3.72022072279942,3.79915994355408,18716234.9194177,0.0,1.0
2009-12-23,22.01,22.27,21.93,22.14,3747700,3.69670691236186,3.74037541746019,3.68327044925469,3.71854116491102,22313610.1821224,0.0,1.0
2009-12-24,22.01,22.12,21.97,22.0,761400,3.69670691236186,3.71518204913423,3.68998868080827,3.69502735447347,4533335.85737066,0.0,1.0
2009-12-28,22.24,22.45,22.14,22.18,3155600,3.73533674379499,3.77060745945133,3.71854116491102,3.72525939646461,18788277.6878367,0.0,1.0
2009-12-29,22.17,22.33,22.09,22.33,2408800,3.72357983857622,3.75045276479057,3.71014337546904,3.75045276479057,14341869.468393,0.0,1.0
2009-12-30,22.17,22.19,22.04,22.15,1584000,3.72357983857622,3.72693895435301,3.70174558602705,3.72022072279942,9431053.32029828,0.0,1.0
2009-12-31,21.94,22.18,21.94,22.08,2141800,3.68495000714308,3.72525939646461,3.68495000714308,3.70846381758064,12752165.4049337,0.0,1.0
2010-01-04,22.9,22.95,22.0,22.07,6675700,3.8461875644292,3.85458535387118,3.69502735447347,3.70678425969224,39746769.3499465,0.0,1.0
2010-01-05,23.52,23.74,22.9,22.91,5317400,3.95032015350981,3.98727042705455,3.8461875644292,3.8478671223176,31659522.0488347,0.0,1.0
2010-01-06,24.03,24.1,23.22,23.46,5367800,4.03597760581806,4.04773451103684,3.8999334168579,3.94024280617943,31959601.0181169,0.0,1.0
2010-01-07,20.46,21.17,19.42,20.01,41190300,3.43637543966032,3.55562404973651,3.26170141926703,3.36079533468246,245244896.198916,0.0,1.0
2010-01-08,20.29,21.23,20.23,20.64,11968100,3.40782295555757,3.56570139706689,3.39774560822719,3.46660748165147,71257442.7037008,0.0,1.0
2010-01-11,20.32,20.59,20.11,20.54,7021300,3.41286162922276,3.45820969220948,3.37759091356643,3.4498119027675,41804453.7107389,0.0,1.0
2010-01-12,20.77,20.8,20.3,20.66,7121500,3.48844173420063,3.49348040786582,3.40950251344597,3.46996659742826,42401039.2806214,0.0,1.0
2010-01-13,20.79,20.9,20.62,20.83,4446900,3.49180084997742,3.51027598674979,3.46324836587468,3.49851908153101,26476610.4861329,0.0,1.0
2010-01-14,20.5,20.83,20.39,20.72,6771900,3.44309367121391,3.49851908153101,3.42461853444154,3.48004394475865,40319539.1286162,0.0,1.0
2010-01-15,20.5,20.67,20.41,20.49,6128800,3.44309367121391,3.47164615531666,3.42797765021834,3.44141411332551,36490555.2963663,0.0,1.0
2010-01-19,20.81,20.81,20.4,20.65,4101700,3.49515996575422,3.49515996575422,3.42629809232994,3.46828703953987,24421307.7044618,0.0,1.0
2010-01-20,20.51,20.77,20.39,20.65,4074200,3.44477322910231,3.48844173420063,3.42461853444154,3.46828703953987,24257574.1398733,0.0,1.0
2010-01-21,20.42,20.65,20.33,20.43,4426000,3.42965720810674,3.46828703953987,3.41454118711116,3.43133676599513,26352172.9770456,0.0,1.0
2010-01-22,20.03,20.44,19.98,20.42,3384400,3.36415445045925,3.43301632388353,3.35575666101727,3.42965720810674,20150540.9452131,0.0,1.0
2010-01-25,19.93,20.29,19.9,20.12,3506600,3.34735887157528,3.40782295555757,3.34232019791009,3.37927047145482,20878113.3667664,0.0,1.0
2010-01-26,19.64,20.05,19.52,19.83,6250600,3.29865169281177,3.36751356623604,3.278496998151,3.33056329269131,37215746.1387983,0.0,1.0
2010-01-27,19.94,20.01,19.5,19.67,6569000,3.34903842946368,3.36079533468246,3.27513788237421,3.30369036647696,39111483.1193431,0.0,1.0
2010-01-28,19.86,20.01,19.75,20.01,4298200,3.3356019663565,3.36079533468246,3.31712682958413,3.36079533468246,25591258.4477943,0.0,1.0
2010-01-29,19.77,20.04,19.72,19.94,4526900,3.32048594536093,3.36583400834765,3.31208815591894,3.34903842946368,26952926.3103904,0.0,1.0
2010-02-01,19.93,20.07,19.661,19.98,5728600,3.34735887157528,3.37087268201284,3.3021787643774,3.35575666101727,34107785.3855182,0.0,1.0
2010-02-02,20.23,20.3,19.86,19.94,4298300,3.39774560822719,3.40950251344597,3.3356019663565,3.34903842946368,25591853.8425746,0.0,1.0
2010-02-03,20.51,20.57,20.06,20.27,3253000,3.44477322910231,3.45485057643269,3.36919312412444,3.40446383978078,19368192.2038702,0.0,1.0
2010-02-04,20.1,20.42,19.965,20.36,5044600,3.37591135567803,3.42965720810674,3.35323732418467,3.41957986077635,30035285.0881166,0.0,1.0
2010-02-05,20.15,20.31,19.88,20.17,3281800,3.38430914512002,3.41118207133437,3.3389610821333,3.38766826089681,19539665.9006028,0.0,1.0
2010-02-08,19.69,20.14,19.67,20.14,4155600,3.30704948225375,3.38262958723162,3.30369036647696,3.38262958723162,24742225.4910553,0.0,1.0
2010-02-09,18.82,19.15,18.27,18.98,11024100,3.16092794596321,3.21635335628031,3.06855226210137,3.18780087217756,65636915.9774624,0.0,1.0
2010-02-10,19.17,19.3,18.79,18.82,5620400,3.21971247205711,3.24154672460627,3.15588927229802,3.16092794596321,33463568.2332099,0.0,1.0
2010-02-11,19.36,19.52,19.13,19.19,4236100,3.25162407193665,3.278496998151,3.21299424050352,3.2230715878339,25221518.2892144,0.0,1.0
2010-02-12,19.17,19.26,18.8,19.23,4913700,3.21971247205711,3.23482849305268,3.15756883018642,3.22978981938749,29255913.3206753,0.0,1.0
2010-02-16,18.99,19.25,18.85,19.18,3780200,3.18948043006596,3.23314893516428,3.1659666196284,3.2213920299455,22507113.485727,0.0,1.0
2010-02-17,19.28,19.32,18.95,18.96,3058800,3.23818760882947,3.24490584038306,3.18276219851237,3.18444175640077,18211935.5404851,0.0,1.0
2010-02-18,19.42,19.5,19.11,19.23,2295800,3.26170141926703,3.27513788237421,3.20963512472672,3.22978981938749,13669073.3666293,0.0,1.0
2010-02-19,19.31,19.44,19.23,19.33,2986700,3.24322628249466,3.26506053504383,3.22978981938749,3.24658539827146,17782655.9038731,0.0,1.0
2010-02-22,19.08,19.35,19.0,19.35,2633200,3.20459645106153,3.24994451404825,3.19115998795436,3.24994451404825,15677935.3554353,0.0,1.0
2010-02-23,18.87,19.14,18.815,19.01,3590500,3.1693257354052,3.21467379839192,3.16008816701901,3.19283954584275,21377649.5874564,0.0,1.0
2010-02-24,18.86,18.98,18.74,18.94,3847600,3.1676461775168,3.18780087217756,3.14749148285603,3.18108264062397,22908409.5676639,0.0,1.0
2010-02-25,17.51,17.53,17.12,17.48,16427400,2.9409058625832,2.94426497835999,2.87540310493572,2.93586718891801,97807882.1425935,0.0,1.0
2010-02-26,17.2,17.77,17.13,17.59,6984200,2.88883956804289,2.98457436768152,2.87708266282411,2.95434232569038,41583562.2472395,0.0,1.0
2010-03-01,17.49,17.577,17.26,17.29,4688800,2.9375467468064,2.95215890043546,2.89891691537327,2.90395558903846,27916870.4597315,0.0,1.0
2010-03-02,17.49,17.73,17.36,17.58,3386600,2.9375467468064,2.97785613612793,2.91571249425724,2.95266276780198,20163639.6303802,0.0,1.0
2010-03-03,17.85,17.94,17.47,17.56,4654700,2.9980108307887,3.01312685178427,2.93418763102961,2.94930365202518,27713840.8396417,0.0,1.0
2010-03-04,17.79,18.17,17.64,17.85,4898100,2.98793348345832,3.0517566832174,2.96274011513236,2.9980108307887,29163031.7349451,0.0,1.0
2010-03-05,18.08,18.15,17.75,17.85,4407200,3.03664066222183,3.04839756744061,2.98121525190473,2.9980108307887,26240238.7583451,0.0,1.0
2010-03-08,18.47,18.61,18.09,18.13,3601100,3.10214341986931,3.12565723030687,3.03832022011023,3.04503845166382,21440761.4341706,0.0,1.0
2010-03-09,18.06,18.58,17.88,18.42,5172600,3.03328154644504,3.12061855664168,3.00304950445389,3.09374563042733,30797390.4069286,0.0,1.0
2010-03-10,18.28,18.3503,17.94,18.03,3831000,3.07023181998977,3.0820391119452,3.01312685178427,3.02824287277984,22809574.0341305,0.0,1.0
2010-03-11,19.35,19.72,18.14,18.24,17703200,3.24994451404825,3.31208815591894,3.04671800955221,3.06351358843618,105403928.74994,0.0,1.0
2010-03-12,19.21,19.84,19.12,19.53,4847700,3.22643070361069,3.33224285057971,3.21131468261512,3.2801765560394,28862952.7656629,0.0,1.0
2010-03-15,19.4,19.45,18.74,19.19,4196500,3.25834230349024,3.26674009293222,3.14749148285603,3.2230715878339,24985741.9562069,0.0,1.0
2010-03-16,19.41,19.49,19.095,19.49,3505700,3.26002186137864,3.27345832448581,3.20711578789413,3.27345832448581,20872754.8137435,0.0,1.0
2010-03-17,19.86,19.91,19.27,19.39,7305400,3.3356019663565,3.34399975579849,3.23650805094108,3.25666274560184,43495970.2816333,0.0,1.0
2010-03-18,21.16,22.11,21.03,21.53,18806800,3.55394449184812,3.71350249124583,3.53211023929895,3.61608813371881,111974705.545572,0.0,1.0
2010-03-19,21.11,21.375,20.9001,21.21,7862700,3.54554670240613,3.59005498644865,3.51029278232868,3.5623422812901,46814105.392367,0.0,1.0
2010-03-22,21.6,22.01,21.4,21.64,8133600,3.62784503893758,3.69670691236186,3.59425388116964,3.63456327049117,48427029.852259,0.0,1.0
2010-03-23,22.2,22.3,21.45,21.55,7427200,3.72861851224141,3.74541409112538,3.60265167061163,3.6194472494956,44221161.1240653,0.0,1.0
2010-03-24,21.71,22.06,21.52,22.06,5630200,3.64632017570995,3.70510470180385,3.61440857583041,3.70510470180385,33521916.9216815,0.0,1.0
2010-03-25,21.78,22.2,21.715,22.0,4378800,3.65807708092873,3.72861851224141,3.64715995465415,3.69502735447347,26071146.6407337,0.0,1.0
2010-03-26,22.0,22.0,21.57,21.82,2885700,3.69502735447347,3.69502735447347,3.62280636527239,3.66479531248232,17181307.1757479,0.0,1.0
2010-03-29,21.77,22.3,21.73,22.14,3467000,3.65639752304033,3.74541409112538,3.64967929148675,3.71854116491102,20642337.033759,0.0,1.0
2010-03-30,21.82,22.05,21.66,21.77,2840100,3.66479531248232,3.70342514391545,3.63792238626797,3.65639752304033,16909807.1559212,0.0,1.0
2010-03-31,21.91,22.02,21.66,21.66,4379000,3.67991133347789,3.69838647025026,3.63792238626797,3.63792238626797,26072337.4302944,0.0,1.0
2010-04-01,22.4,22.48,21.92,21.92,3999900,3.76220967000935,3.77564613311652,3.68159089136629,3.68159089136629,23815195.8180941,0.0,1.0
2010-04-05,22.64,22.66,22.35,22.46,3236900,3.80251905933088,3.80587817510767,3.75381188056736,3.77228701733973,19272333.6442383,0.0,1.0
2010-04-06,22.51,22.64,22.34,22.57,2640100,3.78068480678171,3.80251905933088,3.75213232267896,3.7907621541121,15719017.5952775,0.0,1.0
2010-04-07,22.68,22.69,22.33,22.39,4394300,3.80923729088446,3.81091684877286,3.75045276479057,3.76053011212095,26163432.8316836,0.0,1.0
2010-04-08,23.12,23.22,22.49,22.64,4490700,3.88313783797393,3.8999334168579,3.77732569100492,3.80251905933088,26737393.3999139,0.0,1.0
2010-04-09,23.3,23.38,22.79,23.21,3534100,3.91336987996508,3.92680634307226,3.82771242765683,3.89825385896951,21041846.9313549,0.0,1.0
2010-04-12,23.47,23.63,23.19,23.37,4445700,3.94192236406783,3.96879529028218,3.89489474319271,3.92512678518386,26469465.748769,0.0,1.0
2010-04-13,23.66,23.69,23.2201,23.44,4699000,3.97383396394737,3.97887263761256,3.89995021243679,3.93688369040264,27977600.7273243,0.0,1.0
2010-04-14,23.95,24.01,23.64,23.75,5175200,4.02254114271089,4.03261849004127,3.97047484817058,3.98894998494295,30812870.671217,0.0,1.0
2010-04-15,24.42,24.89,23.89,24.0,7218100,4.10148036346555,4.18041958422021,4.0124637953805,4.03093893215287,42976190.6384123,0.0,1.0
2010-04-16,24.81,25.55,24.57,25.5,11025900,4.16698312111303,4.29127040485441,4.1266737317915,4.28287261541243,65647633.0835082,0.0,1.0
2010-04-19,25.3,25.67,24.97,25.05,11912400,4.24928145764449,4.31142509951518,4.19385604732738,4.20729251043456,70925807.8110614,0.0,1.0
2010-04-20,25.4,25.55,25.1375,25.48,6860000,4.26607703652846,4.29127040485441,4.22198864195803,4.27951349963563,40844081.9300797,0.0,1.0
2010-04-21,25.14,25.36,24.77,25.36,7075100,4.22240853143013,4.25935880497487,4.16026488955944,4.25935880497487,42124776.1025521,0.0,1.0
2010-04-22,25.03,25.17,24.8,25.0,10028000,4.20393339465777,4.22744720509532,4.16530356322463,4.19889472099258,59706188.5706763,0.0,1.0
2010-04-23,25.22,25.27,24.87,24.99,6508200,4.23584499453731,4.24424278397929,4.17706046844341,4.19721516310418,38749483.0929074,0.0,1.0
2010-04-26,25.46,25.54,24.95,25.14,5278000,4.27615438385884,4.28959084696601,4.19049693155059,4.22240853143013,31424936.5053879,0.0,1.0
2010-04-27,24.54,25.75,24.44,25.33,6127400,4.12163505812631,4.32486156262235,4.10483947924234,4.25432013130968,36482219.7694418,0.0,1.0
2010-04-28,24.72,25.07,24.42,24.59,3643400,4.15186710011746,4.21065162621135,4.10148036346555,4.1300328475683,21692613.4262467,0.0,1.0
2010-04-29,24.99,25.27,24.69,24.99,3350400,4.19721516310418,4.24424278397929,4.14682842645227,4.19721516310418,19948106.7199037,0.0,1.0
2010-04-30,24.31,25.14,24.21,25.06,4187500,4.08300522669318,4.22240853143013,4.06620964780921,4.20897206832296,24932156.425978,0.0,1.0
2010-05-03,25.14,25.31,24.31,24.6,3301300,4.22240853143013,4.25096101553288,4.08300522669318,4.13171240545669,19655767.8827656,0.0,1.0
2010-05-04,24.74,25.3,24.48,25.3,4894600,4.15522621589425,4.24928145764449,4.11155771079593,4.24928145764449,29142192.9176339,0.0,1.0
2010-05-05,24.51,24.88,23.72,24.4,4329200,4.11659638446112,4.17874002633181,3.98391131127775,4.09812124768875,25775830.8296941,0.0,1.0
2010-05-06,23.18,24.43,22.09,24.28,6634300,3.89321518530432,4.10315992135394,3.71014337546904,4.07796655302799,39500275.9108932,0.0,1.0
2010-05-07,22.58,23.35,21.92,23.01,7053600,3.79244171200049,3.92176766940706,3.68159089136629,3.86466270120157,41996766.2247829,0.0,1.0
2010-05-10,23.3,23.93,22.92,23.6,4860300,3.91336987996508,4.01918202693409,3.84954668020599,3.96375661661699,28937972.5079835,0.0,1.0
2010-05-11,22.94,23.28,22.23,22.89,6339500,3.85290579598279,3.91001076418829,3.7336571859066,3.8445080065408,37745052.0985044,0.0,1.0
2010-05-12,23.14,23.23,22.28,22.79,5176000,3.88649695375073,3.9016129747463,3.74205497534858,3.82771242765683,30817633.8294596,0.0,1.0
2010-05-13,22.68,23.45,22.65,23.11,3599100,3.80923729088446,3.93856324829104,3.80419861721927,3.88145828008554,21428853.5385642,0.0,1.0
2010-05-14,21.85,22.3,20.8701,21.7,9468500,3.66983398614751,3.74541409112538,3.50525410866349,3.64464061782155,56374954.7747755,0.0,1.0
2010-05-17,22.03,22.05,21.29,21.83,5102700,3.70006602813866,3.70342514391545,3.57577874439728,3.66647487037072,30381209.4554836,0.0,1.0
2010-05-18,21.41,22.41,21.31,22.18,4257000,3.59593343905804,3.76388922789774,3.57913786017407,3.72525939646461,25345955.7983017,0.0,1.0
2010-05-19,21.27,21.5,20.7,21.35,6452400,3.57241962862048,3.61104946005361,3.47668482898185,3.58585609172766,38417252.8054878,0.0,1.0
2010-05-20,20.62,22.8496,20.61,21.55,14636400,3.46324836587468,3.83772259267168,3.46156880798628,3.6194472494956,87144361.6270289,0.0,1.0
2010-05-21,21.3,21.6,20.28,20.47,6017800,3.57745830228567,3.62784503893758,3.40614339766918,3.43805499754872,35829667.0902091,0.0,1.0
2010-05-24,21.28,21.57,21.0,21.32,4842300,3.57409918650888,3.62280636527239,3.52707156563376,3.58081741806247,28830801.4475255,0.0,1.0
2010-05-25,21.91,22.0,20.66,20.79,8142300,3.67991133347789,3.69502735447347,3.46996659742826,3.49180084997742,48478829.198147,0.0,1.0
2010-05-26,21.66,22.2,21.61,22.08,5227300,3.63792238626797,3.72861851224141,3.62952459682598,3.70846381758064,31123071.3517647,0.0,1.0
2010-05-27,22.98,23.02,22.5,22.58,4894600,3.85962402753637,3.86634225908996,3.77900524889332,3.79244171200049,29142192.9176339,0.0,1.0
2010-05-28,22.79,23.15,22.28,22.92,3944200,3.82771242765683,3.88817651163912,3.74205497534858,3.84954668020599,23483560.9254549,0.0,1.0
2010-06-01,21.86,22.67,21.86,22.6,4239800,3.67151354403591,3.80755773299607,3.67151354403591,3.79580082777729,25243547.8960863,0.0,1.0
2010-06-02,22.13,22.24,21.69,21.93,3538700,3.71686160702263,3.73533674379499,3.64296105993316,3.68327044925469,21069235.0912497,0.0,1.0
2010-06-03,22.68,22.735,22.03,22.17,3390500,3.80923729088446,3.81847485927065,3.70006602813866,3.72357983857622,20186860.0268127,0.0,1.0
2010-06-04,21.77,22.51,21.55,22.16,4242000,3.65639752304033,3.78068480678171,3.6194472494956,3.72190028068782,25256646.5812534,0.0,1.0
2010-06-07,21.14,22.04,21.1,21.78,4449900,3.55058537607132,3.70174558602705,3.54386714451773,3.65807708092873,26494472.3295425,0.0,1.0
2010-06-08,20.99,21.23,20.5,21.13,6285500,3.52539200774537,3.56570139706689,3.44309367121391,3.54890581818292,37423538.9171306,0.0,1.0
2010-06-09,20.99,21.43,20.88,21.08,3834400,3.52539200774537,3.59929255483484,3.506916870973,3.54050802874094,22829817.4566614,0.0,1.0
2010-06-10,21.23,21.65,21.05,21.35,3533200,3.56570139706689,3.63624282837957,3.53546935507575,3.58585609172766,21036488.3783321,0.0,1.0
2010-06-11,21.66,22.03,20.85,21.04,5067500,3.63792238626797,3.70006602813866,3.50187819730781,3.53378979718735,30171630.4928103,0.0,1.0
2010-06-14,21.88,22.17,21.61,21.7,4295500,3.6748726598127,3.72357983857622,3.62952459682598,3.64464061782155,25575182.7887256,0.0,1.0
2010-06-15,20.71,22.16,19.8,21.93,21578700,3.47836438687025,3.72190028068782,3.32552461902612,3.68327044925469,128478453.461314,0.0,1.0
2010-06-16,19.64,20.59,19.48,20.57,10025100,3.29865169281177,3.45820969220948,3.27177876659741,3.45485057643269,59688922.1220469,0.0,1.0
2010-06-17,19.36,19.8,19.2,19.65,6621100,3.25162407193665,3.32552461902612,3.2247511457223,3.30033125070016,39421683.7998908,0.0,1.0
2010-06-18,19.21,19.48,19.1,19.35,6077400,3.22643070361069,3.27177876659741,3.20795556683833,3.24994451404825,36184522.3792809,0.0,1.0
2010-06-21,18.86,19.52,18.74,19.52,4863400,3.1676461775168,3.278496998151,3.14749148285603,3.278496998151,28956429.7461734,0.0,1.0
2010-06-22,18.83,19.2,18.74,18.86,4802200,3.16260750385161,3.2247511457223,3.14749148285603,3.1676461775168,28592048.1406164,0.0,1.0
2010-06-23,18.89,19.03,18.53,18.76,3654700,3.17268485118199,3.19619866161955,3.1122207671997,3.15085059863283,21759893.0364231,0.0,1.0
2010-06-24,18.37,18.95,18.27,18.81,6014500,3.08534784098534,3.18276219851237,3.06855226210137,3.15924838807481,35810019.0624584,0.0,1.0
2010-06-25,18.51,18.73,18.15,18.41,6358300,3.1088616514229,3.14581192496764,3.04839756744061,3.09206607253893,37856986.317205,0.0,1.0
2010-06-28,18.75,18.9,18.17,18.32,5332600,3.14917104074443,3.17436440907039,3.0517566832174,3.07695005154336,31750022.0554436,0.0,1.0
2010-06-29,18.32,18.56,17.96,18.56,6859400,3.07695005154336,3.11725944086489,3.01648596756107,3.11725944086489,40840509.5613978,0.0,1.0
2010-06-30,18.79,18.88,18.24,18.35,8043600,3.15588927229802,3.17100529329359,3.06351358843618,3.08198872520855,47891174.5499693,0.0,1.0
2010-07-01,19.07,19.33,18.65,18.68,9786400,3.20291689317314,3.24658539827146,3.13237546186046,3.13741413552565,58267714.7814186,0.0,1.0
2010-07-02,18.27,19.18,18.235,19.02,5716800,3.06855226210137,3.2213920299455,3.06267380949198,3.19451910373115,34037528.8014402,0.0,1.0
2010-07-06,18.4,18.835,18.25,18.4,4240200,3.09038651465053,3.16344728279581,3.06519314632458,3.09038651465053,25245929.4752076,0.0,1.0
2010-07-07,18.75,18.84,18.38,18.49,4081100,3.14917104074443,3.16428706174,3.08702739887374,3.10550253564611,24298656.3797155,0.0,1.0
2010-07-08,18.85,19.19,18.71,18.85,4249100,3.1659666196284,3.2230715878339,3.14245280919084,3.1659666196284,25298919.6106563,0.0,1.0
2010-07-09,19.03,19.1,18.57,18.8,2580000,3.19619866161955,3.20795556683833,3.11893899875328,3.15756883018642,15361185.332304,0.0,1.0
2010-07-12,19.32,19.44,18.99,19.0,3786100,3.24490584038306,3.26506053504383,3.18948043006596,3.19115998795436,22542241.777766,0.0,1.0
2010-07-13,19.51,19.71,19.29,19.5,3175700,3.27681744026261,3.31040859803055,3.23986716671787,3.27513788237421,18907952.0386813,0.0,1.0
2010-07-14,19.51,19.86,19.18,19.5,3945000,3.27681744026261,3.3356019663565,3.2213920299455,3.27513788237421,23488324.0836974,0.0,1.0
2010-07-15,19.52,19.61,19.18,19.49,3368900,3.278496998151,3.29361301914658,3.2213920299455,3.27345832448581,20058254.7542632,0.0,1.0
2010-07-16,18.95,19.45,18.83,19.4,4356700,3.18276219851237,3.26674009293222,3.16260750385161,3.25834230349024,25939564.3942826,0.0,1.0
2010-07-19,19.4,19.45,18.99,18.99,3871600,3.25834230349024,3.26674009293222,3.18948043006596,3.18948043006596,23051304.3149412,0.0,1.0
2010-07-20,19.8,19.8125,19.08,19.14,2847000,3.32552461902612,3.32762406638662,3.20459645106153,3.21467379839192,16950889.3957634,0.0,1.0
2010-07-21,19.66,20.04,19.61,19.84,4129300,3.30201080858856,3.36583400834765,3.29361301914658,3.33224285057971,24585636.6638307,0.0,1.0
2010-07-22,19.99,20.1101,19.72,19.85,3282900,3.35743621890566,3.37760770914531,3.31208815591894,3.3339224084681,19546215.2431864,0.0,1.0
2010-07-23,20.5,20.5,19.79,19.92,3130400,3.44309367121391,3.44309367121391,3.32384506113772,3.34567931368688,18638238.2031956,0.0,1.0
2010-07-26,20.89,20.89,20.31,20.44,1900900,3.5085964288614,3.5085964288614,3.41118207133437,3.43301632388353,11317859.3791383,0.0,1.0
2010-07-27,20.29,21.01,20.25,21.01,3381500,3.40782295555757,3.52875112352216,3.40110472400399,3.52875112352216,20133274.4965838,0.0,1.0
2010-07-28,20.01,20.68,19.98,20.31,2755000,3.36079533468246,3.47332571320506,3.35575666101727,3.41118207133437,16403126.1978673,0.0,1.0
2010-07-29,19.74,20.17,19.45,20.04,3508100,3.31544727169574,3.38766826089681,3.26674009293222,3.36583400834765,20887044.2884712,0.0,1.0
2010-07-30,20.05,20.07,19.4,19.51,2370600,3.36751356623604,3.37087268201284,3.25834230349024,3.27681744026261,14114428.6623101,0.0,1.0
2010-08-02,21.11,21.16,20.23,20.23,4564900,3.54554670240613,3.55394449184812,3.39774560822719,3.39774560822719,27179176.3269127,0.0,1.0
2010-08-03,20.66,21.09,20.505,21.09,2445100,3.46996659742826,3.54218758662934,3.44393345015811,3.54218758662934,14557997.7736499,0.0,1.0
2010-08-04,21.26,21.49,20.68,20.81,3501400,3.57074007073209,3.60936990216522,3.47332571320506,3.49515996575422,20847152.8381897,0.0,1.0
2010-08-05,21.13,21.22,20.81,21.2,2241400,3.54890581818292,3.5640218391785,3.49515996575422,3.5606627234017,13345178.6061342,0.0,1.0
2010-08-06,20.97,21.0,20.4375,20.93,2729500,3.52203289196857,3.52707156563376,3.43259643441143,3.51531466041498,16251300.5288852,0.0,1.0
2010-08-09,20.96,21.4,20.87,21.16,3433800,3.52035333408017,3.59425388116964,3.5052373130846,3.55394449184812,20444665.9666921,0.0,1.0
2010-08-10,20.53,20.93,20.41,20.75,3557500,3.4481323448791,3.51531466041498,3.42797765021834,3.48508261842384,21181169.3099503,0.0,1.0
2010-08-11,19.86,20.37,19.77,20.3,4466900,3.3356019663565,3.42125941866475,3.32048594536093,3.40950251344597,26595689.4421973,0.0,1.0
2010-08-12,19.71,20.14,19.44,19.69,3676600,3.31040859803055,3.38262958723162,3.26506053504383,3.30704948225375,21890284.4933135,0.0,1.0
2010-08-13,19.57,19.74,19.46,19.62,2402300,3.28689478759299,3.31544727169574,3.26841965082062,3.29529257703497,14303168.8076721,0.0,1.0
2010-08-16,19.83,19.93,19.15,19.47,2146000,3.33056329269131,3.34735887157528,3.21635335628031,3.27009920870902,12777171.9857072,0.0,1.0
2010-08-17,20.02,20.21,19.76,20.0,1594200,3.36247489257085,3.3943864924504,3.31880638747253,3.35911577679406,9491783.58789114,0.0,1.0
2010-08-18,20.76,20.87,19.91,19.91,3320800,3.48676217631223,3.5052373130846,3.34399975579849,3.34399975579849,19771869.8649284,0.0,1.0
2010-08-19,19.06,19.67,18.85,19.37,11934300,3.20123733528474,3.30369036647696,3.1659666196284,3.25330362982505,71056199.267952,0.0,1.0
2010-08-20,18.81,19.12,18.56,18.96,4008900,3.15924838807481,3.21131468261512,3.11725944086489,3.18444175640077,23868781.3483231,0.0,1.0
2010-08-23,18.42,18.99,18.32,18.93,2931800,3.09374563042733,3.18948043006596,3.07695005154336,3.17940308273558,17455784.1694763,0.0,1.0
2010-08-24,18.34,18.53,17.97,18.24,3336400,3.08030916732015,3.1122207671997,3.01816552544946,3.06351358843618,19864751.4506586,0.0,1.0
2010-08-25,18.42,18.56,18.02,18.14,3373900,3.09374563042733,3.11725944086489,3.02656331489145,3.04671800955221,20088024.4932793,0.0,1.0
2010-08-26,18.34,18.62,18.21,18.47,3433000,3.08030916732015,3.12733678819527,3.05847491477099,3.10214341986931,20439902.8084495,0.0,1.0
2010-08-27,18.33,18.44,17.9,18.44,3315900,3.07862960943176,3.09710474620412,3.00640862023068,3.09710474620412,19742695.5206926,0.0,1.0
2010-08-30,17.87,18.195,17.7601,18.17,2862900,3.00136994656549,3.0559555779384,2.98291160537201,3.0517566832174,17045557.1658346,0.0,1.0
2010-08-31,17.93,18.13,17.7,17.78,4134100,3.01144729389587,3.04503845166382,2.97281746246274,2.98625392556992,24614215.6132861,0.0,1.0
2010-09-01,18.28,18.47,18.058,18.16,3117300,3.07023181998977,3.10214341986931,3.03294563486736,3.05007712532901,18560241.4869734,0.0,1.0
2010-09-02,18.5,18.67,18.3,18.3,1919200,3.10718209353451,3.13573457763726,3.07359093576656,3.07359093576656,11426816.6239372,0.0,1.0
2010-09-03,19.01,19.095,18.69,18.69,1917000,3.19283954584275,3.20711578789413,3.13909369341405,3.13909369341405,11413717.9387701,0.0,1.0
2010-09-07,18.75,18.97,18.7,18.96,1627600,3.14917104074443,3.18612131428917,3.14077325130245,3.18444175640077,9690645.44451863,0.0,1.0
2010-09-08,18.57,18.88,18.5,18.67,2152900,3.11893899875328,3.17100529329359,3.10718209353451,3.13573457763726,12818254.2255494,0.0,1.0
2010-09-09,18.38,18.765,18.31,18.69,2076800,3.08702739887374,3.15169037757703,3.07527049365496,3.13909369341405,12365158.7977244,0.0,1.0
2010-09-10,18.25,18.53,18.22,18.46,3064100,3.06519314632458,3.1122207671997,3.06015447265939,3.10046386198092,18243491.4638422,0.0,1.0
2010-09-13,18.65,18.88,18.43,18.45,2556300,3.13237546186046,3.17100529329359,3.09542518831573,3.09878430409252,15220076.7693678,0.0,1.0
2010-09-14,18.61,18.99,18.59,18.71,3042700,3.12565723030687,3.18948043006596,3.12229811453008,3.14245280919084,18116076.9808533,0.0,1.0
2010-09-15,18.59,18.7,18.36,18.49,2023200,3.12229811453008,3.14077325130245,3.08366828309695,3.10550253564611,12046027.1954719,0.0,1.0
2010-09-16,19.4,20.2,19.24,19.55,11146500,3.25834230349024,3.392706934562,3.23146937727589,3.28353567181619,66365679.1885763,0.0,1.0
2010-09-17,19.37,19.63,19.06,19.63,5018300,3.25330362982505,3.29697213492337,3.20123733528474,3.29697213492337,29878696.260892,0.0,1.0
2010-09-20,19.56,19.74,19.385,19.48,3941700,3.28521522970459,3.31544727169574,3.25582296665764,3.27177876659741,23468676.0559468,0.0,1.0
2010-09-21,19.48,19.745,19.3,19.56,3303200,3.27177876659741,3.31628705063994,3.24154672460627,3.28521522970459,19667080.3835918,0.0,1.0
2010-09-22,19.5,19.54,19.29,19.43,2547200,3.27513788237421,3.2818561139278,3.23986716671787,3.26338097715543,15165895.8443585,0.0,1.0
2010-09-23,19.54,19.85,19.3,19.41,2835200,3.2818561139278,3.3339224084681,3.24154672460627,3.26002186137864,16880632.8116854,0.0,1.0
2010-09-24,19.92,20.04,19.62,19.85,2919700,3.34567931368688,3.36583400834765,3.29529257703497,3.3339224084681,17383741.4010574,0.0,1.0
2010-09-27,19.82,20.05,19.74,20.04,1470300,3.32888373480291,3.36751356623604,3.31544727169574,3.36583400834765,8754089.45507235,0.0,1.0
2010-09-28,19.88,20.01,19.51,19.93,2622600,3.3389610821333,3.36079533468246,3.27681744026261,3.34735887157528,15614823.5087211,0.0,1.0
2010-09-29,19.7,19.945,19.65,19.82,1527300,3.30872904014215,3.34987820840788,3.30033125070016,3.32888373480291,9093464.47985579,0.0,1.0
2010-09-30,19.71,19.97,19.36,19.79,2229500,3.31040859803055,3.35407710312887,3.25162407193665,3.32384506113772,13274326.6272759,0.0,1.0
2010-10-01,20.0,20.05,19.51,19.95,2946100,3.35911577679406,3.36751356623604,3.27681744026261,3.35071798735207,17540925.6230624,0.0,1.0
2010-10-04,19.89,20.0,19.62,19.87,2206600,3.34064064002169,3.35911577679406,3.29529257703497,3.3372815242449,13137981.2225822,0.0,1.0
2010-10-05,20.24,20.59,20.05,20.08,3076100,3.39942516611559,3.45820969220948,3.36751356623604,3.37255223990124,18314938.8374808,0.0,1.0
2010-10-06,20.21,20.35,20.07,20.21,2393700,3.3943864924504,3.41790030288796,3.37087268201284,3.3943864924504,14251964.8565644,0.0,1.0
2010-10-07,19.92,20.36,19.85,20.26,2095800,3.34567931368688,3.41957986077635,3.3339224084681,3.40278428189238,12478283.8059856,0.0,1.0
2010-10-08,20.08,20.2,19.84,19.92,2024100,3.37255223990124,3.392706934562,3.33224285057971,3.34567931368688,12051385.7484948,0.0,1.0
2010-10-11,20.37,20.39,19.99,20.08,2491800,3.42125941866475,3.42461853444154,3.35743621890566,3.37255223990124,14836047.1360602,0.0,1.0
2010-10-12,19.8,20.2,19.5,20.17,5362700,3.32552461902612,3.392706934562,3.27513788237421,3.38766826089681,31929235.8843205,0.0,1.0
2010-10-13,19.25,19.88,19.23,19.88,5075200,3.23314893516428,3.3389610821333,3.22978981938749,3.3389610821333,30217475.8908952,0.0,1.0
2010-10-14,18.82,19.4,18.65,19.25,5743000,3.16092794596321,3.25834230349024,3.13237546186046,3.23314893516428,34193522.2338845,0.0,1.0
2010-10-15,18.32,18.94,18.2,18.83,7647800,3.07695005154336,3.18108264062397,3.05679535688259,3.16260750385161,45534602.0094553,0.0,1.0
2010-10-18,18.27,18.64,17.93,18.43,6254000,3.06855226210137,3.13069590397206,3.01144729389587,3.09542518831573,37235989.5613293,0.0,1.0
2010-10-19,18.42,18.67,18.06,18.09,7064100,3.09374563042733,3.13573457763726,3.03328154644504,3.03832022011023,42059282.6767166,0.0,1.0
2010-10-20,18.96,19.13,18.311,18.48,5685700,3.18444175640077,3.21299424050352,3.0754384494438,3.10382297775771,33852361.0247601,0.0,1.0
2010-10-21,19.04,19.11,18.91,18.99,3257600,3.19787821950794,3.20963512472672,3.17604396695878,3.18948043006596,19395580.363765,0.0,1.0
2010-10-22,19.13,19.16,18.92,19.08,2423800,3.21299424050352,3.21803291416871,3.17772352484718,3.20459645106153,14431178.6854413,0.0,1.0
2010-10-25,19.23,19.4,19.02,19.25,3189500,3.22978981938749,3.25834230349024,3.19451910373115,3.23314893516428,18990116.5183658,0.0,1.0
2010-10-26,19.4,19.48,19.0,19.14,2206800,3.25834230349024,3.27177876659741,3.19115998795436,3.21467379839192,13139172.0121428,0.0,1.0
2010-10-27,19.38,19.4,19.03,19.3,3253900,3.25498318771344,3.25834230349024,3.19619866161955,3.24154672460627,19373550.7568931,0.0,1.0
2010-10-28,19.41,19.59,19.27,19.51,2068100,3.26002186137864,3.29025390336978,3.23650805094108,3.27681744026261,12313359.4518364,0.0,1.0
2010-10-29,19.65,19.66,19.19,19.36,2384000,3.30033125070016,3.30201080858856,3.2230715878339,3.25162407193665,14194211.5628732,0.0,1.0
2010-11-01,19.31,19.82,19.16,19.74,2473000,3.24322628249466,3.32888373480291,3.21803291416871,3.31544727169574,14724112.9173597,0.0,1.0
2010-11-02,19.58,19.72,19.27,19.42,1758600,3.28857434548138,3.31208815591894,3.23650805094108,3.26170141926703,10470612.6067403,0.0,1.0
2010-11-03,19.55,19.85,19.36,19.63,2523100,3.28353567181619,3.3339224084681,3.25162407193665,3.29697213492337,15022405.7023009,0.0,1.0
2010-11-04,19.95,19.97,19.64,19.64,2767600,3.35071798735207,3.35407710312887,3.29865169281177,3.29865169281177,16478145.9401879,0.0,1.0
2010-11-05,19.99,20.36,19.85,19.87,3624300,3.35743621890566,3.41957986077635,3.3339224084681,3.3372815242449,21578893.0232053,0.0,1.0
2010-11-08,20.53,20.76,19.76,20.01,3570400,3.4481323448791,3.48676217631223,3.31880638747253,3.36079533468246,21257975.2366118,0.0,1.0
2010-11-09,20.19,20.68,20.16,20.59,3878500,3.3910273766736,3.47332571320506,3.38598870300841,3.45820969220948,23092386.5547834,0.0,1.0
2010-11-10,20.14,20.37,20.05,20.22,4044100,3.38262958723162,3.42125941866475,3.36751356623604,3.39606605033879,24078360.3109964,0.0,1.0
2010-11-11,21.1,21.15,19.81,20.0,7306000,3.54386714451773,3.55226493395972,3.32720417691452,3.35911577679406,43499542.6503153,0.0,1.0
2010-11-12,20.83,21.2,20.64,21.01,3363500,3.49851908153101,3.5606627234017,3.46660748165147,3.52875112352216,20026103.4361258,0.0,1.0
2010-11-15,20.72,21.04,20.69,20.95,2176300,3.48004394475865,3.53378979718735,3.47500527109346,3.51867377619178,12957576.6041447,0.0,1.0
2010-11-16,20.85,21.21,20.55,20.6,5832700,3.50187819730781,3.5623422812901,3.4514914606559,3.45988925009788,34727591.3518332,0.0,1.0
2010-11-17,21.0,22.125,20.98,21.43,11644000,3.52707156563376,3.71602182807843,3.52371244985697,3.59929255483484,69327768.2206777,0.0,1.0
2010-11-18,20.4,21.67,20.06,20.5,11172600,3.42629809232994,3.63960194415636,3.36919312412444,3.44309367121391,66521077.2262404,0.0,1.0
2010-11-19,20.12,20.4,19.9,20.36,3580700,3.37927047145482,3.42629809232994,3.34232019791009,3.41957986077635,21319300.8989849,0.0,1.0
2010-11-22,20.38,20.65,20.039,20.11,3334900,3.42293897655315,3.46828703953987,3.36566605255881,3.37759091356643,19855820.5289538,0.0,1.0
2010-11-23,20.21,20.45,20.1,20.25,2153600,3.3943864924504,3.43469588177193,3.37591135567803,3.40110472400399,12822421.9890116,0.0,1.0
2010-11-24,20.35,20.5,20.16,20.35,1868800,3.41790030288796,3.44309367121391,3.38598870300841,3.41790030288796,11126737.6546549,0.0,1.0
2010-11-26,20.5,20.73,20.25,20.33,1192500,3.44309367121391,3.48172350264704,3.40110472400399,3.41454118711116,7100082.75533821,0.0,1.0
2010-11-29,20.12,20.46,20.08,20.38,2582600,3.37927047145482,3.43637543966032,3.37255223990124,3.42293897655315,15376665.5965924,0.0,1.0
2010-11-30,19.92,20.26,19.89,20.0,3186500,3.34567931368688,3.40278428189238,3.34064064002169,3.35911577679406,18972254.6749562,0.0,1.0
2010-12-01,20.27,20.5,19.9,20.22,4321600,3.40446383978078,3.44309367121391,3.34232019791009,3.39606605033879,25730580.8263896,0.0,1.0
2010-12-02,21.15,21.23,20.2,20.32,5404600,3.55226493395972,3.56570139706689,3.392706934562,3.41286162922276,32178706.2972753,0.0,1.0
2010-12-03,21.33,21.405,21.01,21.13,3766800,3.58249697595086,3.59509366011384,3.52875112352216,3.54890581818292,22427330.5851639,0.0,1.0
2010-12-06,21.25,21.39,21.02,21.32,2241700,3.56906051284369,3.59257432328125,3.53043068141056,3.58081741806247,13346964.7904752,0.0,1.0
2010-12-07,21.44,21.56,21.36,21.41,3155100,3.60097211272323,3.621126807384,3.58753564961606,3.59593343905804,18785300.7139351,0.0,1.0
2010-12-08,21.32,21.62,21.21,21.49,2738500,3.58081741806247,3.63120415471438,3.5623422812901,3.60936990216522,16304886.0591142,0.0,1.0
2010-12-09,21.64,21.74,21.4,21.48,2505700,3.63456327049117,3.65135884937514,3.59425388116964,3.60769034427682,14918807.0105249,0.0,1.0
2010-12-10,22.24,22.27,21.74,21.74,3666200,3.73533674379499,3.74037541746019,3.65135884937514,3.65135884937514,21828363.4361601,0.0,1.0
2010-12-13,21.92,22.36,21.76,22.36,3521700,3.68159089136629,3.75549143845576,3.65471796515194,3.75549143845576,20968017.978595,0.0,1.0
2010-12-14,21.74,21.87,21.3,21.73,4007500,3.65135884937514,3.6731931019243,3.57745830228567,3.64967929148675,23860445.8213986,0.0,1.0
2010-12-15,21.56,21.99,21.52,21.7,3794800,3.621126807384,3.69334779658507,3.61440857583041,3.64464061782155,22594041.123654,0.0,1.0
2010-12-16,21.71,21.77,21.3,21.62,2364900,3.64632017570995,3.65639752304033,3.57745830228567,3.63120415471438,14080491.1598317,0.0,1.0
2010-12-17,21.67,21.84,21.51,21.65,2456500,3.63960194415636,3.66815442825911,3.61272901794201,3.63624282837957,14625872.7786066,0.0,1.0
2010-12-20,21.26,21.83,21.23,21.79,3402300,3.57074007073209,3.66647487037072,3.56570139706689,3.65975663881713,20257116.6108907,0.0,1.0
2010-12-21,21.64,21.67,21.3,21.37,1798800,3.63456327049117,3.63960194415636,3.57745830228567,3.58921520750445,10709961.3084297,0.0,1.0
2010-12-22,21.7,21.82,21.46,21.67,1465900,3.64464061782155,3.66479531248232,3.60433122850003,3.63960194415636,8727892.08473819,0.0,1.0
2010-12-23,22.22,22.31,21.68,21.72,3122100,3.7319776280182,3.74709364901377,3.64128150204476,3.64799973359835,18588820.4364289,0.0,1.0
2010-12-27,22.25,22.43,22.08,22.13,1905400,3.73701630168339,3.76724834367454,3.70846381758064,3.71686160702263,11344652.1442528,0.0,1.0
2010-12-28,22.52,22.55,22.1,22.24,1984000,3.78236436467011,3.7874030383353,3.71182293335744,3.73533674379499,11812632.4415857,0.0,1.0
2010-12-29,22.51,22.64,22.4,22.55,1989400,3.78068480678171,3.80251905933088,3.76220967000935,3.7874030383353,11844783.7597231,0.0,1.0
2010-12-30,22.95,23.0,22.48,22.53,3080800,3.85458535387118,3.86298314331317,3.77564613311652,3.78404392255851,18342922.3921559,0.0,1.0
2010-12-31,22.88,22.99,22.74,22.95,1582200,3.8428284486524,3.86130358542477,3.81931463821485,3.85458535387118,9420336.21425251,0.0,1.0
2011-01-03,22.91,23.23,22.9,23.07,2398800,3.8478671223176,3.9016129747463,3.8461875644292,3.87474004853195,14282329.9903608,0.0,1.0
2011-01-04,22.5,22.98,22.47,22.97,2771000,3.77900524889332,3.85962402753637,3.77396657522813,3.85794446964798,16498389.3627188,0.0,1.0
2011-01-05,21.89,22.65,21.88,22.49,6061200,3.6765522177011,3.80419861721927,3.6748726598127,3.77732569100492,36088068.4248687,0.0,1.0
2011-01-06,20.63,21.32,20.545,21.29,11341400,3.46492792376307,3.58081741806247,3.4506516817117,3.57577874439728,67526103.6154237,0.0,1.0
2011-01-07,20.77,20.96,20.1805,20.62,5790200,3.48844173420063,3.52035333408017,3.38943179667963,3.46324836587468,34474548.5701965,0.0,1.0
2011-01-10,20.7,20.75,20.3,20.65,3728000,3.47668482898185,3.48508261842384,3.40950251344597,3.46828703953987,22196317.410399,0.0,1.0
2011-01-11,20.19,20.7,20.11,20.66,4473900,3.3910273766736,3.47668482898185,3.37759091356643,3.46996659742826,26637367.0768198,0.0,1.0
2011-01-12,20.67,20.77,20.2,20.25,4515800,3.47164615531666,3.48844173420063,3.392706934562,3.40110472400399,26886837.4897747,0.0,1.0
2011-01-13,20.6,21.0,20.5701,20.63,3637600,3.45988925009788,3.52707156563376,3.45486737201157,3.46492792376307,21658080.5289881,0.0,1.0
2011-01-14,20.37,20.63,20.32,20.59,4213400,3.42125941866475,3.46492792376307,3.41286162922276,3.45820969220948,25086363.6740813,0.0,1.0
2011-01-18,20.37,20.58,20.12,20.42,2932300,3.42125941866475,3.45653013432109,3.37927047145482,3.42965720810674,17458761.143378,0.0,1.0
2011-01-19,20.46,20.52,20.12,20.32,3835900,3.43637543966032,3.44645278699071,3.37927047145482,3.41286162922276,22838748.3783663,0.0,1.0
2011-01-20,21.01,21.02,20.43,20.43,4919200,3.52875112352216,3.53043068141056,3.43133676599513,3.43133676599513,29288660.033593,0.0,1.0
2011-01-21,20.9,21.21,20.8,21.18,4304000,3.51027598674979,3.5623422812901,3.49348040786582,3.55730360762491,25625791.345053,0.0,1.0
2011-01-24,21.09,21.09,20.485,20.84,2852200,3.54218758662934,3.54218758662934,3.44057433438132,3.50019863941941,16981849.9243401,0.0,1.0
2011-01-25,21.06,21.09,20.81,20.99,2777100,3.53714891296414,3.54218758662934,3.49515996575422,3.52539200774537,16534708.4443185,0.0,1.0
2011-01-26,21.04,21.25,20.93,21.07,2150700,3.53378979718735,3.56906051284369,3.51531466041498,3.53882847085254,12805155.5403823,0.0,1.0
2011-01-27,21.07,21.25,20.95,21.05,3254100,3.53882847085254,3.56906051284369,3.51867377619178,3.53546935507575,19374741.5464537,0.0,1.0
2011-01-28,20.98,21.178,20.67,21.07,3345100,3.52371244985697,3.55696769604723,3.47164615531666,3.53882847085254,19916550.7965466,0.0,1.0
2011-01-31,21.07,21.18,20.83,21.09,2134500,3.53882847085254,3.55730360762491,3.49851908153101,3.54218758662934,12708701.5859702,0.0,1.0
2011-02-01,20.55,21.18,20.52,21.14,4249900,3.4514914606559,3.55730360762491,3.44645278699071,3.55058537607132,25303682.7688988,0.0,1.0
2011-02-02,19.82,20.46,19.73,20.46,7599000,3.32888373480291,3.43637543966032,3.31376771380734,3.43637543966032,45244049.3566583,0.0,1.0
2011-02-03,19.5,20.19,19.19,19.79,6429400,3.27513788237421,3.3910273766736,3.2230715878339,3.32384506113772,38280312.0060138,0.0,1.0
2011-02-04,20.05,20.325,19.69,19.69,5983200,3.36751356623604,3.41370140816696,3.30704948225375,3.30704948225375,35623660.4962177,0.0,1.0
2011-02-07,20.14,20.27,20.05,20.14,3623300,3.38262958723162,3.40446383978078,3.36751356623604,3.38262958723162,21572939.075402,0.0,1.0
2011-02-08,20.02,20.16,19.84,20.14,4517600,3.36247489257085,3.38598870300841,3.33224285057971,3.38262958723162,26897554.5958205,0.0,1.0
2011-02-09,19.7,20.12,19.63,20.04,3770200,3.30872904014215,3.37927047145482,3.29697213492337,3.36583400834765,22447574.0076948,0.0,1.0
2011-02-10,20.37,20.68,19.51,19.58,6081500,3.42125941866475,3.47332571320506,3.27681744026261,3.28857434548138,36208933.565274,0.0,1.0
2011-02-11,20.28,20.41,20.07,20.27,4173400,3.40614339766918,3.42797765021834,3.37087268201284,3.40446383978078,24848205.7619526,0.0,1.0
2011-02-14,19.87,20.0,19.555,19.67,4774200,3.3372815242449,3.35911577679406,3.28437545076039,3.30369036647696,28425337.6021263,0.0,1.0
2011-02-15,20.04,20.15,19.78,19.78,4453600,3.36583400834765,3.38430914512002,3.32216550324933,3.32216550324933,26516501.9364144,0.0,1.0
2011-02-16,20.27,20.31,19.98,20.13,4315100,3.40446383978078,3.41118207133437,3.35575666101727,3.38095002934322,25691880.1656687,0.0,1.0
2011-02-17,20.11,20.58,20.06,20.18,3153800,3.37759091356643,3.45653013432109,3.36919312412444,3.38934781878521,18777560.5817909,0.0,1.0
2011-02-18,19.95,20.3565,19.86,20.17,3635400,3.35071798735207,3.41899201551541,3.3356019663565,3.38766826089681,21644981.843821,0.0,1.0
2011-02-22,19.68,20.03,19.56,19.99,5421800,3.30536992436535,3.36415445045925,3.28521522970459,3.35743621890566,32281114.1994908,0.0,1.0
2011-02-23,19.68,19.9,19.54,19.7,4047400,3.30536992436535,3.34232019791009,3.2818561139278,3.30872904014215,24098008.3387471,0.0,1.0
2011-02-24,19.51,19.72,19.45,19.67,3730000,3.27681744026261,3.31208815591894,3.26674009293222,3.30369036647696,22208225.3060054,0.0,1.0
2011-02-25,19.85,19.875,19.49,19.62,2471500,3.3339224084681,3.3381213031891,3.27345832448581,3.29529257703497,14715181.9956548,0.0,1.0
2011-02-28,19.95,20.01,19.76,20.0,2228100,3.35071798735207,3.36079533468246,3.31880638747253,3.35911577679406,13265991.1003514,0.0,1.0
2011-03-01,19.72,20.05,19.66,19.95,3853600,3.31208815591894,3.36751356623604,3.30201080858856,3.35071798735207,22944133.2544833,0.0,1.0
2011-03-02,19.7,19.925,19.61,19.66,2789900,3.30872904014215,3.34651909263108,3.29361301914658,3.30201080858856,16610918.9761996,0.0,1.0
2011-03-03,20.13,20.17,19.64,19.82,3255300,3.38095002934322,3.38766826089681,3.29865169281177,3.32888373480291,19381886.2838176,0.0,1.0
2011-03-04,20.05,20.14,19.92,20.02,2450700,3.36751356623604,3.38262958723162,3.34567931368688,3.36247489257085,14591339.8813479,0.0,1.0
2011-03-07,19.71,20.28,19.685,20.12,3568600,3.31040859803055,3.40614339766918,3.30620970330955,3.37927047145482,21247258.1305659,0.0,1.0
2011-03-08,19.82,20.03,19.46,19.7,2365100,3.32888373480291,3.36415445045925,3.26841965082062,3.30872904014215,14081681.9493924,0.0,1.0
2011-03-09,19.76,19.89,19.7,19.82,3784300,3.31880638747253,3.34064064002169,3.30872904014215,3.32888373480291,22531524.6717202,0.0,1.0
2011-03-10,19.58,19.78,19.5,19.67,5013600,3.28857434548138,3.32216550324933,3.27513788237421,3.30369036647696,29850712.7062169,0.0,1.0
2011-03-11,19.77,19.91,19.45,19.45,3307900,3.32048594536093,3.34399975579849,3.26674009293222,3.26674009293222,19695063.9382669,0.0,1.0
2011-03-14,19.82,20.11,19.59,19.65,4056100,3.32888373480291,3.37759091356643,3.29025390336978,3.30033125070016,24149807.6846351,0.0,1.0
2011-03-15,20.53,20.69,19.42,19.43,6552900,3.4481323448791,3.47500527109346,3.26170141926703,3.26338097715543,39015624.5597113,0.0,1.0
2011-03-16,20.54,20.85,20.32,20.45,5368100,3.4498119027675,3.50187819730781,3.41286162922276,3.43469588177193,31961387.2024579,0.0,1.0
2011-03-17,20.98,21.31,20.7017,20.79,4478300,3.52371244985697,3.57913786017407,3.47697035382288,3.49180084997742,26663564.4471539,0.0,1.0
2011-03-18,20.96,21.17,20.61,21.16,5653400,3.52035333408017,3.55562404973651,3.46156880798628,3.55394449184812,33660048.5107162,0.0,1.0
2011-03-21,21.19,21.23,20.92,21.11,3606400,3.55898316551331,3.56570139706689,3.51363510252659,3.54554670240613,21472317.3575276,0.0,1.0
2011-03-22,21.02,21.3,20.99,21.21,2625900,3.53043068141056,3.57745830228567,3.52539200774537,3.5623422812901,15634471.5364718,0.0,1.0
2011-03-23,21.11,21.18,20.69,20.96,3915000,3.54554670240613,3.55730360762491,3.47500527109346,3.52035333408017,23309705.6496009,0.0,1.0
2011-03-24,21.73,22.4,21.51,22.22,9157600,3.64967929148675,3.76220967000935,3.61272901794201,3.7319776280182,54523872.4027548,0.0,1.0
2011-03-25,21.72,22.05,21.7,21.84,5105400,3.64799973359835,3.70342514391545,3.64464061782155,3.66815442825911,30397285.1145523,0.0,1.0
2011-03-28,21.97,22.04,21.8,21.8,2835400,3.68998868080827,3.70174558602705,3.66143619670553,3.66143619670553,16881823.6012461,0.0,1.0
2011-03-29,22.32,22.46,21.91,21.94,3995000,3.74877320690217,3.77228701733973,3.67991133347789,3.68495000714308,23786021.4738584,0.0,1.0
2011-03-30,22.63,22.78,22.25,22.52,3548100,3.80083950144248,3.82603286976843,3.73701630168339,3.78236436467011,21125202.2006,0.0,1.0
2011-03-31,22.52,22.65,22.27,22.57,2805800,3.78236436467011,3.80419861721927,3.74037541746019,3.7907621541121,16705586.7462708,0.0,1.0
2011-04-01,22.92,23.03,22.56,22.68,5353000,3.84954668020599,3.86802181697836,3.7890825962237,3.80923729088446,31871482.5906293,0.0,1.0
2011-04-04,22.57,23.14,22.47,22.92,2611300,3.7907621541121,3.88649695375073,3.77396657522813,3.84954668020599,15547543.8985448,0.0,1.0
2011-04-05,23.58,23.99,22.53,22.57,6733700,3.9603975008402,4.02925937426447,3.78404392255851,3.7907621541121,40092098.3225332,0.0,1.0
2011-04-06,23.9,24.22,23.55,23.58,4850000,4.0141433532689,4.06788920569761,3.95535882717501,3.9603975008402,28876646.8456103,0.0,1.0
2011-04-07,24.03,24.41,23.88,23.94,4904300,4.03597760581806,4.09980080557715,4.01078423749211,4.02086158482249,29199946.2113251,0.0,1.0
2011-04-08,23.81,24.18,23.54,24.02,3944400,3.99902733227333,4.06117097414402,3.95367926928661,4.03429804792967,23484751.7150155,0.0,1.0
2011-04-11,23.75,24.07,23.65,23.74,3886100,3.98894998494295,4.04269583737165,3.97215440605898,3.98727042705455,23137636.5580879,0.0,1.0
2011-04-12,23.8,24.15,23.55,23.63,3902900,3.99734777438493,4.05613230047883,3.95535882717501,3.96879529028218,23237662.881182,0.0,1.0
2011-04-13,25.36,25.65,23.92,23.95,16183100,4.25935880497487,4.30806598373838,4.0175024690457,4.02254114271089,96353332.6942672,0.0,1.0
2011-04-14,25.41,26.2,25.15,25.27,10505800,4.26775659441685,4.40044166760022,4.22408808931853,4.24424278397929,62550984.8310542,0.0,1.0
2011-04-15,26.4,26.48,25.0,25.25,10969700,4.43403282536816,4.44746928847534,4.19889472099258,4.2408836682025,65313021.2169673,0.0,1.0
2011-04-18,26.14,26.64,25.63,26.21,9732900,4.39036432026984,4.47434221468969,4.30470686796159,4.40212122548862,57949178.5739465,0.0,1.0
2011-04-19,26.56,26.585,26.08,26.12,4301800,4.46090575158251,4.4651046463035,4.38028697293945,4.38700520449304,25612692.6598859,0.0,1.0
2011-04-20,26.35,26.94,26.31,26.8,5200400,4.42563503592617,4.5247289513416,4.41891680437259,4.50121514090404,30962910.1558581,0.0,1.0
2011-04-21,26.54,26.89,26.0,26.26,5398800,4.45754663580572,4.51633116189961,4.36685050983228,4.4105190149306,32144173.4000167,0.0,1.0
2011-04-25,26.49,26.57,26.09,26.51,4346400,4.44914884636373,4.46258530947091,4.38196653082785,4.45250796214053,25878238.7319094,0.0,1.0
2011-04-26,26.29,26.62,26.18,26.46,3700000,4.41555768859579,4.47098309891289,4.39708255182342,4.44411017269854,22029606.8719089,0.0,1.0
2011-04-27,26.22,26.6,26.13,26.4,4410100,4.40380078337701,4.4676239831361,4.38868476238144,4.43403282536816,26257505.2069744,0.0,1.0
2011-04-28,26.2,26.49,26.11,26.11,2942500,4.40044166760022,4.44914884636373,4.38532564660465,4.38532564660465,17519491.4109708,0.0,1.0
2011-04-29,25.68,26.08,25.61,25.89,5400000,4.31310465740357,4.38028697293945,4.30134775218479,4.34837537305991,32151318.1373806,0.0,1.0
2011-05-02,25.78,26.47,25.63,26.16,3995000,4.32990023628754,4.44578973058694,4.30470686796159,4.39372343604663,23786021.4738584,0.0,1.0
2011-05-03,25.86,26.14,25.69,25.69,3208400,4.34333669939472,4.39036432026984,4.31478421529197,4.31478421529197,19102646.1318466,0.0,1.0
2011-05-04,25.68,26.11,25.45,25.79,3207100,4.31310465740357,4.38532564660465,4.27447482597044,4.33157979417594,19094905.9997024,0.0,1.0
2011-05-05,25.87,26.14,25.59,25.62,3325300,4.34501625728312,4.39036432026984,4.297988636408,4.30302731007319,19798662.6300429,0.0,1.0
2011-05-06,25.46,26.17,25.36,26.07,3204400,4.27615438385884,4.39540299393503,4.25935880497487,4.37860741505106,19078830.3406337,0.0,1.0
2011-05-09,25.48,25.62,25.28,25.49,1988600,4.27951349963563,4.30302731007319,4.24592234186769,4.28119305752403,11840020.6014806,0.0,1.0
2011-05-10,25.78,25.89,25.45,25.58,2311200,4.32990023628754,4.34837537305991,4.27447482597044,4.2963090785196,13760764.1627989,0.0,1.0
2011-05-11,25.8,25.8721,25.41,25.71,2234000,4.33325935206434,4.34536896443968,4.26775659441685,4.31814333106876,13301119.3923904,0.0,1.0
2011-05-12,25.93,25.99,25.53,25.78,2618500,4.3550936046135,4.36517095194388,4.28791128907762,4.32990023628754,15590412.322728,0.0,1.0
2011-05-13,26.72,27.69,26.51,26.57,5539000,4.48777867779686,4.65069579297138,4.45250796214053,4.46258530947091,32978916.882028,0.0,1.0
2011-05-16,26.48,26.73,26.14,26.71,4349400,4.44746928847534,4.48945823568526,4.39036432026984,4.48609911990847,25896100.575319,0.0,1.0
2011-05-17,26.35,26.58,26.02,26.18,2978400,4.42563503592617,4.46426486735931,4.37020962560907,4.39708255182342,17733238.1371064,0.0,1.0
2011-05-18,26.68,26.8,26.32,26.49,3661000,4.48106044624328,4.50121514090404,4.42059636226098,4.44914884636373,21797402.9075833,0.0,1.0
2011-05-19,27.32,27.42,24.55,25.45,13880700,4.58855215110069,4.60534772998466,4.12331461601471,4.27447482597044,82644963.2721366,0.0,1.0
2011-05-20,27.88,28.22,27.21,27.45,7744500,4.68260739285092,4.73971236105642,4.57007701432832,4.61038640364985,46110348.7620266,0.0,1.0
2011-05-23,27.66,28.05,27.41,27.64,4118900,4.64565711930618,4.71115987695367,4.60366817209626,4.64229800352939,24523715.6066772,0.0,1.0
2011-05-24,27.62,28.66,27.6,27.74,6003300,4.6389388877526,4.81361290814589,4.6355797719758,4.65909358241336,35743334.8470623,0.0,1.0
2011-05-25,27.75,27.98,26.91,27.48,5120900,4.66077314030176,4.69940297173489,4.51969027767641,4.61542507731504,30489571.3055022,0.0,1.0
2011-05-26,27.75,27.91,27.49,27.71,2725600,4.66077314030176,4.68764606651611,4.61710463520344,4.65405490874817,16228080.1324527,0.0,1.0
2011-05-27,28.21,28.23,27.82,27.92,2421000,4.73803280316802,4.74139191894482,4.67253004552054,4.68932562440451,14414507.6315923,0.0,1.0
2011-05-31,27.98,28.48,27.64,28.31,4766600,4.69940297173489,4.78338086615474,4.64229800352939,4.75482838205199,28380087.5988219,0.0,1.0
2011-06-01,27.47,28.02,27.44,27.92,3856400,4.61374551942664,4.70612120328848,4.60870684576145,4.68932562440451,22960804.3083323,0.0,1.0
2011-06-02,27.26,27.82,27.05,27.82,3104000,4.5784748037703,4.67253004552054,4.54320408811397,4.67253004552054,18481053.9811906,0.0,1.0
2011-06-03,26.73,27.17,26.3,26.97,3218000,4.48945823568526,4.56335878277473,4.41723724648419,4.52976762500679,19159804.0307575,0.0,1.0
2011-06-06,26.57,27.02,26.51,26.73,2188600,4.46258530947091,4.53816541444877,4.45250796214053,4.48945823568526,13030810.1621243,0.0,1.0
2011-06-07,26.18,26.7,26.18,26.64,2933100,4.39708255182342,4.48441956202007,4.39708255182342,4.47434221468969,17463524.3016206,0.0,1.0
2011-06-08,26.27,26.36,25.65,26.17,3369100,4.412198572819,4.42731459381457,4.30806598373838,4.39540299393503,20059445.5438238,0.0,1.0
2011-06-09,26.5,26.65,26.02,26.21,2536600,4.45082840425213,4.47602177257808,4.37020962560907,4.40212122548862,15102783.9976443,0.0,1.0
2011-06-10,26.26,26.53,26.07,26.42,3691900,4.4105190149306,4.45586707791732,4.37860741505106,4.43739194114495,21981379.8947028,0.0,1.0
2011-06-13,26.25,26.5,26.02,26.38,2007800,4.4088394570422,4.45082840425213,4.37020962560907,4.43067370959136,11954336.3993024,0.0,1.0
2011-06-14,26.43,26.52,25.97,26.45,3036500,4.43907149903335,4.45418752002892,4.36181183616709,4.44243061481014,18079162.5044733,0.0,1.0
2011-06-15,26.12,26.43,25.96,26.2,3310800,4.38700520449304,4.43907149903335,4.36013227827869,4.40044166760022,19712330.3868962,0.0,1.0
2011-06-16,26.2,26.36,26.0,26.16,3314400,4.40044166760022,4.42731459381457,4.36685050983228,4.39372343604663,19733764.5989878,0.0,1.0
2011-06-17,26.44,26.57,26.26,26.34,3019400,4.44075105692175,4.46258530947091,4.4105190149306,4.42395547803778,17977349.9970383,0.0,1.0
2011-06-20,26.8,26.8,26.24,26.34,2114200,4.50121514090404,4.50121514090404,4.40715989915381,4.42395547803778,12587836.4455648,0.0,1.0
2011-06-21,27.51,27.54,26.83,26.98,1957800,4.62046375098023,4.62550242464542,4.50625381456923,4.53144718289519,11656639.0091414,0.0,1.0
2011-06-22,26.54,27.38,26.5,27.32,3756300,4.45754663580572,4.59862949843107,4.45082840425213,4.58855215110069,22364814.1332301,0.0,1.0
2011-06-23,26.26,26.51,25.89,26.31,3733500,4.4105190149306,4.45250796214053,4.34837537305991,4.41891680437259,22229064.1233167,0.0,1.0
2011-06-24,26.12,26.36,25.89,26.32,3188400,4.38700520449304,4.42731459381457,4.34837537305991,4.42059636226098,18983567.1757823,0.0,1.0
2011-06-27,25.79,26.2,25.7,26.06,3886300,4.33157979417594,4.40044166760022,4.31646377318037,4.37692785716266,23138827.3476485,0.0,1.0
2011-06-28,26.35,26.43,25.79,25.97,2724400,4.42563503592617,4.43907149903335,4.33157979417594,4.36181183616709,16220935.3950888,0.0,1.0
2011-06-29,25.99,26.78,25.97,26.5,3459900,4.36517095194388,4.49785602512725,4.36181183616709,4.45082840425213,20600064.0043561,0.0,1.0
2011-06-30,26.67,26.7,25.99,26.11,3119100,4.47938088835488,4.48441956202007,4.36517095194388,4.38532564660465,18570958.5930192,0.0,1.0
2011-07-01,26.93,27.02,26.51,26.71,3041300,4.5230493934532,4.53816541444877,4.45250796214053,4.48609911990847,18107741.4539288,0.0,1.0
2011-07-05,27.4,27.45,26.97,27.33,4062100,4.60198861420786,4.61038640364985,4.52976762500679,4.59023170898908,24185531.3714544,0.0,1.0
2011-07-06,27.31,27.45,27.07,27.29,1932400,4.58687259321229,4.61038640364985,4.54656320389076,4.58351347743549,11505408.7349397,0.0,1.0
2011-07-07,27.22,27.8,27.22,27.45,4066000,4.57175657221672,4.66917092974374,4.57175657221672,4.61038640364985,24208751.7678869,0.0,1.0
2011-07-08,26.85,27.05,26.59,26.94,2178200,4.50961293034603,4.54320408811397,4.4659444252477,4.5247289513416,12968889.1049708,0.0,1.0
2011-07-11,25.95,26.75,25.83,26.56,3591200,4.35845272039029,4.49281735146205,4.33829802572953,4.46090575158251,21381817.3509187,0.0,1.0
2011-07-12,24.81,25.42,24.685,25.39,8179300,4.16698312111303,4.26943615230525,4.14598864750807,4.26439747864006,48699125.2668661,0.0,1.0
2011-07-13,24.23,24.99,24.19,24.83,7147700,4.069568763586,4.19721516310418,4.06285053203242,4.17034223688982,42557032.7130658,0.0,1.0
2011-07-14,23.83,24.42,23.77,24.36,6913100,4.00238644805012,4.10148036346555,3.99230910071974,4.09140301613516,41160236.5584307,0.0,1.0
2011-07-15,23.59,23.98,23.4,23.85,4169300,3.96207705872859,4.02757981637608,3.93016545884905,4.00574556382692,24823794.5759594,0.0,1.0
2011-07-18,23.42,23.71,23.18,23.65,5743700,3.93352457462584,3.98223175338936,3.89321518530432,3.97215440605898,34197689.9973468,0.0,1.0
2011-07-19,23.71,23.97,23.48,23.59,3274400,3.98223175338936,4.02590025848768,3.94360192195623,3.96207705872859,19495606.686859,0.0,1.0
2011-07-20,23.28,24.06,23.23,23.99,3562500,3.91001076418829,4.04101627948325,3.9016129747463,4.02925937426447,21210939.0489663,0.0,1.0
2011-07-21,23.32,23.5,23.21,23.38,4273100,3.91672899574187,3.94696103773302,3.89825385896951,3.92680634307226,25441814.3579335,0.0,1.0
2011-07-22,23.47,23.645,23.01,23.29,2904300,3.94192236406783,3.97131462711478,3.86466270120157,3.91169032207668,17292050.6048878,0.0,1.0
2011-07-25,23.63,23.81,23.19,23.2,3306300,3.96879529028218,3.99902733227333,3.89489474319271,3.89657430108111,19685537.6217817,0.0,1.0
2011-07-26,23.76,23.96,23.48,23.65,2419600,3.99062954283134,4.02422070059928,3.94360192195623,3.97215440605898,14406172.1046678,0.0,1.0
2011-07-27,23.5,23.76,23.31,23.57,4015500,3.94696103773302,3.99062954283134,3.91504943785348,3.9587179429518,23908077.4038244,0.0,1.0
2011-07-28,23.56,23.92,23.305,23.4,4047900,3.9570383850634,4.0175024690457,3.91420965890928,3.93016545884905,24100985.3126487,0.0,1.0
2011-07-29,23.58,23.71,23.1,23.32,3444900,3.9603975008402,3.98223175338936,3.87977872219714,3.91672899574187,20510754.7873078,0.0,1.0
2011-08-01,23.11,23.82,22.96,23.81,3377500,3.88145828008554,4.00070689016172,3.85626491175958,3.99902733227333,20109458.7053709,0.0,1.0
2011-08-02,22.91,23.36,22.91,22.95,4718900,3.8478671223176,3.92344722729546,3.8478671223176,3.85458535387118,28096084.2886083,0.0,1.0
2011-08-03,22.85,23.12,22.47,22.87,4943800,3.83778977498721,3.88313783797393,3.77396657522813,3.84114889076401,29435127.1495522,0.0,1.0
2011-08-04,21.88,22.69,21.88,22.58,5896100,3.6748726598127,3.81091684877286,3.6748726598127,3.79244171200049,35105071.6425573,0.0,1.0
2011-08-05,22.13,22.44,21.5,22.08,7434700,3.71686160702263,3.76892790156294,3.61104946005361,3.70846381758064,44265815.7325894,0.0,1.0
2011-08-08,20.56,21.78,20.35,21.64,5769200,3.45317101854429,3.65807708092873,3.41790030288796,3.63456327049117,34349515.6663289,0.0,1.0
2011-08-09,21.36,21.39,20.22,20.69,4899500,3.58753564961606,3.59257432328125,3.39606605033879,3.47500527109346,29171367.2618696,0.0,1.0
2011-08-10,20.54,21.19,20.44,20.89,3791300,3.4498119027675,3.55898316551331,3.43301632388353,3.5085964288614,22573202.3063428,0.0,1.0
2011-08-11,21.44,21.74,20.47,20.64,2913800,3.60097211272323,3.65135884937514,3.43805499754872,3.46660748165147,17348613.1090184,0.0,1.0
2011-08-12,20.72,21.48,20.47,21.48,4252900,3.48004394475865,3.60769034427682,3.43805499754872,3.60769034427682,25321544.6123084,0.0,1.0
2011-08-15,20.95,21.03,20.55,20.78,3745300,3.51867377619178,3.53211023929895,3.4514914606559,3.49012129208903,22299320.7073947,0.0,1.0
2011-08-16,21.39,21.485,20.64,20.77,3593700,3.59257432328125,3.60853012322102,3.46660748165147,3.48844173420063,21396702.2204267,0.0,1.0
2011-08-17,20.46,21.52,20.14,21.42,5311200,3.43637543966032,3.61440857583041,3.38262958723162,3.59761299694644,31622607.5724548,0.0,1.0
2011-08-18,21.43,21.43,18.34,18.71,14058000,3.59929255483484,3.59929255483484,3.08030916732015,3.14245280919084,83700598.2176472,0.0,1.0
2011-08-19,21.57,22.93,21.0,21.07,8060000,3.62280636527239,3.85122623809439,3.52707156563376,3.53882847085254,47988819.2939421,0.0,1.0
2011-08-22,21.61,21.97,21.02,21.97,5562100,3.62952459682598,3.68998868080827,3.53043068141056,3.68998868080827,33116453.0762823,0.0,1.0
2011-08-23,22.58,22.58,21.42,21.77,5156800,3.79244171200049,3.79244171200049,3.59761299694644,3.65639752304033,30703318.0316378,0.0,1.0
2011-08-24,23.35,23.45,22.51,22.51,5120200,3.92176766940706,3.93856324829104,3.78068480678171,3.78068480678171,30485403.54204,0.0,1.0
2011-08-25,22.5,23.62,22.47,23.44,3543700,3.77900524889332,3.96711573239378,3.77396657522813,3.93688369040264,21099004.8302658,0.0,1.0
2011-08-26,22.78,23.01,22.06,22.39,3223400,3.82603286976843,3.86466270120157,3.70510470180385,3.76053011212095,19191955.3488949,0.0,1.0
2011-08-29,23.1,23.1,22.64,22.94,3778400,3.87977872219714,3.87977872219714,3.80251905933088,3.85290579598279,22496396.3796812,0.0,1.0
2011-08-30,23.36,23.97,23.0,23.08,3671300,3.92344722729546,4.02590025848768,3.86298314331317,3.87641960642034,21858728.5699565,0.0,1.0
2011-08-31,23.93,24.05,23.37,23.5,4433900,4.01918202693409,4.03933672159486,3.92512678518386,3.94696103773302,26399209.164691,0.0,1.0
2011-09-01,23.04,23.96,23.04,23.84,2749800,3.86970137486676,4.02422070059928,3.86970137486676,4.00406600593852,16372165.6692905,0.0,1.0
2011-09-02,22.15,22.85,22.11,22.7,2520800,3.72022072279942,3.83778977498721,3.71350249124583,3.81259640666126,15008711.6223535,0.0,1.0
2011-09-06,22.81,22.94,21.57,21.57,4028200,3.83107154343362,3.85290579598279,3.62280636527239,3.62280636527239,23983692.5409253,0.0,1.0
2011-09-07,23.22,23.33,22.83,23.07,3241500,3.8999334168579,3.91840855363027,3.83443065921042,3.87474004853195,19299721.8041332,0.0,1.0
2011-09-08,22.91,23.41,22.91,23.12,2352600,3.8478671223176,3.93184501673745,3.8478671223176,3.88313783797393,14007257.6018521,0.0,1.0
2011-09-09,23.13,23.42,22.76,22.76,3944600,3.88481739586233,3.93352457462584,3.82267375399164,3.82267375399164,23485942.5045762,0.0,1.0
2011-09-12,23.22,23.28,22.51,22.885,4171400,3.8999334168579,3.91001076418829,3.78068480678171,3.8436682275966,24836297.8663462,0.0,1.0
2011-09-13,23.17,23.42,22.79,23.21,2764700,3.89153562741592,3.93352457462584,3.82771242765683,3.89825385896951,16460879.4915585,0.0,1.0
2011-09-14,23.91,24.12,23.24,23.37,3727700,4.0158229111573,4.05109362681364,3.9032925326347,3.92512678518386,22194531.226058,0.0,1.0
2011-09-15,24.64,24.64,23.96,24.08,4514900,4.13843063701028,4.13843063701028,4.02422070059928,4.04437539526005,26881478.9367518,0.0,1.0
2011-09-16,24.89,25.08,24.6,24.83,3428500,4.18041958422021,4.21233118409975,4.13171240545669,4.17034223688982,20413110.043335,0.0,1.0
2011-09-19,24.23,24.46,23.8,24.38,3109900,4.069568763586,4.10819859501914,3.99734777438493,4.09476213191196,18516182.2732296,0.0,1.0
2011-09-20,23.98,24.495,23.95,24.23,2646200,4.02757981637608,4.11407704762853,4.02254114271089,4.069568763586,15755336.6768771,0.0,1.0
2011-09-21,23.44,24.27,23.42,23.88,3219700,3.93688369040264,4.07628699513959,3.93352457462584,4.01078423749211,19169925.742023,0.0,1.0
2011-09-22,22.61,23.22,22.3,22.81,3928400,3.79748038566568,3.8999334168579,3.74541409112538,3.83107154343362,23389488.5501641,0.0,1.0
2011-09-23,22.51,22.93,22.39,22.49,2508800,3.78068480678171,3.85122623809439,3.76053011212095,3.77732569100492,14937264.2487149,0.0,1.0
2011-09-26,23.61,23.63,22.64,22.71,2080500,3.96543617450539,3.96879529028218,3.80251905933088,3.81427596454966,12387188.4045963,0.0,1.0
2011-09-27,23.88,24.52,23.66,23.98,2565800,4.01078423749211,4.11827594234952,3.97383396394737,4.02757981637608,15276639.2734983,0.0,1.0
2011-09-28,23.52,24.36,23.47,24.03,2347800,3.95032015350981,4.09140301613516,3.94192236406783,4.03597760581806,13978678.6523967,0.0,1.0
2011-09-29,23.99,24.25,23.37,23.89,3052000,4.02925937426447,4.0729278793628,3.92512678518386,4.0124637953805,18171448.6954232,0.0,1.0
2011-09-30,23.1,23.86,23.09,23.66,2694100,3.87977872219714,4.00742512171531,3.87809916430874,3.97383396394737,16040530.7766513,0.0,1.0
2011-10-03,22.97,23.23,22.53,23.0,4808200,3.85794446964798,3.9016129747463,3.78404392255851,3.86298314331317,28627771.8274358,0.0,1.0
2011-10-04,23.79,23.79,22.16,22.6,3800000,3.99566821649653,3.99566821649653,3.72190028068782,3.79580082777729,22625001.6522308,0.0,1.0
2011-10-05,23.87,23.98,23.24,23.85,3010100,4.00910467960371,4.02757981637608,3.9032925326347,4.00574556382692,17921978.2824684,0.0,1.0
2011-10-06,24.06,24.1901,23.73,23.76,3976300,4.04101627948325,4.0628673276113,3.98559086916615,3.99062954283134,23674682.6499382,0.0,1.0
2011-10-07,24.33,24.64,24.09,24.33,4015700,4.08636434246997,4.13843063701028,4.04605495314845,4.08636434246997,23909268.193385,0.0,1.0
2011-10-10,24.58,25.02,24.285,24.67,3317900,4.1283532896799,4.20225383676937,4.07880633197219,4.14346931067547,19754603.4162991,0.0,1.0
2011-10-11,24.92,24.96,24.28,24.53,2763400,4.1854582578854,4.19217648943899,4.07796655302799,4.11995550023791,16453139.3594143,0.0,1.0
2011-10-12,25.65,26.07,24.91,25.0,6005100,4.30806598373838,4.37860741505106,4.183778699997,4.19889472099258,35754051.9531082,0.0,1.0
2011-10-13,25.22,25.65,25.09,25.41,2638900,4.23584499453731,4.30806598373838,4.21401074198815,4.26775659441685,15711872.8579136,0.0,1.0
2011-10-14,25.16,25.48,24.93,25.41,2958000,4.22576764720693,4.27951349963563,4.1871378157738,4.26775659441685,17611777.6019207,0.0,1.0
2011-10-17,24.24,25.17,23.83,25.14,5985700,4.0712483214744,4.22744720509532,4.00238644805012,4.22240853143013,35638545.3657257,0.0,1.0
2011-10-18,24.98,25.18,24.16,24.22,3618100,4.19553560521578,4.22912676298372,4.05781185836722,4.06788920569761,21541978.5468253,0.0,1.0
2011-10-19,24.87,25.0112,24.64,24.88,2839400,4.17706046844341,4.20077582582758,4.13843063701028,4.17874002633181,16905639.392459,0.0,1.0
2011-10-20,25.06,25.12,24.68,24.87,1997400,4.20897206832296,4.21904941565334,4.14514886856387,4.17706046844341,11892415.3421489,0.0,1.0
2011-10-21,25.04,25.9,25.04,25.39,4584400,4.20561295254616,4.35005493094831,4.20561295254616,4.26439747864006,27295278.3090755,0.0,1.0
2011-10-24,25.58,25.58,24.86,25.13,4566500,4.2963090785196,4.2963090785196,4.17538091055502,4.22072897354174,27188702.6433978,0.0,1.0
2011-10-25,25.6,26.04,25.23,25.4,3605400,4.2996681942964,4.37356874138587,4.23752455242571,4.26607703652846,21466363.4097244,0.0,1.0
2011-10-26,25.04,25.79,24.95,25.69,4408500,4.20561295254616,4.33157979417594,4.19049693155059,4.31478421529197,26247978.8904893,0.0,1.0
2011-10-27,25.82,26.05,25.26,25.77,2730800,4.33661846784113,4.37524829927426,4.2425632260909,4.32822067839915,16259040.6610294,0.0,1.0
2011-10-28,26.2,26.66,25.84,25.89,3189500,4.40044166760022,4.47770133046648,4.33997758361792,4.34837537305991,18990116.5183658,0.0,1.0
2011-10-31,25.57,26.14,25.55,26.02,3952100,4.29462952063121,4.39036432026984,4.29127040485441,4.37020962560907,23530597.1131003,0.0,1.0
2011-11-01,25.04,25.3,24.52,24.9,3785400,4.20561295254616,4.24928145764449,4.11827594234952,4.1820991421086,22538074.0143038,0.0,1.0
2011-11-02,25.1,25.39,25.01,25.25,3423100,4.21569029987655,4.26439747864006,4.20057427888097,4.2408836682025,20380958.7251976,0.0,1.0
2011-11-03,25.83,25.86,24.885,25.28,2592100,4.33829802572953,4.34333669939472,4.17957980527601,4.24592234186769,15433228.100723,0.0,1.0
2011-11-04,25.69,25.89,25.48,25.72,2723300,4.31478421529197,4.34837537305991,4.27951349963563,4.31982288895716,16214386.0525053,0.0,1.0
2011-11-07,25.45,25.78,25.31,25.71,1934800,4.27447482597044,4.32990023628754,4.25096101553288,4.31814333106876,11519698.2096674,0.0,1.0
2011-11-08,25.64,25.705,25.12,25.51,1968500,4.30638642584998,4.31730355212456,4.21904941565334,4.28455217330082,11720346.2506359,0.0,1.0
2011-11-09,24.92,25.5,24.87,25.1,1847600,4.1854582578854,4.28287261541243,4.17706046844341,4.21569029987655,11000513.9612267,0.0,1.0
2011-11-10,24.6,25.19,24.42,25.19,3374700,4.13171240545669,4.23080632087212,4.10148036346555,4.23080632087212,20092787.6515219,0.0,1.0
2011-11-11,25.17,25.45,24.72,24.86,2449300,4.22744720509532,4.27447482597044,4.15186710011746,4.17538091055502,14583004.3544234,0.0,1.0
2011-11-14,24.64,24.84,24.02,24.84,3221100,4.13843063701028,4.17202179477822,4.03429804792967,4.17202179477822,19178261.2689475,0.0,1.0
2011-11-15,23.56,24.51,23.518,24.5,7087900,3.9570383850634,4.11659638446112,3.94998424193213,4.11491682657272,42200986.6344333,0.0,1.0
2011-11-16,22.52,23.26,22.24,23.21,11501000,3.78236436467011,3.90665164841149,3.73533674379499,3.89825385896951,68476353.6848174,0.0,1.0
2011-11-17,21.93,22.84,21.75,22.2,7055700,3.68327044925469,3.83611021709882,3.65303840726354,3.72861851224141,42009269.5151696,0.0,1.0
2011-11-18,22.46,22.8,21.93,22.01,6090900,3.77228701733973,3.82939198554523,3.68327044925469,3.69670691236186,36264900.6746243,0.0,1.0
2011-11-21,22.72,22.94,21.89,22.07,5503200,3.81595552243805,3.85290579598279,3.6765522177011,3.70678425969224,32765765.5506727,0.0,1.0
2011-11-22,22.43,22.743,22.39,22.62,3926300,3.76724834367454,3.81981850558136,3.76053011212095,3.79915994355408,23376985.2597773,0.0,1.0
2011-11-23,22.11,22.36,21.86,22.29,3788000,3.71350249124583,3.75549143845576,3.67151354403591,3.74373453323698,22553554.2785922,0.0,1.0
2011-11-25,21.51,22.03,21.46,21.94,1757300,3.61272901794201,3.70006602813866,3.60433122850003,3.68495000714308,10462872.4745961,0.0,1.0
2011-11-28,22.36,22.49,22.04,22.04,3438000,3.75549143845576,3.77732569100492,3.70174558602705,3.70174558602705,20469672.5474656,0.0,1.0
2011-11-29,22.75,23.24,22.5,22.53,4796300,3.82099419610324,3.9032925326347,3.77900524889332,3.78404392255851,28556919.8485775,0.0,1.0
2011-11-30,23.12,23.42,22.7,23.27,3327200,3.88313783797393,3.93352457462584,3.81259640666126,3.90833120629989,19809975.130869,0.0,1.0
2011-12-01,23.36,23.51,22.91,23.1,2361900,3.92344722729546,3.94864059562142,3.8478671223176,3.87977872219714,14062629.3164221,0.0,1.0
2011-12-02,23.22,23.85,23.13,23.73,2168100,3.8999334168579,4.00574556382692,3.88481739586233,3.98559086916615,12908754.2321583,0.0,1.0
2011-12-05,23.68,23.71,23.18,23.45,2694400,3.97719307972417,3.98223175338936,3.89321518530432,3.93856324829104,16042316.9609922,0.0,1.0
2011-12-06,23.34,23.63,23.33,23.53,2152100,3.92008811151867,3.96879529028218,3.91840855363027,3.95199971139821,12813491.0673068,0.0,1.0
2011-12-07,23.69,23.97,23.13,23.24,3534200,3.97887263761256,4.02590025848768,3.88481739586233,3.9032925326347,21042442.3261353,0.0,1.0
2011-12-08,23.57,23.84,23.41,23.56,3050400,3.9587179429518,4.00406600593852,3.93184501673745,3.9570383850634,18161922.3789381,0.0,1.0
2011-12-09,24.2,24.31,23.59,23.59,3497600,4.06453008992081,4.08300522669318,3.96207705872859,3.96207705872859,20824527.8365375,0.0,1.0
2011-12-12,24.71,24.75,23.83,24.09,4189700,4.15018754222906,4.15690577378265,4.00238644805012,4.04605495314845,24945255.1111451,0.0,1.0
2011-12-13,24.07,24.64,23.97,24.59,4247700,4.04269583737165,4.13843063701028,4.02590025848768,4.1300328475683,25290584.0837317,0.0,1.0
2011-12-14,23.49,24.025,23.41,23.96,3358000,3.94528147984462,4.03513782687386,3.93184501673745,4.02422070059928,19993356.7232081,0.0,1.0
2011-12-15,23.7,24.01,23.63,23.67,3382300,3.98055219550096,4.03261849004127,3.96879529028218,3.97551352183577,20138037.6548263,0.0,1.0
2011-12-16,23.34,23.92,23.18,23.82,2654700,3.92008811151867,4.0175024690457,3.89321518530432,4.00070689016172,15805945.2332045,0.0,1.0
2011-12-19,22.67,23.49,22.64,23.46,2025800,3.80755773299607,3.94528147984462,3.80251905933088,3.94024280617943,12061507.4597603,0.0,1.0
2011-12-20,23.47,23.52,23.06,23.07,1777400,3.94192236406783,3.95032015350981,3.87306049064355,3.87474004853195,10582546.8254408,0.0,1.0
2011-12-21,23.54,23.6796,23.22,23.48,1410400,3.95367926928661,3.97712589740863,3.8999334168579,3.94360192195623,8397447.98165954,0.0,1.0
2011-12-22,23.79,24.075,23.545,23.65,1828700,3.99566821649653,4.04353561631585,3.95451904823081,3.97215440605898,10887984.3477459,0.0,1.0
2011-12-23,23.92,24.0186,23.74,23.89,1529100,4.0175024690457,4.03406290982529,3.98727042705455,4.0124637953805,9104181.58590158,0.0,1.0
2011-12-27,23.92,24.0,23.58,23.87,1227300,4.0175024690457,4.03093893215287,3.9603975008402,4.00910467960371,7307280.1388902,0.0,1.0
2011-12-28,24.07,24.16,23.735,24.02,1761500,4.04269583737165,4.05781185836722,3.98643064811035,4.03429804792967,10487879.0553696,0.0,1.0
2011-12-29,24.35,24.37,23.93,24.05,1310700,4.08972345824677,4.09308257402356,4.01918202693409,4.03933672159486,7803839.38567864,0.0,1.0
2011-12-30,24.13,24.35,24.13,24.28,1047300,4.05277318470203,4.08972345824677,4.05277318470203,4.07796655302799,6235569.53431087,0.0,1.0
2012-01-03,23.79,24.59,23.75,24.43,2563200,3.99566821649653,4.1300328475683,3.98894998494295,4.10315992135394,15261159.00921,0.0,1.0
2012-01-04,24.13,24.18,23.69,23.75,2079400,4.05277318470203,4.06117097414402,3.97887263761256,3.98894998494295,12380639.0620128,0.0,1.0
2012-01-05,25.26,25.28,23.86,23.99,3694000,4.2425632260909,4.24592234186769,4.00742512171531,4.02925937426447,21993883.1850896,0.0,1.0
2012-01-06,24.87,25.23,24.7,25.21,3778400,4.17706046844341,4.23752455242571,4.14850798434066,4.23416543664891,22496396.3796813,0.0,1.0
2012-01-09,23.99,24.7,23.38,24.66,6956000,4.02925937426447,4.14850798434066,3.92680634307226,4.14178975278708,41415660.9191888,0.0,1.0
2012-01-10,24.23,24.31,23.45,24.06,3865600,4.069568763586,4.08300522669318,3.93856324829104,4.04101627948325,23015580.6281219,0.0,1.0
2012-01-11,24.38,24.5,24.18,24.18,3515500,4.09476213191196,4.11491682657272,4.06117097414402,4.06117097414402,20931103.5022151,0.0,1.0
2012-01-12,24.18,24.5,24.02,24.47,3004600,4.06117097414402,4.11491682657272,4.03429804792967,4.10987815290753,17889231.5695507,0.0,1.0
2012-01-13,23.51,24.0,23.22,23.99,4236600,3.94864059562142,4.03093893215287,3.8999334168579,4.02925937426447,25224495.263116,0.0,1.0
2012-01-17,23.23,23.81,23.1,23.75,2970900,3.9016129747463,3.99902733227333,3.87977872219714,3.98894998494295,17688583.5285822,0.0,1.0
2012-01-18,24.02,24.06,23.1,23.26,2442900,4.03429804792967,4.04101627948325,3.87977872219714,3.90665164841149,14544899.0884828,0.0,1.0
2012-01-19,24.84,24.89,23.91,23.91,3274300,4.17202179477822,4.18041958422021,4.0158229111573,4.0158229111573,19495011.2920787,0.0,1.0
2012-01-20,24.55,25.0,24.5,24.95,2568200,4.12331461601471,4.19889472099258,4.11491682657272,4.19049693155059,15290928.7482261,0.0,1.0
2012-01-23,24.76,24.87,24.55,24.55,1678000,4.15858533167105,4.17706046844341,4.12331461601471,4.12331461601471,9990724.41380084,0.0,1.0
2012-01-24,24.75,24.84,24.53,24.66,1604400,4.15690577378265,4.17202179477822,4.11995550023791,4.14178975278708,9552513.85548395,0.0,1.0
2012-01-25,25.0,25.0,24.385,24.73,2615100,4.19889472099258,4.19889472099258,4.09560191085616,4.15354665800585,15570168.900197,0.0,1.0
2012-01-26,24.7,24.83,22.65,24.83,6044800,4.14850798434066,4.17034223688982,3.80419861721927,4.17034223688982,35990423.6808959,0.0,1.0
2012-01-27,24.32,24.61,24.3,24.6,3427300,4.08468478458158,4.13339196334509,4.08132566880478,4.13171240545669,20405965.3059712,0.0,1.0
2012-01-30,23.74,24.18,23.445,24.15,5389400,3.98727042705455,4.06117097414402,3.93772346934684,4.05613230047883,32088206.2906664,0.0,1.0
2012-01-31,23.36,23.83,23.23,23.78,4293800,3.92344722729546,4.00238644805012,3.9016129747463,3.99398865860814,25565061.0774601,0.0,1.0
2012-02-01,23.31,23.7,23.17,23.44,3388000,3.91504943785348,3.98055219550096,3.89153562741592,3.93688369040264,20171975.1573047,0.0,1.0
2012-02-02,23.27,23.53,23.22,23.44,3409400,3.90833120629989,3.95199971139821,3.8999334168579,3.93688369040264,20299389.6402936,0.0,1.0
2012-02-03,23.64,23.8,23.48,23.51,2528800,3.97047484817058,3.99734777438493,3.94360192195623,3.94864059562142,15056343.2047792,0.0,1.0
2012-02-06,23.41,23.6611,23.22,23.6,3658900,3.93184501673745,3.9740187153151,3.8999334168579,3.96375661661699,21784899.6171966,0.0,1.0
2012-02-07,23.73,23.77,23.33,23.33,2866800,3.98559086916615,3.99230910071974,3.91840855363027,3.91840855363027,17068777.5622671,0.0,1.0
2012-02-08,24.49,25.86,24.15,24.26,8534000,4.11323726868433,4.34333669939472,4.05613230047883,4.07460743725119,50810990.5526677,0.0,1.0
2012-02-09,24.08,24.58,24.0,24.58,3841200,4.04437539526005,4.1283532896799,4.03093893215287,4.1283532896799,22870304.3017233,0.0,1.0
2012-02-10,22.88,23.61,22.66,23.49,8064100,3.8428284486524,3.96543617450539,3.80587817510767,3.94528147984462,48013230.4799353,0.0,1.0
2012-02-13,22.94,23.063,22.54,23.01,5615300,3.85290579598279,3.87356435801007,3.78572348044691,3.86466270120157,33433203.0994135,0.0,1.0
2012-02-14,22.98,23.0,22.64,22.88,3924300,3.85962402753637,3.86298314331317,3.80251905933088,3.8428284486524,23365077.3641709,0.0,1.0
2012-02-15,22.81,23.05,22.79,23.0,3596100,3.83107154343362,3.87138093275515,3.82771242765683,3.86298314331317,21410991.6951545,0.0,1.0
2012-02-16,23.04,23.18,22.74,22.74,2976200,3.89489474319271,3.91856163833364,3.84417996789072,3.84417996789072,17605520.1799345,0.15,1.0
2012-02-17,23.18,23.31,23.0,23.19,1975000,3.91856163833364,3.9405380409645,3.88813277315245,3.92025213084371,11682985.8058499,0.0,1.0
2012-02-21,23.3,23.75,23.17,23.33,2142000,3.93884754845444,4.01491971140742,3.91687114582357,3.94391902598463,12670863.5929775,0.0,1.0
2012-02-22,22.97,23.48,22.86,23.375,2345400,3.88306129562225,3.96927641363563,3.86446587801152,3.95152624227993,13874063.2450838,0.0,1.0
2012-02-23,23.29,23.58,22.9,22.95,1831900,3.93715705594437,3.98618133873629,3.87122784805178,3.87968031060211,10836486.9355628,0.0,1.0
2012-02-24,22.73,23.32,22.71,23.22,2644600,3.84248947538066,3.94222853347457,3.83910849036052,3.9253236083739,15643961.6517219,0.0,1.0
2012-02-27,23.0,23.26,22.69,22.72,2013400,3.88813277315245,3.93208557841417,3.83572750534039,3.84079898287059,11910138.5425308,0.0,1.0
2012-02-28,23.33,23.4,22.91,22.98,2295300,3.94391902598463,3.9557524735551,3.87291834056185,3.88475178813231,13577699.9089455,0.0,1.0
2012-02-29,22.78,23.43,22.76,23.36,3222100,3.85094193793099,3.9608239510853,3.84756095291086,3.94899050351483,19060125.8557109,0.0,1.0
2012-03-01,23.84,23.86,22.87,22.89,4898500,4.03013414399801,4.03351512901815,3.86615637052159,3.86953735554172,28976762.5164334,0.0,1.0
2012-03-02,23.87,24.27,23.59,23.84,3897800,4.03520562152821,4.10282532193086,3.98787183124636,4.03013414399801,23057185.8602744,0.0,1.0
2012-03-05,24.16,24.55,23.6,23.87,5110600,4.08422990432013,4.15015911221272,3.98956232375642,4.03520562152821,30231426.4604439,0.0,1.0
2012-03-06,23.79,23.99,23.7,23.84,1547800,4.02168168144768,4.05549153164901,4.00646724885709,4.03013414399801,9155911.61027572,0.0,1.0
2012-03-07,23.9,23.96,23.69,23.88,2251600,4.04027709905841,4.05042005411881,4.00477675634702,4.03689611403828,13319195.362254,0.0,1.0
2012-03-08,24.21,24.37,23.97,24.01,3269600,4.09268236687047,4.11973024703153,4.05211054662888,4.05887251666914,19341109.0586364,0.0,1.0
2012-03-09,23.9,24.12,23.56,23.93,5019200,4.04027709905841,4.07746793427987,3.98280035371616,4.04534857658861,29690755.6236567,0.0,1.0
2012-03-12,23.77,24.045,23.56,23.9,2114300,4.01830069642755,4.06478924045437,3.98280035371616,4.04027709905841,12507006.0199031,0.0,1.0
2012-03-13,23.79,24.07,23.53,24.07,3291000,4.02168168144768,4.06901547172954,3.97772887618596,4.06901547172954,19467699.3858492,0.0,1.0
2012-03-14,23.5,23.94,23.33,23.76,3470800,3.97265739865576,4.04703906909868,3.94391902598463,4.01661020391748,20531294.7518704,0.0,1.0
2012-03-15,23.81,23.81,23.3,23.5,2779100,4.02506266646782,4.02506266646782,3.93884754845444,3.97265739865576,16439587.7736899,0.0,1.0
2012-03-16,23.56,23.9,23.52,23.86,3843900,3.98280035371616,4.04027709905841,3.97603838367589,4.03351512901815,22738343.8679021,0.0,1.0
2012-03-19,23.95,24.15,23.56,23.64,3705900,4.04872956160874,4.08253941181007,3.98280035371616,3.99632429379669,21922013.7204554,0.0,1.0
2012-03-20,24.01,24.31,23.61,23.97,3559900,4.05887251666914,4.10958729197113,3.99125281626649,4.05211054662888,21058360.0862001,0.0,1.0
2012-03-21,24.67,24.75,24.0,24.03,4490900,4.17044502233352,4.18396896241405,4.05718202415907,4.06225350168927,26565630.86354,0.0,1.0
2012-03-22,23.16,25.77,23.0,25.24,11151700,3.91518065331351,4.35639919844081,3.88813277315245,4.26680309540729,65967165.9803021,0.0,1.0
2012-03-23,23.62,23.76,22.95,23.29,3833900,3.99294330877656,4.01661020391748,3.87968031060211,3.93715705594437,22679189.5093914,0.0,1.0
2012-03-26,23.8,24.08,23.52,23.85,3171400,4.02337217395775,4.0707059642396,3.97603838367589,4.03182463650808,18760213.258062,0.0,1.0
2012-03-27,23.76,23.97,23.6,23.89,2214100,4.01661020391748,4.05211054662888,3.98956232375642,4.03858660654835,13097366.5178392,0.0,1.0
2012-03-28,23.49,23.76,23.2,23.73,3125400,3.97096690614569,4.01661020391748,3.92194262335377,4.01153872638729,18488103.2089131,0.0,1.0
2012-03-29,22.59,23.66,22.06,23.21,8907400,3.81882258023973,3.99970527881682,3.72922647720622,3.92363311586384,52691153.2997609,0.0,1.0
2012-03-30,21.84,22.82,21.82,22.82,4994300,3.69203564198476,3.85770390797125,3.68865465696463,3.85770390797125,29543461.2709652,0.0,1.0
2012-04-02,22.46,22.65,21.63,21.74,5003000,3.79684617760887,3.82896553530013,3.65653529927337,3.67513071688409,29594925.5628695,0.0,1.0
2012-04-03,22.04,22.74,21.93,22.49,3928100,3.72584549218608,3.84417996789072,3.70725007457535,3.80191765513907,23236423.5665616,0.0,1.0
2012-04-04,21.95,22.26,21.715,21.98,2851500,3.71063105959549,3.76303632740754,3.67090448560893,3.71570253712569,16867865.3293069,0.0,1.0
2012-04-05,21.73,22.11,21.65,21.83,2809400,3.67344022437403,3.73767893975655,3.6599162842935,3.69034514947469,16618825.4799771,0.0,1.0
2012-04-09,21.85,22.08,21.43,21.55,2527000,3.69372613449482,3.73260746222635,3.62272544907204,3.64301135919284,14948306.3956369,0.0,1.0
2012-04-10,21.42,21.95,21.3,21.76,2982600,3.62103495656197,3.71063105959549,3.60074904644118,3.67851170190423,17643378.9693813,0.0,1.0
2012-04-11,21.27,21.52,20.94,21.32,4890500,3.59567756891098,3.63793988166264,3.53989131607879,3.60413003146131,28929439.0296249,0.0,1.0
2012-04-12,21.56,21.71,21.25,21.3,2103700,3.6447018517029,3.6700592393539,3.59229658389085,3.60074904644118,12444302.3998818,0.0,1.0
2012-04-13,21.23,21.5,21.1201,21.5,2239000,3.58891559887071,3.6345588966425,3.57033708618509,3.6345588966425,13244660.8705307,0.0,1.0
2012-04-16,21.7,21.81,20.97,21.3,3427500,3.66836874684383,3.68696416445456,3.54496279360899,3.60074904644118,20275156.3795193,0.0,1.0
2012-04-17,22.15,22.2,21.8,21.82,4005600,3.74444090979681,3.75289337234714,3.68527367194449,3.68865465696463,23694869.845019,0.0,1.0
2012-04-18,22.29,22.37,21.9,22.05,3843200,3.76810780493774,3.78163174501827,3.70217859704516,3.72753598469615,22734203.0628063,0.0,1.0
2012-04-19,22.29,22.54,22.13,22.25,3532100,3.76810780493774,3.8103701176894,3.74105992477668,3.76134583489748,20893910.9695405,0.0,1.0
2012-04-20,22.38,22.71,22.21,22.43,3146800,3.78332223752834,3.83910849036052,3.75458386485721,3.79177470007867,18614693.5361259,0.0,1.0
2012-04-23,22.37,22.41,21.835,22.17,2837800,3.78163174501827,3.78839371505854,3.69119039572972,3.74782189481695,16786823.8581473,0.0,1.0
2012-04-24,22.28,22.59,22.16,22.36,3579100,3.76641731242767,3.81882258023973,3.74613140230688,3.7799412525082,21171936.4545405,0.0,1.0
2012-04-25,22.58,22.61,22.24,22.53,2028500,3.81713208772966,3.82220356525986,3.75965534238741,3.80867962517933,11999461.6238818,0.0,1.0
2012-04-26,22.58,22.7899,22.465,22.54,1662900,3.81713208772966,3.85261552551595,3.7976914238639,3.8103701176894,9836778.2767331,0.0,1.0
2012-04-27,22.68,22.76,22.26,22.76,2741300,3.83403701283033,3.84756095291086,3.76303632740754,3.84756095291086,16215984.2985197,0.0,1.0
2012-04-30,22.76,22.78,22.24,22.66,1677100,3.84756095291086,3.85094193793099,3.75965534238741,3.83065602781019,9920777.46581819,0.0,1.0
2012-05-01,22.86,23.08,22.41,22.76,3127500,3.86446587801152,3.90165671323298,3.78839371505854,3.84756095291086,18500525.6242003,0.0,1.0
2012-05-02,22.77,22.85,22.51,22.69,1581700,3.84925144542092,3.86277538550145,3.8052986401592,3.83572750534039,9356444.88562676,0.0,1.0
2012-05-03,22.48,22.78,21.97,22.72,2515900,3.800227162629,3.85094193793099,3.71401204461562,3.84079898287059,14882645.0576901,0.0,1.0
2012-05-04,21.83,22.5,21.83,22.37,1825500,3.69034514947469,3.80360814764913,3.69034514947469,3.78163174501827,10798628.146116,0.0,1.0
2012-05-07,21.09,22.0,21.05,21.7,2926900,3.56524870372979,3.71908352214582,3.55848673368952,3.66836874684383,17313889.192477,0.0,1.0
2012-05-08,21.11,21.57,20.7,20.91,4384000,3.56862968874992,3.64639234421297,3.4993194958372,3.53481983854859,25933270.7710613,0.0,1.0
2012-05-09,20.91,21.15,20.7,20.84,4039400,3.53481983854859,3.57539165879018,3.4993194958372,3.52298639097813,23894811.576785,0.0,1.0
2012-05-10,21.07,21.22,20.88,21.03,2525900,3.56186771870965,3.58722510636065,3.52974836101839,3.55510574866939,14941799.4162007,0.0,1.0
2012-05-11,20.33,21.24,20.17,20.85,5106800,3.43677127296475,3.59060609138078,3.40972339280369,3.5246768834882,30208947.8042099,0.0,1.0
2012-05-14,20.88,21.21,20.07,20.15,3142200,3.52974836101839,3.58553461385058,3.39281846770303,3.40634240778356,18587482.531211,0.0,1.0
2012-05-15,20.62,20.8994,20.36,20.78,3086100,3.48579555575667,3.53302791648792,3.44184275049495,3.51284343591773,18255626.5799663,0.0,1.0
2012-05-16,20.84,21.1,20.69,20.73,3427900,3.52298639097813,3.56693919623985,3.49762900332714,3.5043909733674,20277522.5538598,0.0,1.0
2012-05-17,18.52,20.2,18.455,19.94,12019700,3.13079212864275,3.41479487033389,3.11980392732732,3.37084206507216,71101764.2990251,0.0,1.0
2012-05-18,19.07,19.34,18.13,18.47,4928300,3.2237692166964,3.26941251446819,3.06486292075017,3.12233966609242,29153042.5047951,0.0,1.0
2012-05-21,18.98,19.25,18.93,19.08,4801600,3.2085547841058,3.25419808187759,3.20010232155547,3.22545970920646,28403556.7824654,0.0,1.0
2012-05-22,19.04,19.28,18.945,19.14,3502300,3.2186977391662,3.25926955940779,3.20263806032057,3.23560266426686,20717630.9811789,0.0,1.0
2012-05-23,19.08,19.28,18.68,18.94,5500000,3.22545970920646,3.25926955940779,3.15784000880381,3.20179281406554,32534897.180848,0.0,1.0
2012-05-24,19.17,19.2,18.7501,19.09,4793200,3.26603152944806,3.27114268990102,3.19449232030798,3.25240176824013,28133728.4014304,0.15,1.0
2012-05-25,19.52,19.74,19.22,19.23,3141800,3.32566173473271,3.36314357805449,3.274550130203,3.276253850354,18440821.9752178,0.0,1.0
2012-05-29,19.71,19.7752,19.3,19.6,2699800,3.35803241760152,3.36914067298598,3.28817989141093,3.33929149594063,15846499.1943132,0.0,1.0
2012-05-30,19.66,21.14,19.1,19.51,6733000,3.34951381684657,3.60166439919311,3.25410548839112,3.32395801458172,39519401.0946406,0.0,1.0
2012-05-31,19.18,19.74,18.99,19.47,2831400,3.26773524959904,3.36314357805449,3.23536456673023,3.31714313397776,16618926.5200305,0.0,1.0
2012-06-01,19.2,19.45,18.66,18.77,3677900,3.27114268990102,3.31373569367578,3.17914180174756,3.19788272340845,21587465.5110617,0.0,1.0
2012-06-04,19.2,19.27,18.84,19.18,3658100,3.27114268990102,3.28306873095796,3.20980876446538,3.26773524959904,21471249.2416909,0.0,1.0
2012-06-05,19.54,19.63,19.0505,19.1,2231800,3.32906917503469,3.3444026563936,3.24567207364372,3.25410548839112,13099569.1910023,0.0,1.0
2012-06-06,19.35,19.78,19.19,19.67,2797100,3.29669849216588,3.36995845865845,3.26943896975004,3.35121753699756,16417602.3766254,0.0,1.0
2012-06-07,18.8,19.63,18.68,19.5,4725000,3.20299388386142,3.3444026563936,3.18254924204954,3.32225429443073,27733427.918042,0.0,1.0
2012-06-08,19.03,19.04,18.69,18.76,2347700,3.24217944733419,3.24388316748518,3.18425296220053,3.19617900325746,13779845.2324206,0.0,1.0
2012-06-11,18.28,19.4291,18.26,19.18,3185000,3.11440043600993,3.31017491856021,3.11099299570795,3.26773524959904,18694384.7447542,0.0,1.0
2012-06-12,18.57,18.65,18.145,18.32,4243600,3.16380832038865,3.17743808159657,3.09140021397157,3.12121531661389,24907846.5001064,0.0,1.0
2012-06-13,18.11,18.67,18.07,18.44,2808900,3.0854371934431,3.18084552189855,3.07862231283914,3.14165995842578,16486862.5775636,0.0,1.0
2012-06-14,17.74,18.25,17.39,18.2,8637800,3.02239954785647,3.10928927555696,2.96276934257181,3.10077067480201,50699640.9884577,0.0,1.0
2012-06-15,17.83,17.91,17.11,17.45,8346600,3.03773302921538,3.0513627904233,2.91506517834409,2.97299166347775,48990440.0975088,0.0,1.0
2012-06-18,18.22,18.25,17.64,17.84,3332300,3.10417811510399,3.10928927555696,3.00536234634657,3.03943674936637,19558963.3547707,0.0,1.0
2012-06-19,18.37,18.66,18.26,18.34,3630200,3.12973391736885,3.17914180174756,3.11099299570795,3.12462275691587,21307489.9530319,0.0,1.0
2012-06-20,18.14,18.44,18.12,18.4,2388500,3.09054835389607,3.14165995842578,3.08714091359409,3.13484507782182,14019321.1814272,0.0,1.0
2012-06-21,17.56,18.19,17.51,18.19,2769300,2.99173258513865,3.09906695465102,2.9832139843837,3.09906695465102,16254430.0388219,0.0,1.0
2012-06-22,17.69,17.78,17.48,17.74,3719900,3.01388094710152,3.02921442846043,2.97810282393072,3.02239954785647,21833984.8703332,0.0,1.0
2012-06-25,17.19,17.6001,17.1,17.54,2696600,2.92869493955201,2.99856450294412,2.9133614581931,2.98832514483667,15827716.7669401,0.0,1.0
2012-06-26,17.48,17.65,17.19,17.41,2197400,2.97810282393072,3.00706606649756,2.92869493955201,2.96617678287379,12897658.0967419,0.0,1.0
2012-06-27,17.82,17.86,17.48,17.53,2183000,3.03602930906439,3.04284418966835,2.97810282393072,2.98662142468568,12813137.1735631,0.0,1.0
2012-06-28,17.81,17.92,17.53,17.76,1734300,3.0343255889134,3.05306651057429,2.98662142468568,3.02580698815845,10179488.6853461,0.0,1.0
2012-06-29,18.36,18.45,17.85,18.06,3532800,3.12803019721786,3.14336367857677,3.04114046951736,3.07691859268815,20735799.8198642,0.0,1.0
2012-07-02,17.98,18.49,17.86,18.44,2081200,3.06328883148023,3.15017855918073,3.04284418966835,3.14165995842578,12215621.2027575,0.0,1.0
2012-07-03,18.37,18.69,17.91,18.06,1365600,3.12973391736885,3.18425296220053,3.0513627904233,3.07691859268815,8015400.88145567,0.0,1.0
2012-07-05,18.27,18.65,18.21,18.33,1624000,3.11269671585894,3.17743808159657,3.102474394953,3.12291903676488,9532081.89183073,0.0,1.0
2012-07-06,18.13,18.29,17.995,18.11,1560600,3.08884463374508,3.11610415616092,3.06584441170672,3.0854371934431,9159955.04950187,0.0,1.0
2012-07-09,17.52,18.5,17.25,18.28,2981000,2.98491770453469,3.15188227933172,2.93891726045795,3.11440043600993,17497004.9997213,0.0,1.0
2012-07-10,17.55,17.84,17.49,17.6,1795300,2.99002886498766,3.03943674936637,2.97980654408171,2.99854746574261,10537528.7071451,0.0,1.0
2012-07-11,17.21,17.73,17.2,17.49,2575600,2.93210237985399,3.02069582770548,2.930398659703,2.97980654408171,15117506.2318961,0.0,1.0
2012-07-12,17.1,17.25,16.9,17.14,2040100,2.9133614581931,2.93891726045795,2.8792870551733,2.92017633879706,11974384.4011846,0.0,1.0
2012-07-13,16.83,17.4,16.72,17.22,2816300,2.86736101411637,2.9644730627228,2.84862009245548,2.93380610000498,16530296.9408638,0.0,1.0
2012-07-16,16.57,16.798,16.36,16.73,2814100,2.82306429019062,2.8619091096332,2.78728616701983,2.85032381260647,16517384.0220449,0.0,1.0
2012-07-17,16.74,16.81,16.5177,16.63,1610400,2.85202753275746,2.86395357381439,2.81415383380095,2.83328661109656,9452256.57549518,0.0,1.0
2012-07-18,16.9,17.14,16.62,16.68,1867000,2.8792870551733,2.92017633879706,2.83158289094558,2.84180521185152,10958372.4704729,0.0,1.0
2012-07-19,16.8,17.15,16.75,16.99,2747200,2.8622498536634,2.92188005894805,2.85373125290845,2.89462053653221,16124713.8997767,0.0,1.0
2012-07-20,16.3,16.88,16.25,16.7,1933100,2.77706384611389,2.87587961487132,2.76854524535894,2.8452126521535,11346346.9858978,0.0,1.0
2012-07-23,16.14,16.23,15.88,16.13,2114100,2.74980432369805,2.76513780505696,2.70550759977231,2.74810060354706,12408728.0341868,0.0,1.0
2012-07-24,15.73,16.37,15.4699,16.12,3817800,2.67995179750745,2.78898988717082,2.6356380363802,2.74639688339607,22408609.757778,0.0,1.0
2012-07-25,15.77,15.99,15.64,15.82,2623400,2.68676667811141,2.7242485214332,2.66461831614854,2.69528527886637,15398068.7407813,0.0,1.0
2012-07-26,15.97,16.06,15.77,15.99,2411600,2.72084108113122,2.73617456249013,2.68676667811141,2.7242485214332,14154906.8290264,0.0,1.0
2012-07-27,16.14,16.35,15.95,16.1,1984300,2.74980432369805,2.78558244686884,2.71743364082924,2.74298944309409,11646865.8238668,0.0,1.0
2012-07-30,16.02,16.24,15.87,16.2,1903400,2.72935968188617,2.76684152520795,2.70380387962132,2.76002664460399,11172022.5818415,0.0,1.0
2012-07-31,16.02,16.09,15.84,15.97,1618400,2.72935968188617,2.7412857229431,2.69869271916835,2.72084108113122,9499212.64392785,0.0,1.0
2012-08-01,16.07,18.39,15.9,16.04,7687200,2.73787828264112,3.13314135767083,2.70891504007429,2.73276712218815,45120086.1569465,0.0,1.0
2012-08-02,15.75,16.11,15.32,15.95,3850900,2.68335923780943,2.74469316324508,2.61009927131686,2.71743364082924,22602890.4909181,0.0,1.0
2012-08-03,15.9,16.1175,15.86,15.94,2317700,2.70891504007429,2.74597095335832,2.70210015947033,2.71572992067825,13603759.9757981,0.0,1.0
2012-08-06,16.01,16.37,15.875,16.09,2698500,2.72765596173518,2.78898988717082,2.70465573969681,2.7412857229431,15838868.8331928,0.0,1.0
2012-08-07,16.81,17.0,15.99,16.01,2796600,2.86395357381439,2.8963242566832,2.7242485214332,2.72765596173518,16414667.6223484,0.0,1.0
2012-08-08,16.73,16.87,16.665,16.74,1495000,2.85032381260647,2.87417589472033,2.83924963162503,2.85202753275746,8774915.28835401,0.0,1.0
2012-08-09,16.83,16.88,16.52,16.7,1693300,2.86736101411637,2.87587961487132,2.81454568943567,2.8452126521535,9938838.83462866,0.0,1.0
2012-08-10,17.74,17.74,16.615,16.82,4703000,3.02239954785647,3.02239954785647,2.83073103087008,2.86565729396538,27604298.7298521,0.0,1.0
2012-08-13,17.89,18.85,17.6,18.52,5432600,3.04795535012132,3.21151248461637,2.99854746574261,3.1552897196337,31886692.1709111,0.0,1.0
2012-08-14,17.28,18.09,17.2,17.97,5000600,2.94402842091092,3.08202975314112,2.930398659703,3.06158511132924,29351064.4755473,0.0,1.0
2012-08-15,17.05,17.64,17.04,17.29,4610000,2.90484285743815,3.00536234634657,2.90313913728716,2.94573214106191,27058434.4343224,0.0,1.0
2012-08-16,17.98,18.26,16.6,17.3,11132700,3.06328883148023,3.11099299570795,2.82817545064359,2.9474358612129,65343477.8800394,0.0,1.0
2012-08-17,18.57,18.74,17.76,18.0,6191000,3.16380832038865,3.19277156295548,3.02580698815845,3.06669627178221,36338127.4583276,0.0,1.0
2012-08-20,19.49,19.59,18.505,18.77,6805200,3.32055057427974,3.33758777578964,3.15273413940721,3.19788272340845,39943179.6122453,0.0,1.0
2012-08-21,19.49,19.56,18.91,19.48,5039600,3.32055057427974,3.33247661533667,3.22173480552231,3.31884685412875,29579975.3091565,0.0,1.0
2012-08-22,18.79,19.55,18.61,19.49,4519100,3.20129016371043,3.33077289518568,3.17062320099261,3.32055057427974,26524896.1067563,0.0,1.0
2012-08-23,18.9,19.0501,18.79,18.86,2706500,3.22003108537132,3.24560392483768,3.20129016371043,3.21321620476736,15885824.9016255,0.0,1.0
2012-08-24,18.42,18.75,18.29,18.66,3042200,3.18084552189855,3.23783135372409,3.15839655784606,3.22228976322622,17617115.8310615,0.25,1.0
2012-08-27,18.15,18.52,18.13,18.5,2109500,3.13422075040492,3.19811395578508,3.13076706362762,3.19466026900777,12215931.1832306,0.0,1.0
2012-08-28,18.14,18.29,18.07,18.18,2038300,3.13249390701627,3.15839655784606,3.1204060032957,3.13940128057088,11803618.1705518,0.0,1.0
2012-08-29,18.61,18.695,17.94,18.19,3512900,3.21365554628295,3.2283337150865,3.09795703924321,3.14112812395953,20342898.6269594,0.0,1.0
2012-08-30,19.16,19.35,18.5199,18.63,3469300,3.30863193265886,3.34144195704326,3.19809668735119,3.21710923306026,20090414.8158246,0.0,1.0
2012-08-31,19.08,19.23,18.9,19.19,3901400,3.29481718554964,3.32071983637943,3.26373400455389,3.31381246282482,22592668.3660848,0.0,1.0
2012-09-04,20.41,20.68,19.83,19.85,7087200,3.52448735624047,3.57111212773409,3.4243304396986,3.42778412647591,41041359.3182233,0.0,1.0
2012-09-05,20.55,20.73,20.35,20.44,4265000,3.54866316368161,3.57974634467736,3.51412629590855,3.52966788640642,24698244.3690346,0.0,1.0
2012-09-06,21.06,21.115,20.445,20.75,3451100,3.6367321765029,3.64622981514049,3.53053130810075,3.58320003145466,19985020.1974151,0.0,1.0
2012-09-07,21.66,21.82,21.03,21.12,3434400,3.74034277982207,3.76797227404052,3.63155164633694,3.64709323683482,19888311.9486548,0.0,1.0
2012-09-10,21.59,21.825,21.3,21.55,3392800,3.7282548761015,3.76883569573484,3.67817641783057,3.72134750254689,19647409.9637189,0.0,1.0
2012-09-11,21.77,22.06,21.48,21.52,3172500,3.75933805709725,3.80941651536819,3.70925959882632,3.71616697238093,18371671.8079162,0.0,1.0
2012-09-12,22.07,22.145,21.868,21.87,2078300,3.81114335875684,3.82409468417174,3.77626112230605,3.77660649098378,12035254.6945287,0.0,1.0
2012-09-13,22.38,22.525,21.82,22.07,2907900,3.86467550380508,3.88971473294054,3.76797227404052,3.81114335875684,16839396.2018091,0.0,1.0
2012-09-14,23.15,23.79,22.48,22.48,3880400,3.99764244473135,4.10816042160513,3.88194393769161,3.88194393769161,22471059.190997,0.0,1.0
2012-09-17,22.29,23.08,22.28,23.08,3458400,3.8491339133072,3.98555454101078,3.84740706991855,3.98555454101078,20027293.8630409,0.0,1.0
2012-09-18,22.43,22.805,22.155,22.51,1862800,3.87330972074834,3.93806634782282,3.82582152756039,3.88712446785756,10787312.9216032,0.0,1.0
2012-09-19,22.83,22.97,22.3,22.47,2843200,3.94238345629446,3.9665592637356,3.85086075669585,3.88021709430295,16464724.1242765,0.0,1.0
2012-09-20,22.74,22.8092,22.28,22.7,1841900,3.92684186579658,3.93879162204606,3.84740706991855,3.91993449224197,10666282.8378253,0.0,1.0
2012-09-21,22.3,22.96,22.25,22.85,3403900,3.85086075669585,3.96483242034694,3.84222653975259,3.94583714307176,19711689.0991224,0.0,1.0
2012-09-24,22.13,22.39,21.86,22.38,2753000,3.82150441908876,3.86640234719373,3.77487964759513,3.86467550380508,15942383.7627086,0.0,1.0
2012-09-25,20.88,22.11,20.85,22.1,4665800,3.60564899550715,3.81805073231145,3.60046846534119,3.8163238889228,27019242.339283,0.0,1.0
2012-09-26,21.12,21.24,20.5,20.93,3922700,3.64709323683482,3.66781535749865,3.54002894673834,3.61428321245041,22716014.8151025,0.0,1.0
2012-09-27,20.92,21.25,20.8,21.15,1926100,3.61255636906176,3.66954220088731,3.59183424839793,3.65227376700078,11153877.7207967,0.0,1.0
2012-09-28,21.0,21.03,20.55,20.87,3022600,3.62637111617098,3.63155164633694,3.54866316368161,3.6039221521185,17503613.9343128,0.0,1.0
2012-10-01,21.24,21.6,21.18,21.42,2535900,3.66781535749865,3.72998171949016,3.65745429716674,3.6988985384944,14685176.5288242,0.0,1.0
2012-10-02,21.33,21.48,21.05,21.22,2840000,3.68335694799653,3.70925959882632,3.63500533311425,3.66436167072135,16446193.2023584,0.0,1.0
2012-10-03,21.3,21.51,21.225,21.33,2103600,3.67817641783057,3.71444012899228,3.66522509241567,3.68335694799653,12181764.795944,0.0,1.0
2012-10-04,22.37,22.47,21.44,21.46,3602600,3.86294866041642,3.88021709430295,3.70235222527171,3.70580591204902,20862343.5319776,0.0,1.0
2012-10-05,23.08,23.475,22.39,22.49,4062000,3.98555454101078,4.05376485486256,3.86640234719373,3.88367078108026,23522689.009852,0.0,1.0
2012-10-08,23.25,23.33,22.83,23.0,2839400,4.01491087861787,4.0287256257271,3.94238345629446,3.97173979390155,16442718.6544987,0.0,1.0
2012-10-09,23.99,24.49,23.15,23.3,4904600,4.14269728937819,4.22903945881083,3.99764244473135,4.02354509556114,28402112.3874249,0.0,1.0
2012-10-10,22.96,23.98,22.83,23.98,3582200,3.96483242034694,4.14097044598953,3.94238345629446,4.14097044598953,20744208.9047494,0.0,1.0
2012-10-11,22.86,23.92,22.83,23.19,4170700,3.94756398646041,4.13060938565762,3.94238345629446,4.00454981828596,24152161.2637592,0.0,1.0
2012-10-12,22.77,23.09,22.59,22.89,2268900,3.93202239596254,3.98728138439943,3.90093921496679,3.95274451662637,13139002.7312785,0.0,1.0
2012-10-15,22.78,23.27,22.69,22.91,1815600,3.93374923935119,4.01836456539518,3.91820764885332,3.95619820340368,10513981.8233105,0.0,1.0
2012-10-16,22.95,23.06,22.78,22.89,1361000,3.96310557695829,3.98210085423347,3.93374923935119,3.95274451662637,7881432.72831329,0.0,1.0
2012-10-17,22.94,23.02,22.68,22.98,1625000,3.96137873356964,3.97519348067886,3.91648080546466,3.96828610712425,9410233.78656068,0.0,1.0
2012-10-18,23.44,23.57,22.78,22.92,2272000,4.04772090300228,4.07016986705477,3.93374923935119,3.95792504679233,13156954.5618867,0.0,1.0
2012-10-19,23.12,23.57,22.895,23.36,2290300,3.99246191456539,4.07016986705477,3.9536079383207,4.03390615589306,13262928.2716061,0.0,1.0
2012-10-22,23.2,23.25,22.89,23.06,1640500,4.00627666167461,4.01491087861787,3.95274451662637,3.98210085423347,9499992.93960173,0.0,1.0
2012-10-23,23.1,23.47,22.58,22.95,2682800,3.98900822778808,4.05290143316824,3.89921237157813,3.96310557695829,15535861.6631293,0.0,1.0
2012-10-24,23.28,23.36,22.6201,23.0,2976600,4.02009140878383,4.03390615589306,3.90613701356663,3.97173979390155,17237231.9317394,0.0,1.0
2012-10-25,23.72,23.99,23.36,23.4,2115700,4.09607251788456,4.14269728937819,4.03390615589306,4.04081352944767,12251834.844447,0.0,1.0
2012-10-26,23.0,23.7,22.8,23.67,2337300,3.97173979390155,4.09261883110725,3.9372029261285,4.0874383009413,13535101.187279,0.0,1.0
2012-10-31,22.83,23.24,22.75,23.05,1765100,3.94238345629446,4.01318403522922,3.92856870918523,3.98037401084482,10221540.7117897,0.0,1.0
2012-11-01,23.6,23.66,22.78,22.84,1617300,4.07535039722073,4.08571145755264,3.93374923935119,3.94411029968311,9365643.75569513,0.0,1.0
2012-11-02,23.81,23.94,23.59,23.59,2441900,4.11161410838243,4.13406307243492,4.07362355383207,4.07362355383207,14140830.6974785,0.0,1.0
2012-11-05,23.72,24.29,23.66,23.84,1927100,4.09607251788456,4.19450259103777,4.08571145755264,4.11679463854839,11159668.6338961,0.0,1.0
2012-11-06,23.92,24.13,23.77,23.89,1395100,4.13060938565762,4.16687309681933,4.10470673482782,4.12542885549166,8078902.86500357,0.0,1.0
2012-11-07,23.4,23.8992,23.23,23.79,1973100,4.04081352944767,4.12701755140922,4.01145719184057,4.10816042160513,11426050.6364695,0.0,1.0
2012-11-08,22.52,23.42,22.06,23.34,2913800,3.88885131124622,4.04426721622497,3.80941651536819,4.03045246911575,16873562.5890957,0.0,1.0
2012-11-09,22.11,22.69,21.41,22.22,3481800,3.81805073231145,3.91820764885332,3.69717169510575,3.83704600958663,20162801.2295674,0.0,1.0
2012-11-12,23.09,23.25,22.13,22.14,2773600,3.98728138439943,4.01491087861787,3.82150441908876,3.82323126247741,16061676.5725568,0.0,1.0
2012-11-13,23.26,23.27,22.3467,22.97,3289800,4.01663772200653,4.01836456539518,3.85892511532086,3.9665592637356,19050945.9144784,0.0,1.0
2012-11-14,23.48,24.25,23.2,23.38,6424300,4.05462827655689,4.18759521748316,4.00627666167461,4.03735984267036,37202563.0246165,0.0,1.0
2012-11-15,24.5,24.88,23.0,24.02,10941900,4.23076630219948,4.29638635096829,3.97173979390155,4.14787781954414,63363592.0425652,0.0,1.0
2012-11-16,25.55,25.62,24.65,24.65,7344000,4.41208485800803,4.4241727617286,4.25666895302927,4.25666895302927,42528465.8021549,0.0,1.0
2012-11-19,25.92,26.215,25.3,25.87,5814000,4.47597806338819,4.52691994335345,4.36891377329171,4.46734384644492,33668368.7600393,0.0,1.0
2012-11-20,26.47,26.48,25.77,25.95,2998600,4.57095444976409,4.57268129315275,4.45007541255839,4.48115859355414,17364632.0199267,0.0,1.0
2012-11-21,27.08,27.16,26.26,26.43,5713600,4.67629189647192,4.69010664358114,4.53469073860238,4.56404707620948,33086961.0848573,0.0,1.0
2012-11-23,27.07,28.0,26.95,27.33,2537900,4.67456505308326,4.83516148822798,4.65384293241943,4.71946298118824,14696758.355023,0.0,1.0
2012-11-26,26.82,26.99,26.41,26.83,2367100,4.67456505308326,4.70419503291265,4.60310451349474,4.67630799307323,13581075.731982,0.25,1.0
2012-11-27,26.68,27.5197,26.65,26.85,3147100,4.65016389322377,4.79651856418104,4.64493507325388,4.67979387305316,18056272.8385452,0.0,1.0
2012-11-28,26.44,26.75,26.24,26.65,3618900,4.60833333346463,4.66236447315352,4.57347453366536,4.64493507325388,20763193.3447972,0.0,1.0
2012-11-29,26.21,26.676,25.85,26.57,2730700,4.56824571369546,4.64946671722778,4.50549987405676,4.63099155333417,15667206.075503,0.0,1.0
2012-11-30,26.25,26.57,26.07,26.32,2570500,4.57521747365532,4.63099155333417,4.54384455383597,4.58741805358507,14748069.4390011,0.0,1.0
2012-12-03,25.83,26.46,25.785,26.45,2423600,4.50201399407683,4.61181921344456,4.494170764122,4.6100762734546,13905240.6505984,0.0,1.0
2012-12-04,25.88,26.24,25.581,25.83,3563300,4.51072869402665,4.57347453366536,4.45861478832673,4.50201399407683,20444192.1151499,0.0,1.0
2012-12-05,25.97,26.32,25.4,25.81,2785300,4.52641515393633,4.58741805358507,4.42706757450839,4.49852811409691,15980469.8729624,0.0,1.0
2012-12-06,26.64,26.92,25.99,26.01,2481700,4.64319213326391,4.6919944529829,4.52990103391626,4.53338691389619,14238585.4607155,0.0,1.0
2012-12-07,27.3,27.42,26.57,26.69,2509300,4.75822617260153,4.7791414524811,4.63099155333417,4.65190683321373,14396938.5891016,0.0,1.0
2012-12-10,27.44,27.55,26.99,27.34,2618900,4.78262733246103,4.80179967235063,4.70419503291265,4.76519793256139,15025761.1568956,0.0,1.0
2012-12-11,27.71,27.83,27.37,27.44,2496200,4.82968671219005,4.85060199206962,4.77042675253128,4.78262733246103,14321778.2274401,0.0,1.0
2012-12-12,27.83,28.19,27.73,27.81,2769500,4.85060199206962,4.91334783170832,4.83317259216998,4.84711611208969,15889818.4443936,0.0,1.0
2012-12-13,27.61,28.35,27.46,27.83,4447500,4.81225731229041,4.94123487154775,4.78611321244096,4.85060199206962,25517229.6556925,0.0,1.0
2012-12-14,27.51,27.88,27.08,27.08,2534500,4.79482791239078,4.85931669201944,4.71988149282233,4.71988149282233,14541521.8802367,0.0,1.0
2012-12-17,27.52,27.68,27.32,27.59,2368800,4.79657085238074,4.82445789222016,4.76171205258146,4.80877143231049,13590829.3667014,0.0,1.0
2012-12-18,27.72,27.84,27.41,27.83,3262600,4.83142965218002,4.85234493205958,4.77739851249114,4.85060199206962,18718946.2562478,0.0,1.0
2012-12-19,27.55,28.0,27.08,27.8,4291500,4.80179967235063,4.88023197189901,4.71988149282233,4.84537317209973,24622190.2343798,0.0,1.0
2012-12-20,26.13,27.46,25.89,27.38,4311600,4.55430219377575,4.78611321244096,4.51247163401662,4.77216969252124,24737512.6213567,0.0,1.0
2012-12-21,25.57,26.11,25.31,25.87,3709500,4.45669755433777,4.55081631379583,4.41138111459871,4.50898575403669,21283004.7010211,0.0,1.0
2012-12-24,25.58,25.83,25.5,25.59,540400,4.45844049432774,4.50201399407683,4.44449697440803,4.4601834343177,3100508.35434204,0.0,1.0
2012-12-26,24.89,26.13,24.62,25.68,2100600,4.33817763502023,4.55430219377575,4.2911182552912,4.47586989422738,12052050.0539061,0.0,1.0
2012-12-27,24.67,25.0,23.92,24.92,2426700,4.29983295524102,4.35734997490983,4.16911245599372,4.34340645499012,13923026.6903809,0.0,1.0
2012-12-28,24.53,24.73,24.32,24.5,1431500,4.27543179538152,4.3102905951808,4.23883005559228,4.27020297541163,8213134.17698119,0.0,1.0
2012-12-31,25.09,25.16,24.3,24.39,2098400,4.3730364348195,4.38523701474925,4.23534417561235,4.25103063552203,12039427.7030928,0.0,1.0
2013-01-02,25.66,25.87,24.99,25.58,4898100,4.47238401424745,4.50898575403669,4.35560703491986,4.45844049432774,28102516.5995609,0.0,1.0
2013-01-03,24.36,25.685,23.92,25.58,10642800,4.24580181555214,4.47674136422236,4.16911245599372,4.45844049432774,61062343.2893994,0.0,1.0
2013-01-04,24.8,25.17,24.36,24.42,4040000,4.32249117511055,4.38697995473922,4.24580181555214,4.25625945549192,23179226.0391226,0.0,1.0
2013-01-07,24.75,24.92,23.87,24.66,3983900,4.31377647516073,4.34340645499012,4.1603977560439,4.29809001525105,22857356.0933813,0.0,1.0
2013-01-08,23.19,23.96,22.66,22.93,11131200,4.04187783672636,4.17608421595358,3.94950201725827,3.99656139698729,63864505.1699706,0.0,1.0
2013-01-09,22.61,23.32,22.52,23.12,4331900,3.94078731730845,4.06453605659589,3.92510085739877,4.02967725679661,24853982.4947711,0.0,1.0
2013-01-10,22.79,22.88,22.4,22.81,3900300,3.9721602371278,3.98784669703748,3.90418557751921,3.97564611710773,22377706.7624727,0.0,1.0
2013-01-11,23.25,23.25,22.3,22.68,5267100,4.05233547666614,4.05233547666614,3.88675617761957,3.9529878972382,30219629.0768967,0.0,1.0
2013-01-14,23.01,23.36,22.85,23.19,3504700,4.01050491690701,4.07150781655574,3.98261787706758,4.04187783672636,20107978.5889388,0.0,1.0
2013-01-15,23.16,23.18,22.75,22.9,2857500,4.03664901675647,4.04013489673639,3.96518847716794,3.9913325770174,16394712.4769289,0.0,1.0
2013-01-16,23.07,23.32,22.98,23.13,2640000,4.02096255684679,4.06453605659589,4.00527609693711,4.03142019678657,15146820.9760603,0.0,1.0
2013-01-17,23.49,23.7657,23.16,23.23,2599600,4.09416603642527,4.14221889194858,4.03664901675647,4.04884959668621,14915028.7156691,0.0,1.0
2013-01-18,23.28,23.54,23.19,23.53,2116500,4.05756429663603,4.10288073637509,4.04187783672636,4.10113779638513,12143275.2256938,0.0,1.0
2013-01-22,23.32,23.44,23.15,23.35,1907100,4.06453605659589,4.08545133647546,4.0349060767665,4.06976487656578,10941856.9255472,0.0,1.0
2013-01-23,23.15,23.49,22.99,23.33,1791200,4.0349060767665,4.09416603642527,4.00701903692708,4.06627899658585,10276888.5349694,0.0,1.0
2013-01-24,23.47,23.54,23.11,23.19,2299800,4.09068015644535,4.10288073637509,4.02793431680665,4.04187783672636,13194946.5457362,0.0,1.0
2013-01-25,23.71,23.78,23.4,23.59,2012600,4.13251071620448,4.14471129613423,4.0784795765156,4.11159543632491,11547156.0213708,0.0,1.0
2013-01-28,23.78,23.804,23.525,23.75,1643900,4.14471129613423,4.14889435211014,4.10026632639015,4.13948247616434,9431764.77369148,0.0,1.0
2013-01-29,24.02,24.22,23.45,23.65,2404100,4.18654185589336,4.22140065569264,4.08719427646542,4.1220530762647,13793360.7229343,0.0,1.0
2013-01-30,23.64,24.19,23.58,23.99,2228900,4.12031013627473,4.21617183572275,4.10985249633495,4.18131303592347,12788162.603614,0.0,1.0
2013-01-31,23.2,23.7,22.57,23.66,5161000,4.04362077671632,4.13076777621452,3.93381555734859,4.12379601625466,29610887.5217603,0.0,1.0
2013-02-01,24.69,24.81,23.46,24.29,4406200,4.30331883522095,4.32423411510051,4.08893721645538,4.23360123562239,25280273.7063321,0.0,1.0
2013-02-04,25.25,25.7,24.33,24.6,4396600,4.40092347465893,4.4793557742073,4.24057299558224,4.28763237531127,25225194.3573283,0.0,1.0
2013-02-05,26.81,27.01,25.22,25.3,5776800,4.6728221130933,4.70768091289258,4.39569465468904,4.40963817460875,33143998.2630701,0.0,1.0
2013-02-06,25.2,25.23,23.75,24.96,9977800,4.39220877470911,4.397437594679,4.13948247616434,4.35037821494997,57246950.8844448,0.0,1.0
2013-02-07,25.41,25.45,24.92,25.14,2764900,4.42881051449835,4.43578227445821,4.34340645499012,4.38175113476932,15863426.2563292,0.0,1.0
2013-02-08,26.06,26.245,25.54,25.56,3255200,4.542101613846,4.57434600366034,4.45146873436788,4.45495461434781,18676489.2580574,0.0,1.0
2013-02-11,26.2,26.58,25.9852,26.16,2867600,4.5665027737055,4.63273449332413,4.52906442272108,4.55953101374564,16452660.5420267,0.0,1.0
2013-02-12,25.85,26.3,25.4,26.29,3486700,4.50549987405676,4.58393217360514,4.42706757450839,4.58218923361518,20004704.8095566,0.0,1.0
2013-02-13,26.03,26.25,25.69,25.96,2614600,4.53687279387611,4.57521747365532,4.47761283421734,4.52467221394637,15001090.1984876,0.0,1.0
2013-02-14,25.75,26.14,25.71,25.91,1630700,4.48807047415712,4.55604513376572,4.48109871419727,4.51595751399655,9356030.66881119,0.0,1.0
2013-02-15,25.37,26.01,25.135,26.01,3084800,4.42183875453849,4.53338691389619,4.38087966477434,4.53338691389619,17698830.813239,0.0,1.0
2013-02-19,25.5,25.54,24.56,25.24,3326300,4.44449697440803,4.45146873436788,4.28066061535142,4.39918053466896,19084420.6866172,0.0,1.0
2013-02-20,25.33,25.99,25.27,25.62,2305900,4.41486699457864,4.52990103391626,4.40440935463885,4.46541225428759,13229944.8820824,0.0,1.0
2013-02-21,24.73,25.85,24.1,25.71,4007200,4.3102905951808,4.50549987405676,4.20048537581308,4.48109871419727,22991038.2633594,0.0,1.0
2013-02-22,24.82,25.15,24.61,24.91,2541400,4.32597705509048,4.38349407475929,4.28937531530124,4.34166351500015,14581110.1623332,0.0,1.0
2013-02-25,24.61,25.2,24.61,25.09,1538700,4.28937531530124,4.39220877470911,4.28937531530124,4.3730364348195,8828186.90752422,0.0,1.0
2013-02-26,24.79,25.215,23.78,24.77,2680500,4.32074823512059,4.39482318469405,4.14471129613423,4.31726235514066,15379186.9796703,0.0,1.0
2013-02-27,25.24,25.39,24.63,24.71,3451800,4.39918053466896,4.42532463451842,4.29286119528116,4.30680471520088,19804468.4261989,0.0,1.0
2013-02-28,25.06,25.6596,25.05,25.32,2698600,4.36780761484961,4.47231429664785,4.36606467485965,4.41312405458867,15483034.5022713,0.0,1.0
2013-03-01,24.05,24.85,23.95,24.64,3525900,4.23970152558726,4.38073109816397,4.22207282901517,4.34371083536258,20000911.5000741,0.275,1.0
2013-03-04,23.54,24.07,23.36,23.96,3299800,4.14979517306961,4.24322726490168,4.11806351923985,4.22383569867238,18718343.6194857,0.0,1.0
2013-03-05,24.3,24.36,23.67,23.78,3472000,4.28377326701748,4.29435048496074,4.17271247861333,4.19210404484262,19695160.0238967,0.0,1.0
2013-03-06,24.41,24.76,24.1,24.57,2174400,4.30316483324678,4.36486527124909,4.24851587387331,4.33137074776212,12334434.3191132,0.0,1.0
2013-03-07,24.54,24.76,24.18,24.37,1256900,4.3260821387905,4.36486527124909,4.26261883113098,4.29611335461795,7129852.14113932,0.0,1.0
2013-03-08,24.67,24.98,24.3,24.67,1440600,4.34899944433421,4.40364840370769,4.28377326701748,4.34899944433421,8171903.09056036,0.0,1.0
2013-03-11,25.26,25.27,24.36,24.66,2088900,4.45300875410953,4.45477162376674,4.29435048496074,4.347236574677,11849429.6583865,0.0,1.0
2013-03-12,25.48,25.54,25.0,25.27,1615300,4.49179188656813,4.50236910451138,4.4071741430221,4.45477162376674,9162900.91779962,0.0,1.0
2013-03-13,25.65,25.86,25.41,25.43,1412100,4.52176067074068,4.55878093354206,4.47945179896767,4.48297753828208,8010234.87031811,0.0,1.0
2013-03-14,25.41,25.7,25.12,25.7,1624000,4.47945179896767,4.53057501902672,4.42832857890861,4.53057501902672,9212252.26924198,0.0,1.0
2013-03-15,25.45,25.48,24.96,25.33,2605700,4.4865032775965,4.49179188656813,4.40012266439327,4.46534884170999,14781013.3854457,0.0,1.0
2013-03-18,25.72,25.8,25.17,25.17,1454500,4.53410075834114,4.54820371559881,4.43714292719465,4.43714292719465,8250751.80148552,0.0,1.0
2013-03-19,25.24,25.78,24.89,25.78,1294300,4.44948301479511,4.54467797628439,4.38778257679281,4.54467797628439,7342006.2266502,0.0,1.0
2013-03-20,25.45,25.52,25.04,25.39,1829600,4.4865032775965,4.49884336519696,4.41422562165094,4.47592605965325,10378532.4826386,0.0,1.0
2013-03-21,25.24,25.67,25.005,25.35,1893000,4.44948301479511,4.5252864100551,4.40805557785071,4.46887458102441,10738173.3655635,0.0,1.0
2013-03-22,25.66,25.79,25.08,25.34,1203200,4.52352354039789,4.5464408459416,4.42127710027977,4.4671117113672,6825235.17878815,0.0,1.0
2013-03-25,25.38,26.17,25.205,25.81,2166900,4.47416318999604,4.61342989291554,4.44331297099488,4.54996658525602,12291890.0506284,0.0,1.0
2013-03-26,26.36,26.4,25.43,25.63,3546000,4.6469244164025,4.65397589503134,4.48297753828208,4.51823493142626,20114930.1396134,0.0,1.0
2013-03-27,26.45,26.67,26.14,26.28,3033800,4.66279024331738,4.70157337577598,4.60814128394391,4.63282145914483,17209440.2305581,0.0,1.0
2013-03-28,27.97,28.67,25.25,25.25,9843200,4.93074643121313,5.05414730721775,4.45124588445232,4.45124588445232,55836232.4732776,0.0,1.0
2013-04-01,29.76,30.07,27.93,28.0,7021500,5.24630009985351,5.30094905922699,4.92369495258429,4.93603504018475,39829944.1554696,0.0,1.0
2013-04-02,30.24,30.3401,29.06,29.74,4087300,5.33091784339954,5.3485641686682,5.12289922384889,5.24277436053909,23185491.8103896,0.0,1.0
2013-04-03,30.25,30.61,30.0,30.27,4505100,5.33268071305674,5.39614402071626,5.28860897162652,5.33620645237116,25555491.1934496,0.0,1.0
2013-04-04,29.89,31.1,29.49,30.21,4498800,5.26921740539723,5.4825246339195,5.19870261910887,5.32562923442791,25519754.0079223,0.0,1.0
2013-04-05,29.96,30.07,29.31,29.64,2804300,5.28155749299769,5.30094905922699,5.16697096527911,5.22514566396701,15907585.6149232,0.0,1.0
2013-04-08,30.26,30.54,29.8301,30.04,2898500,5.33444358271395,5.3838039331158,5.25865781615055,5.29566045025536,16441941.6270923,0.0,1.0
2013-04-09,29.88,30.38,29.84,30.2,2437000,5.26745453574002,5.35559801860046,5.26040305711118,5.3238663647707,13824050.9729943,0.0,1.0
2013-04-10,29.91,30.24,29.5,29.99,2900000,5.27274314471164,5.33091784339954,5.20046548876608,5.28684610196931,16450450.4807893,0.0,1.0
2013-04-11,31.68,31.745,29.92,30.0,6260500,5.58477107403761,5.59622972680947,5.27450601436885,5.28860897162652,35513119.0465453,0.0,1.0
2013-04-12,32.02,32.33,31.15,31.55,2861700,5.64470864238271,5.69935760175618,5.49133898220554,5.56185376849389,16233191.0830602,0.0,1.0
2013-04-15,31.38,32.165,31.33,32.0,2841700,5.53188498432134,5.67027025241224,5.5230706360353,5.64118290306829,16119739.7004341,0.0,1.0
2013-04-16,32.3,32.33,31.27,31.53,2806700,5.69406899278456,5.69935760175618,5.51249341809205,5.55832802917948,15921199.7808384,0.0,1.0
2013-04-17,32.77,32.82,31.57,31.95,4664100,5.77692386667337,5.78573821495942,5.56537950780831,5.63236855478225,26457429.6853273,0.0,1.0
2013-04-18,32.68,33.26,32.5,32.64,4692600,5.76105803975849,5.86330447987661,5.72932638592873,5.75400656112966,26619097.9055696,0.0,1.0
2013-04-19,32.73,33.08,32.27,32.63,3009500,5.76987238804454,5.83157282604685,5.68878038381293,5.75224369147245,17071596.8006673,0.0,1.0
2013-04-22,32.52,33.17,31.835,32.73,3159900,5.73285212524315,5.84743865296173,5.61209555372435,5.76987238804454,17924751.1980159,0.0,1.0
2013-04-23,33.19,33.22,32.51,32.74,2956000,5.85096439227614,5.85625300124777,5.73108925558594,5.77163525770175,16768114.3521425,0.0,1.0
2013-04-24,34.23,34.55,33.01,33.18,3060600,6.03430283662586,6.09071466565655,5.81923273844638,5.84920152261893,17361465.0832771,0.0,1.0
2013-04-25,34.24,34.57,33.82,34.24,2987800,6.03606570628307,6.09424040497096,5.9620251806803,6.03606570628307,16948502.050518,0.0,1.0
2013-04-26,34.62,34.97,34.04,34.14,1809200,6.10305475325701,6.16475519125932,6.00080831313889,6.01843700971098,10262812.07236,0.0,1.0
2013-04-29,34.57,35.3,34.35,34.66,2266500,6.09424040497096,6.22292988994721,6.05545727251237,6.11010623188584,12856877.9361065,0.0,1.0
2013-04-30,34.9,35.42,34.45,34.6,3191400,6.15241510365886,6.24408432583372,6.07308596908446,6.09952901394259,18103437.125652,0.0,1.0
2013-05-01,34.74,35.16,34.33,34.95,1861300,6.12420918914351,6.19824971474628,6.05193153319795,6.1612294519449,10558352.9241011,0.0,1.0
2013-05-02,36.31,36.34,34.61,34.72,2140700,6.4009797253253,6.40626833429693,6.1012918835998,6.1206834498291,12143268.7393881,0.0,1.0
2013-05-03,37.15,37.23,36.45,36.57,2710100,6.54906077653084,6.56316373378851,6.42565990052623,6.44681433641273,15373229.6027541,0.0,1.0
2013-05-06,37.19,37.4599,36.65,36.99,2062400,6.55611225515968,6.60369210720775,6.4609172936704,6.5208548620155,11699106.5764068,0.0,1.0
2013-05-07,37.29,37.7,36.91,37.7,3042500,6.57374095173177,6.64601860767733,6.50675190475783,6.64601860767733,17258791.5820005,0.0,1.0
2013-05-08,37.14,38.57,37.08,37.5,3146200,6.54729790687364,6.7993882678545,6.53672068893038,6.61076121453315,17847037.000917,0.0,1.0
2013-05-09,37.09,37.51,36.58,37.11,3499600,6.53848355858759,6.61252408419036,6.44857720606994,6.54200929790201,19851722.9319207,0.0,1.0
2013-05-10,38.38,38.4,37.1068,37.15,2332800,6.76589374436753,6.76941948368195,6.5414451796117,6.54906077653084,13232969.2695121,0.0,1.0
2013-05-13,38.27,38.61,38.18,38.26,2775200,6.74650217813824,6.80643974648334,6.73063635122335,6.74473930848103,15742513.8532022,0.0,1.0
2013-05-14,38.64,39.0,38.21,38.21,2437700,6.81172835545496,6.87519166311448,6.73592496019498,6.73592496019498,13828021.7713862,0.0,1.0
2013-05-15,38.99,39.26,38.425,38.6,1914400,6.87342879345727,6.92102627420191,6.77382665782497,6.80467687682613,10859566.3449734,0.0,1.0
2013-05-16,38.05,38.8629,37.82,38.8,2418900,6.70771904567964,6.85102272011415,6.66717304356384,6.8399342699703,13721377.4717176,0.0,1.0
2013-05-17,39.76,39.87,38.3,38.4,3802300,7.00916975706235,7.02856132329165,6.75179078710986,6.76941948368195,21568809.6079673,0.0,1.0
2013-05-20,38.76,39.8,38.735,39.76,2747100,6.83288279134147,7.01622123569119,6.82847561719845,7.00916975706235,15583114.6606125,0.0,1.0
2013-05-21,36.78,39.27,35.75,39.08,8536200,6.48383459921412,6.92278914385912,6.30225902452161,6.88929462037215,48422184.6186598,0.0,1.0
2013-05-22,36.25,37.4,35.71,36.39,6499600,6.39040250738205,6.59313251796107,6.29520754589277,6.41508268258297,36869430.3258407,0.0,1.0
2013-05-23,36.01,36.799,34.8,35.98,8393200,6.34809363560904,6.48718405156281,6.13478640708677,6.34280502663741,47611007.2328829,0.0,1.0
2013-05-24,32.11,35.44,30.94,35.2,13867200,5.66057446929759,6.24761006514813,5.45431871940415,6.20530119337512,78662650.6576555,0.0,1.0
2013-05-28,31.72,33.57,31.51,32.81,4923700,5.59182255266644,5.91795343925008,5.55480228986506,5.78397534530221,27930028.6318146,0.0,1.0
2013-05-29,31.82,32.1,31.47,31.55,2223600,5.60945124923853,5.65881159964038,5.54775081123622,5.56185376849389,12613524.7203735,0.0,1.0
2013-05-30,33.5,33.705,31.63,31.63,4065900,5.90561335164962,5.9417521796224,5.57595672575156,5.57595672575156,23064098.8309797,0.0,1.0
2013-05-31,33.16,33.85,32.6201,32.73,3398000,5.89415469887776,6.01680146432485,5.79818804863879,5.81772265664261,19116851.4836324,0.275,1.0
2013-06-03,34.4,34.64,33.16,33.18,4823400,6.11456337881167,6.15722312331501,5.89415469887776,5.89770967758637,27136027.5003391,0.0,1.0
2013-06-04,35.49,36.04,34.27,34.34,6630300,6.30830971843099,6.40607163291781,6.09145601720569,6.10389844268583,37301489.2265826,0.0,1.0
2013-06-05,34.86,35.7685,34.24,35.33,4261900,6.19632788910973,6.35781279694841,6.08612354914278,6.2798698887621,23977077.4979673,0.0,1.0
2013-06-06,34.62,35.77,33.98,34.92,4123600,6.15366814460639,6.35807942035155,6.03990882593083,6.20699282523557,23199013.7663056,0.0,1.0
2013-06-07,36.75,37.47,35.54,35.6,7103300,6.53227337707351,6.66025261058352,6.31719716520252,6.32786210132835,39962545.9516439,0.0,1.0
2013-06-10,34.99,37.0,34.84,36.75,4376800,6.21943525071571,6.57671061093115,6.19277291040112,6.53227337707351,24623494.8715604,0.0,1.0
2013-06-11,37.72,38.68,36.43,36.61,8900700,6.70468984444117,6.87532882245452,6.47539371773573,6.50738852611323,50074561.5068766,0.0,1.0
2013-06-12,36.59,38.21,36.46,38.02,3717200,6.50383354740462,6.79178682280215,6.48072618579865,6.75801452507034,20912642.8295934,0.0,1.0
2013-06-13,37.53,38.2,36.2,36.66,3296500,6.67091754670936,6.79000933344784,6.4345114625867,6.51627597288476,18545821.3407281,0.0,1.0
2013-06-14,39.01,39.77,38.59,38.64,6065900,6.9339859711466,7.06907516207384,6.85933141826576,6.86821886503729,34126224.0772706,0.0,1.0
2013-06-17,38.5,39.37,38.031,39.02,2497900,6.84333401407701,6.99797558790161,6.75996976336007,6.93576346050091,14052967.4281828,0.0,1.0
2013-06-18,38.46,38.48,37.93,38.29,1691400,6.83622405665979,6.8397790353684,6.74201712088159,6.80600673763659,9515668.80500759,0.0,1.0
2013-06-19,38.53,39.05,38.11,38.28,1740000,6.84866648213993,6.94109592856383,6.77401192925909,6.80422924828229,9789088.16407308,0.0,1.0
2013-06-20,40.94,41.37,39.61,40.32,8606400,7.27704141652761,7.35347345876275,7.04063533240495,7.16683707656065,48418855.3880911,0.0,1.0
2013-06-21,40.78,41.53,40.44,41.41,6103700,7.24860158685872,7.38191328843164,7.18816694881232,7.36058341617998,34338883.578766,0.0,1.0
2013-06-24,39.9,40.72,39.74,40.3,4180600,7.09218252367981,7.23793665073288,7.06374269401092,7.16328209785204,23519690.7923701,0.0,1.0
2013-06-25,40.06,40.43,39.46,40.16,3197500,7.1206223533487,7.18638945945802,7.01397299209036,7.13839724689176,17988855.9796688,0.0,1.0
2013-06-26,40.38,40.62,39.49,40.09,2673200,7.17750201268649,7.22016175718982,7.01930546015328,7.12595482141162,15039189.9311495,0.0,1.0
2013-06-27,40.87,41.07,40.39,40.5,2010600,7.26459899104747,7.30014877813358,7.17927950204079,7.19883188493816,11311460.1509686,0.0,1.0
2013-06-28,42.03,42.84,41.12,41.12,3492100,7.47078775614693,7.61476439384569,7.30903622490511,7.30903622490511,19646249.8722756,0.0,1.0
2013-07-01,42.21,42.34,41.66,42.0,1806100,7.50278256452443,7.52588992613041,7.40502065003762,7.46545528808401,10160960.9960531,0.0,1.0
2013-07-02,42.17,42.7454,42.01,42.29,2722100,7.49567260710721,7.59794934455396,7.46723277743832,7.51700247935888,15314297.0640364,0.0,1.0
2013-07-03,42.38,42.76,42.09,42.15,626000,7.53299988354763,7.60054447901125,7.48145269227277,7.4921176283986,3521821.37397112,0.0,1.0
2013-07-05,42.99,43.01,41.66,42.61,1075600,7.64142673416028,7.64498171286889,7.40502065003762,7.57388213869666,6051231.7409638,0.0,1.0
2013-07-08,42.63,43.31,42.37,43.08,2346800,7.57743711740527,7.69830639349806,7.53122239419332,7.65742413834903,13202892.0134751,0.0,1.0
2013-07-09,42.69,43.24,42.25,42.72,1682200,7.58810205353111,7.68586396801792,7.50989252194166,7.59343452159403,9463910.40781824,0.0,1.0
2013-07-10,42.42,42.94,42.2,42.67,1793800,7.54010984096485,7.63253928738875,7.50100507517013,7.5845470748225,10091762.269376,0.0,1.0
2013-07-11,42.6,43.245,42.24,42.99,2243000,7.57210464934236,7.68675271269507,7.50811503258735,7.64142673416028,12618922.2712735,0.0,1.0
2013-07-12,43.17,43.18,42.11,42.62,1868800,7.67342154253778,7.67519903189209,7.48500767098138,7.57565962805097,10513705.724724,0.0,1.0
2013-07-15,43.48,43.509,42.97,43.17,1912700,7.72852371252126,7.73367843164875,7.63787175545167,7.67342154253778,10760683.293921,0.0,1.0
2013-07-16,43.84,43.92,42.47,43.37,3543500,7.79251332927627,7.80673324411071,7.54899728773638,7.7089713296239,19935421.7870074,0.0,1.0
2013-07-17,43.48,44.14,43.34,43.91,1959200,7.72852371252126,7.84583800990544,7.70363886156098,7.8049557547564,11022288.2362368,0.0,1.0
2013-07-18,43.63,44.0,43.495,43.5,938800,7.75518605283585,7.82095315894516,7.73118994655272,7.73207869122987,5281606.87840908,0.0,1.0
2013-07-19,43.46,44.45,43.32,43.87,1675800,7.72496873381265,7.90094017988891,7.70008388285237,7.79784579733918,9427904.56629521,0.0,1.0
2013-07-22,43.02,43.8,42.98,43.5,1088000,7.6467592022232,7.78540337185904,7.63964924480597,7.73207869122987,6120993.05891466,0.0,1.0
2013-07-23,42.42,43.4,42.33,43.12,1888600,7.54010984096485,7.71430379768681,7.5241124367761,7.66453409576625,10625098.7969359,0.0,1.0
2013-07-24,43.24,44.42,42.72,42.76,2544900,7.68586396801792,7.895607711826,7.59343452159403,7.60054447901125,14317385.3268676,0.0,1.0
2013-07-25,44.41,44.44,42.83,43.12,1858700,7.89383022247169,7.89916269053461,7.61298690449139,7.66453409576625,10456884.0060705,0.0,1.0
2013-07-26,45.8,45.85,43.8654,44.06,2597900,8.14090124272019,8.14978868949171,7.7970281522362,7.83161809507099,14615558.7019801,0.0,1.0
2013-07-29,45.39,45.74,44.57,45.67,1942700,8.06802417919365,8.13023630659435,7.92227005214058,8.11779388111421,10929460.6760602,0.0,1.0
2013-07-30,46.91,47.25,45.44,45.45,2705700,8.33820256104812,8.39863719909452,8.07691162596518,8.07868911531949,15222032.0951336,0.0,1.0
2013-07-31,49.06,49.52,47.14,47.14,4706300,8.72036277222385,8.80212728252191,8.37908481619715,8.37908481619715,26477233.1187225,0.0,1.0
2013-08-01,49.98,51.36,49.26,49.52,4194100,8.88389179281998,9.12918532371416,8.75591255930996,8.80212728252191,23595640.6143327,0.0,1.0
2013-08-02,50.39,50.66,47.98,48.97,3925500,8.95676885634651,9.00476106891276,8.52839392195883,8.7043653680351,22084520.4529131,0.0,1.0
2013-08-05,50.29,51.14,49.85,50.32,2730100,8.93899396280345,9.09008055791944,8.860784431214,8.94432643086637,15359304.3659402,0.0,1.0
2013-08-06,48.99,50.65,48.75,50.2,3646600,8.70792034674371,9.00298357955846,8.66526060224037,8.9229965586147,20515453.3902925,0.0,1.0
2013-08-07,47.88,48.9,47.18,48.61,3690400,8.51061902841578,8.69192294255496,8.38619477361438,8.64037575128009,20761868.3682157,0.0,1.0
2013-08-08,48.49,48.71,47.635,47.88,2783300,8.61904587902843,8.65815064482315,8.46707053923529,8.51061902841578,15658602.9236003,0.0,1.0
2013-08-09,48.97,49.44,48.11,48.23,1726500,8.7043653680351,8.78790736768747,8.55150128356481,8.57283115581648,9713138.34211044,0.0,1.0
2013-08-12,49.48,49.597,48.39,48.55,1404900,8.79501732510469,8.81581395055007,8.60127098548537,8.62971081515426,7903844.80557832,0.0,1.0
2013-08-13,49.24,49.66,48.75,49.6,1571900,8.75235758060135,8.82701213348219,8.66526060224037,8.81634719735636,8843372.23281982,0.0,1.0
2013-08-14,48.69,49.63,48.53,49.08,1277000,8.65459566611454,8.82167966541928,8.62615583644565,8.72391775093246,7184290.56639156,0.0,1.0
2013-08-15,47.69,48.458,47.35,48.21,1259700,8.47684673068397,8.61335791309465,8.41641209263757,8.56927617710786,7086962.27602463,0.0,1.0
2013-08-16,47.58,48.5399,47.04,47.48,1574800,8.4572943477866,8.62791555090641,8.3613099226541,8.43951945424355,8859687.37975994,0.0,1.0
2013-08-19,47.7,48.22,47.57,47.72,1721400,8.47862422003827,8.57105366646217,8.4555168584323,8.48217919874688,9684446.18714678,0.0,1.0
2013-08-20,48.24,48.36,47.73,48.16,1956500,8.57460864517078,8.59593851742245,8.48395668810119,8.56038873033634,11007098.2718442,0.0,1.0
2013-08-21,47.62,48.65,47.31,48.0,1659000,8.46440430520383,8.64748570869732,8.40930213522035,8.53194890066744,9333389.23229726,0.0,1.0
2013-08-22,51.91,56.08,51.57,53.95,10136900,9.22694723820098,9.96816029894646,9.16651260015458,9.58955506647935,57029314.8335588,0.0,1.0
2013-08-23,51.62,52.82,50.8,52.6,2365300,9.17540004692611,9.3886987694428,9.02964591987304,9.34959400364807,13306971.3991276,0.0,1.0
2013-08-26,52.38,53.2,51.57,51.57,2279400,9.31048923785335,9.45624336490642,9.16651260015458,9.16651260015458,12823705.4949357,0.0,1.0
2013-08-27,49.37,52.08,49.34,52.06,2546300,8.77546494220733,9.25716455722418,8.77013247414441,9.25360957851557,14325261.6047007,0.0,1.0
2013-08-28,49.9,50.27,49.3,49.35,2247600,8.86967187798553,8.93543898409484,8.76302251672719,8.77190996349872,12644801.4698682,0.0,1.0
2013-08-29,50.66,51.47,49.7,49.86,1425500,9.05364202615617,9.19840021883652,8.88207676075724,8.91067097165706,7976439.73456946,0.275,1.0
2013-08-30,50.21,51.1,49.67,51.1,2029700,8.97322080800042,9.13227610613068,8.87671534621352,9.13227610613068,11357263.927924,0.0,1.0
2013-09-03,49.97,51.2,49.93,50.77,1436300,8.93032949165069,9.15014748794307,8.92318093892573,9.0733005461498,8036871.5473603,0.0,1.0
2013-09-04,49.64,50.38,49.39,49.85,1752400,8.87135393166981,9.00360215708148,8.82667547713883,8.90888383347582,9805621.1791368,0.0,1.0
2013-09-05,51.2,51.48,49.66,49.66,1578300,9.15014748794307,9.20018735701776,8.87492820803228,8.87492820803228,8831437.97479549,0.0,1.0
2013-09-06,49.61,51.534,49.46,51.23,1826200,8.86599251712609,9.20983790319645,8.83918544440751,9.15550890248679,10218571.8998742,0.0,1.0
2013-09-09,50.1,50.81,49.72,50.06,1750900,8.9535622880068,9.08044909887476,8.88565103711972,8.94641373528184,9797227.87180473,0.0,1.0
2013-09-10,50.34,50.68,50.1,50.26,1126400,8.99645360435653,9.05721630251865,8.9535622880068,8.98215649890662,6302814.25255632,0.0,1.0
2013-09-11,49.56,50.49,49.23,50.23,1337500,8.85705682621989,9.02326067707511,8.79808126623901,8.9767950843629,7484032.3710885,0.0,1.0
2013-09-12,49.45,49.85,48.94,49.65,1195800,8.83739830622627,8.90888383347582,8.74625425898308,8.87314106985104,6691144.60511971,0.0,1.0
2013-09-13,52.45,52.54,49.56,49.62,2895000,9.37353976059793,9.38962400422908,8.85705682621989,8.86777965530733,16199083.1508794,0.0,1.0
2013-09-16,52.12,53.285,52.1,52.88,1762500,9.31456420061705,9.52276579873138,9.31098992425457,9.4503867023912,9862136.11517268,0.0,1.0
2013-09-17,52.62,53.14,51.86,52.55,2122100,9.40392110967899,9.49685229510341,9.26809860790484,9.39141114241032,11874291.659579,0.0,1.0
2013-09-18,51.38,52.64,50.33,52.46,2210600,9.18231597520537,9.40749538604147,8.99466646617529,9.37532689877917,12369496.7921706,0.0,1.0
2013-09-19,51.84,52.25,51.58,52.07,1382300,9.26452433154236,9.33779699697315,9.21805873883015,9.30562850971085,7734712.48340607,0.0,1.0
2013-09-20,49.43,51.86,49.16,51.86,3692300,8.83382402986379,9.26809860790484,8.78557129897034,9.26809860790484,20660405.7747813,0.0,1.0
2013-09-23,49.81,50.03,48.65,49.5,2113100,8.90173528075087,8.94105232073812,8.69442725172716,8.84633399713246,11823931.8155866,0.0,1.0
2013-09-24,51.05,51.3499,49.89,49.97,1915500,9.12334041522449,9.17693668927984,8.91603238620078,8.93032949165069,10718253.463043,0.0,1.0
2013-09-25,50.8,51.7,50.12,51.27,1633000,9.07866196069352,9.23950439700502,8.95713656436927,9.16265745521174,9137513.91550468,0.0,1.0
2013-09-26,50.43,51.1399,49.5901,50.73,1253800,9.01253784798768,9.13940678747383,8.86243611214542,9.06615199342484,7015685.82195944,0.0,1.0
2013-09-27,49.65,50.52,49.55,50.08,1318800,8.87314106985104,9.02862209161883,8.85526968803866,8.94998801164432,7379395.80634879,0.0,1.0
2013-09-30,49.65,49.94,49.05,49.25,1872300,8.87314106985104,8.92496807710697,8.76591277897671,8.80165554260149,10476526.2118796,0.0,1.0
2013-10-01,51.21,51.22,49.56,49.59,2701100,9.15193462612431,9.15372176430555,8.85705682621989,8.86241824076361,15114108.2897549,0.0,1.0
2013-10-02,50.32,50.98,49.8225,50.88,1489900,8.99287932799405,9.11083044795581,8.90396920347741,9.09295906614343,8336792.39602598,0.0,1.0
2013-10-03,49.82,50.68,47.73,50.19,1474800,8.90352241893211,9.05721630251865,8.53001053905318,8.96964653163794,8252299.76888322,0.0,1.0
2013-10-04,50.7,50.9,49.405,49.75,1276700,9.06079057888113,9.0965333425059,8.82935618441069,8.89101245166343,7143823.64722892,0.0,1.0
2013-10-07,49.58,50.81,49.57,50.22,1189000,8.86063110258237,9.08044909887476,8.85884396440113,8.97500794618166,6653094.94521437,0.0,1.0
2013-10-08,49.32,50.75,48.87,49.7,1784600,8.81416550987016,9.06972626978732,8.73374429171441,8.88207676075724,9985797.50986507,0.0,1.0
2013-10-09,50.02,50.23,48.51,49.5,1533200,8.93926518255688,8.9767950843629,8.66940731718981,8.84633399713246,8579079.2010115,0.0,1.0
2013-10-10,51.89,52.83,50.56,50.66,3179800,9.27346002244855,9.44145101148501,9.03577064434378,9.05364202615617,17792692.4363269,0.0,1.0
2013-10-11,51.56,52.15,51.25,51.54,1561000,9.21448446246767,9.31992561516076,9.15908317884927,9.21091018610519,8734635.16356571,0.0,1.0
2013-10-14,51.78,51.87,50.8101,51.09,1240000,9.25380150245493,9.26988574608608,9.08046697025657,9.13048896794944,6938467.39450447,0.0,1.0
2013-10-15,51.3,52.08,51.0,51.79,1831100,9.16801886975546,9.30741564789209,9.11440472431829,9.25558864063617,10245990.037159,0.0,1.0
2013-10-16,51.66,51.97,51.03,51.48,1885700,9.23235584428006,9.28775712789846,9.11976613886201,9.20018735701776,10551506.424046,0.0,1.0
2013-10-17,52.67,52.7,51.41,51.66,1711800,9.41285680058519,9.4182182151289,9.18767738974909,9.23235584428006,9578442.32734899,0.0,1.0
2013-10-18,53.88,54.0,52.03,53.03,1676400,9.62910052051509,9.65054617868996,9.2984799569859,9.47719377510979,9380360.27431234,0.0,1.0
2013-10-21,54.65,54.83,53.37,54.28,1695900,9.76671016047048,9.79887864773278,9.53795647327191,9.70058604776465,9489473.26962915,0.0,1.0
2013-10-22,54.76,55.2799,54.2,54.74,1886900,9.78636868046411,9.87928199450672,9.68628894231474,9.78279440410163,10558221.0699117,0.0,1.0
2013-10-23,54.47,54.84,53.58,54.57,1349000,9.73454167320818,9.80066578591402,9.57548637507792,9.75241305502057,7548381.0606343,0.0,1.0
2013-10-24,54.8,55.08,54.51,54.6,1149800,9.79351723318907,9.84355710226376,9.74169022593314,9.75777446956429,6433749.84693648,0.0,1.0
2013-10-25,54.88,55.37,54.37,54.93,919100,9.80781433863898,9.89538410951968,9.7166702913958,9.81675002954517,5142859.17926537,0.0,1.0
2013-10-28,54.41,55.03,54.19,54.88,1199900,9.72381884412075,9.83462141135756,9.6845018041335,9.80781433863898,6714086.31182735,0.0,1.0
2013-10-29,55.45,55.69,52.71,54.9,1904400,9.9096812149696,9.95257253131933,9.42000535331014,9.81138861500146,10656142.9887857,0.0,1.0
2013-10-30,55.22,56.0,54.9,55.83,1447000,9.8685770368011,10.0079738149377,9.81138861500146,9.97759246585667,8096743.80632901,0.0,1.0
2013-10-31,54.82,55.36,54.06,55.2,1757700,9.79709150955155,9.89359697133844,9.66126900777739,9.86500276043862,9835277.53171009,0.0,1.0
2013-11-01,55.05,55.37,54.73,55.09,2338900,9.83819568772004,9.89538410951968,9.7810072659204,9.845344240445,13087404.345973,0.0,1.0
2013-11-04,55.3,55.7299,54.97,55.45,1427400,9.88287414225101,9.95970321266247,9.82389858227013,9.9096812149696,7987071.25719007,0.0,1.0
2013-11-05,56.56,56.75,54.55,55.36,2740700,10.1080535530871,10.1420091785306,9.7488387786581,9.89359697133844,15335691.6033213,0.0,1.0
2013-11-06,56.05,57.21,55.84,56.7,1736400,10.0169095058439,10.2242175348676,9.97937960403791,10.1330734876245,9716092.56759484,0.0,1.0
2013-11-07,53.82,56.32,53.64,55.95,2452900,9.61837769142766,10.0651622367374,9.58620920416536,9.99903812403154,13725295.7032097,0.0,1.0
2013-11-08,55.48,55.52,53.79,53.9,1497400,9.91504262951331,9.92219118223827,9.61301627688394,9.63267479687757,8378758.93268629,0.0,1.0
2013-11-11,55.38,55.78,54.04,55.19,1503500,9.89717124770092,9.96865677495048,9.65769473141491,9.86321562225738,8412891.71583668,0.0,1.0
2013-11-12,56.96,57.11,55.0,55.36,2349700,10.1795390803367,10.2063461530553,9.82925999681385,9.89359697133844,13147836.1587638,0.0,1.0
2013-11-13,57.59,57.61,56.54,56.54,1760400,10.2921287857547,10.2957030621172,10.1044792767246,10.1044792767246,9850385.48490782,0.0,1.0
2013-11-14,57.43,57.74,56.92,57.68,1704000,10.2635345748549,10.3189358584733,10.1723905276117,10.3082130293859,9534797.12922227,0.0,1.0
2013-11-15,56.53,57.55,55.62,57.5,2877400,10.1026921385434,10.2849802330298,9.94006256405066,10.2760445421236,16100601.6781832,0.0,1.0
2013-11-18,55.04,57.19,54.74,57.09,2642600,9.8364085495388,10.2206432585052,9.78279440410163,10.2027718766928,14786769.3038044,0.0,1.0
2013-11-19,53.19,55.33,52.99,55.28,3104800,9.50578798600961,9.88823555679473,9.47004522238483,9.87929986588854,17373027.0697238,0.0,1.0
2013-11-20,52.44,53.33,51.805,53.26,4136400,9.37175262241669,9.53080792054695,9.25826934790802,9.51829795327828,23145384.2988938,0.0,1.0
2013-11-21,48.8,50.25,46.66,50.19,14606000,8.72123432444574,8.98036936072538,8.33878675366062,8.96964653163794,81728431.261397,0.0,1.0
2013-11-22,49.86,50.01,48.58,49.94,5238800,8.91067097165706,8.93747804437564,8.68191728445848,8.92496807710697,29313905.6341371,0.0,1.0
2013-11-25,48.9,50.72,48.76,50.71,5503500,8.73910570625813,9.06436485524361,8.71408577172078,9.06257771706237,30795044.601335,0.0,1.0
2013-11-26,48.26,49.36,48.0,48.97,4534300,8.62472886265884,8.82131406259512,8.57826326994663,8.7516156735268,25371848.9571787,0.0,1.0
2013-11-27,47.77,48.59,47.68,48.3,3574700,8.53715909177814,8.68370442263972,8.52107484814698,8.63187741538379,20002370.4799477,0.0,1.0
2013-11-29,48.25,48.75,47.94,48.21,2295200,8.6229417244776,8.71229863353954,8.5675404408592,8.61579317175265,12842879.3256989,0.0,1.0
2013-12-02,46.97,48.59,46.78,48.5,4198500,8.44333433726309,8.73454578342801,8.4091799083919,8.71836736975218,23356121.7787715,0.275,1.0
2013-12-03,45.95,46.9,44.92,46.76,8215700,8.25997898227037,8.43075112662634,8.0748260257581,8.40558470535282,45703677.431905,0.0,1.0
2013-12-04,45.77,46.69,45.65,46.04,4598400,8.22762215491871,8.39300149471607,8.20605093668427,8.27615739594619,25580752.7420514,0.0,1.0
2013-12-05,45.13,46.14,45.07,45.65,4486300,8.11257565766837,8.29413341114156,8.10179004855115,8.20605093668427,24957144.0124098,0.0,1.0
2013-12-06,45.08,46.54,44.87,45.69,3945200,8.10358765007069,8.36603747192302,8.06583801816042,8.21324134276242,21947021.9463164,0.0,1.0
2013-12-09,45.58,46.11,45.0,45.09,4411400,8.19346772604751,8.28874060658295,8.0892068379144,8.10538525159022,24540477.6979571,0.0,1.0
2013-12-10,45.77,45.92,45.18,45.49,3399500,8.22762215491871,8.25458617771176,8.12156366526605,8.17728931237169,18911310.2267319,0.0,1.0
2013-12-11,45.21,46.44,45.03,45.77,2968200,8.12695646982466,8.34806145672766,8.09459964247301,8.22762215491871,16512002.0635345,0.0,1.0
2013-12-12,45.61,46.47,45.09,45.13,2967500,8.19886053060612,8.35345426128627,8.10538525159022,8.11257565766837,16508107.9858294,0.0,1.0
2013-12-13,47.29,47.8,46.0,46.0,4803900,8.50085758588826,8.59253526338462,8.26896698986805,8.26896698986805,26723942.6969252,0.0,1.0
2013-12-16,48.11,48.5,47.38,47.38,3512900,8.64826091049026,8.71836736975218,8.51703599956409,8.51703599956409,19542150.8149688,0.0,1.0
2013-12-17,48.98,49.14,47.82,48.05,2898700,8.80465224268993,8.83341386700252,8.5961304664237,8.63747530137304,16125375.777093,0.0,1.0
2013-12-18,49.93,50.1499,48.54,49.01,3535500,8.97542438704591,9.01495364446052,8.72555777583033,8.81004504724855,19667873.8951642,0.0,1.0
2013-12-19,49.87,50.49,49.22,49.68,2319600,8.96463877792869,9.07609007213995,8.84779467915881,8.93048434905749,12903860.9212906,0.0,1.0
2013-12-20,49.25,50.15,49.17,49.91,2871000,8.85318748371742,9.01497162047571,8.83880667156113,8.97182918400683,15971281.5593314,0.0,1.0
2013-12-23,50.52,50.56,49.04,49.34,1844000,9.08148287669856,9.08867328277671,8.81543785180715,8.86936589739325,10258113.2690377,0.0,1.0
2013-12-24,50.97,51.21,50.36,50.36,1150800,9.1623749450777,9.20551738154658,9.05272125238598,9.05272125238598,6401863.74729315,0.0,1.0
2013-12-26,50.36,51.55,50.19,51.07,1518800,9.05272125238598,9.26663583321082,9.02216202655386,9.18035096027307,8449036.02658049,0.0,1.0
2013-12-27,49.04,50.61,48.91,50.33,2107200,8.81543785180715,9.09766129037439,8.79206903205318,9.04732844782737,11722286.4861802,0.0,1.0
2013-12-30,49.27,49.38,48.17,48.99,1972100,8.8567826867565,8.8765563034714,8.65904651960748,8.80644984420947,10970729.4890831,0.0,1.0
2013-12-31,49.26,49.79,49.12,49.44,1746100,8.85498508523696,8.95025796577239,8.82981866396345,8.88734191258862,9713498.68712944,0.0,1.0
2014-01-02,49.65,49.76,48.11,49.15,2834300,8.92509154449888,8.94486516121379,8.64826091049026,8.83521146852206,15767120.6282177,0.0,1.0
2014-01-03,49.24,50.0,49.07,49.71,1317800,8.85138988219789,8.98800759768266,8.82083065636576,8.9358771536161,7330879.42838278,0.0,1.0
2014-01-06,48.17,49.3,47.98,49.24,2898900,8.65904651960748,8.8621754913151,8.62489209073628,8.85138988219789,16126488.3707231,0.0,1.0
2014-01-07,44.14,49.0779,43.6,48.45,15056000,7.93461310723425,8.8222507615662,7.83754262517928,8.7093793621545,83756048.4699737,0.0,1.0
2014-01-08,45.35,45.63,43.62,43.92,7475200,8.15212289109818,8.2024557336452,7.84113782821835,7.89506587380445,41584299.5166542,0.0,1.0
2014-01-09,44.97,45.41,44.3,45.36,3971800,8.08381403335579,8.16290850021539,7.96337473154684,8.15392049261771,22094996.8991127,0.0,1.0
2014-01-10,45.52,45.59,44.5,44.5,2217500,8.1826821169303,8.19526532756705,7.99932676193757,7.99932676193757,12335881.8731513,0.0,1.0
2014-01-13,45.32,45.84,45.086,45.47,4286500,8.14673008653956,8.24020536555546,8.10466621098241,8.17369410933261,23845662.9759924,0.0,1.0
2014-01-14,36.31,39.1,36.0,38.4,23506700,6.52709111743715,7.02862194138784,6.47136547033152,6.90278983502028,130767023.417184,0.0,1.0
2014-01-15,36.97,37.03,36.25,36.74,8425600,6.64573281772656,6.65651842684378,6.51630550831993,6.60438798277722,46871344.4466399,0.0,1.0
2014-01-16,37.75,38.57,36.51,36.74,8615900,6.78594573625041,6.93334906085241,6.56304314782788,6.60438798277722,47929977.28563,0.0,1.0
2014-01-17,37.65,38.4,36.98,37.88,6465800,6.76796972105504,6.90278983502028,6.6475304192461,6.80931455600439,35969039.4658047,0.0,1.0
2014-01-21,38.21,39.39,38.13,38.52,6210800,6.86863540614909,7.0807523854544,6.8542545939928,6.92436105325472,34550482.5874942,0.0,1.0
2014-01-22,39.25,39.385,38.0,38.12,3825800,7.05558596418089,7.07985358469463,6.83088577423882,6.85245699247326,21282803.5491781,0.0,1.0
2014-01-23,38.25,39.51,37.77,39.4,4987300,6.87582581222724,7.10232360368884,6.78954093928948,7.08254998697394,27744191.0556787,0.0,1.0
2014-01-24,36.52,37.93,36.38,37.93,5380600,6.56484074934742,6.81830256360207,6.53967432807391,6.81830256360207,29932106.4291671,0.0,1.0
2014-01-27,37.32,37.52,36.16,36.6,3868100,6.70864887091034,6.74460090130107,6.5001270946441,6.57922156150371,21518117.1019331,0.0,1.0
2014-01-28,36.05,37.58,35.8,37.29,4541300,6.4803534779292,6.75538651041829,6.43541343994079,6.70325606635173,25263107.2606729,0.0,1.0
2014-01-29,35.07,36.34,35.01,35.7,4778000,6.30418852901462,6.53248392199576,6.2934029198974,6.41743742474542,26579861.8218341,0.0,1.0
2014-01-30,35.31,35.76,34.7,35.5,4227700,6.3473309654835,6.42822303386264,6.23767727279177,6.38148539435469,23518560.4487584,0.0,1.0
2014-01-31,35.07,35.43,34.81,35.03,4258800,6.30418852901462,6.36890218371793,6.25745088950667,6.29699812293647,23691568.7582308,0.0,1.0
2014-02-03,33.83,35.12,33.1,34.97,6572500,6.08128594059209,6.3131765366123,5.95006102966592,6.28621251381925,36562608.167435,0.0,1.0
2014-02-04,33.95,34.38,33.12,33.97,5697500,6.10285715882653,6.1801540241666,5.95365623270499,6.1064523618656,31695011.0359773,0.0,1.0
2014-02-05,34.76,35.0,33.55,33.67,4448700,6.24846288190899,6.29160531837786,6.03095309804507,6.0525243162795,24747976.4099609,0.0,1.0
2014-02-06,35.35,35.6152,34.56,34.59,2628600,6.35452137156164,6.40219376385975,6.21251085151826,6.21790365607687,14622818.0797139,0.0,1.0
2014-02-07,35.5,35.766,35.0,35.41,3383500,6.38148539435469,6.42930159477436,6.29160531837786,6.36530698067886,18822302.7363281,0.0,1.0
2014-02-10,36.42,36.69,35.39,35.5,4432400,6.54686473415205,6.59539997517954,6.36171177763979,6.38148539435469,24657300.0291121,0.0,1.0
2014-02-11,35.75,36.597,35.71,36.44,5957800,6.4264254323431,6.57868228104785,6.41923502626496,6.55045993719112,33143051.6454841,0.0,1.0
2014-02-12,36.51,36.78,35.67,35.86,3489700,6.56304314782788,6.61157838885537,6.41204462018681,6.446199049058,19413089.9538833,0.0,1.0
2014-02-13,35.86,36.28,35.37,36.22,3880800,6.446199049058,6.52169831287854,6.35811657460071,6.51091270376132,21588766.7974411,0.0,1.0
2014-02-14,35.61,35.73,35.02,35.6,3268100,6.40125901106959,6.42283022930403,6.29520052141694,6.39946140955006,18180336.2117907,0.0,1.0
2014-02-18,36.14,36.46,35.3324,35.82,2683500,6.49653189160503,6.5540551402302,6.35135759288726,6.43900864297986,14928225.0311619,0.0,1.0
2014-02-19,35.6,36.11,35.2501,36.11,3576700,6.39946140955006,6.49113908704642,6.33656333238147,6.49113908704642,19897068.1829539,0.0,1.0
2014-02-20,35.64,35.79,35.36,35.61,2243200,6.4066518156282,6.43361583842125,6.35631897308118,6.40125901106959,12478850.1546124,0.0,1.0
2014-02-21,35.56,35.71,35.33,35.57,2697900,6.39227100347191,6.41923502626496,6.35092616852257,6.39406860499145,15008331.7725254,0.0,1.0
2014-02-24,36.05,36.37,35.4,35.6,2835200,6.4803534779292,6.53787672655437,6.36350937915932,6.39946140955006,15772127.2995529,0.0,1.0
2014-02-25,38.47,39.0,36.17,36.26,6983900,6.91537304565704,7.01064592619248,6.50192469616364,6.51810310983947,38851213.2644427,0.0,1.0
2014-02-26,38.07,38.59,37.585,38.33,3448600,6.84346898487558,6.93694426389148,6.75628531117806,6.89020662438353,19184451.9629085,0.0,1.0
2014-02-27,37.25,37.89,36.91,37.65,2868700,6.69606566027358,6.81111215752392,6.63494720860934,6.76796972105504,15958486.7325859,0.0,1.0
2014-02-28,37.31,37.74,36.91,37.39,2142800,6.7068512693908,6.78414813473087,6.63494720860934,6.72123208154709,11920328.1523286,0.0,1.0
2014-03-03,37.19,37.67,36.83,37.05,1733300,6.68528005115636,6.77156492409412,6.62056639645305,6.66011362988285,9642292.69480641,0.0,1.0
2014-03-04,37.35,37.83,37.22,37.5,1533300,6.71404167546895,6.8003265484067,6.69067285571497,6.741005698262,8529699.06475893,0.0,1.0
2014-03-05,38.75,38.99,37.5,37.73,3932800,6.96570588820406,7.00884832467294,6.741005698262,6.78235053321134,21878041.1412535,0.0,1.0
2014-03-06,38.69,39.34,38.41,38.78,2958200,6.95492027908684,7.07176437785672,6.90458743653982,6.97109869276267,16456372.3820321,0.0,1.0
2014-03-07,38.52,39.18,38.425,38.99,2026600,6.92436105325472,7.04300275354413,6.90728383881912,7.00884832467294,11273911.253271,0.0,1.0
2014-03-10,38.51,38.98,38.07,38.52,2375500,6.92256345173519,7.0070507231534,6.84346898487558,6.92436105325472,13214830.8408888,0.0,1.0
2014-03-11,38.49,38.8,38.27,38.46,2209800,6.91896824869611,6.97469389580175,6.87942101526631,6.9135754441375,12293047.0183945,0.0,1.0
2014-03-12,38.5,38.56,37.98,37.98,2239800,6.92076585021565,6.93155145933287,6.82729057119975,6.82729057119975,12459936.0629016,0.0,1.0
2014-03-13,37.12,38.46,37.025,38.29,3160300,6.73201769066431,6.97503772583377,6.71478865832021,6.94420682584958,17425731.9856246,0.33,1.0
2014-03-14,38.98,39.15,36.76,36.88,4182100,7.06934400813833,7.10017490812252,6.66672872599192,6.68849171421605,23059884.7378669,0.0,1.0
2014-03-17,39.75,39.85,38.8801,39.02,2837200,7.20898984924317,7.22712567276328,7.05122632044175,7.07659833754638,15644175.1699567,0.0,1.0
2014-03-18,38.39,38.67,37.35,37.88,7652500,6.96234264936969,7.013122955226,6.77373008476056,6.86984994941714,42195492.2064337,0.0,1.0
2014-03-19,37.61,38.5793,37.28,38.43,2920200,6.82088322591285,6.99667376329326,6.76103500829649,6.96959697877774,16101832.9096671,0.0,1.0
2014-03-20,38.44,38.66,37.43,37.43,2245000,6.97141056112975,7.01130937287399,6.78823874357665,6.78823874357665,12378814.7668662,0.0,1.0
2014-03-21,37.82,38.87,37.76,38.67,2940000,6.85896845530507,7.04939460226621,6.84808696119301,7.013122955226,16211009.0933571,0.0,1.0
2014-03-24,38.11,38.555,37.62,37.99,3237000,6.91156234351339,6.99226675817787,6.82269680826486,6.88979935528926,17848651.8487064,0.0,1.0
2014-03-25,37.79,38.55,37.77,38.43,3174600,6.85352770824904,6.99135996700187,6.84990054354502,6.96959697877774,17504581.4516229,0.0,1.0
2014-03-26,38.9,39.0,38.03,38.1,5638400,7.05483534932225,7.07297117284236,6.8970536846973,6.90974876116138,31089848.1877499,0.0,1.0
2014-03-27,37.33,37.75,35.27,37.12,10618300,6.77010292005654,6.846273378841,6.39650495554231,6.73201769066431,58548761.175508,0.0,1.0
2014-03-28,40.62,40.65,37.37,37.37,7309300,7.36677151386812,7.37221226092415,6.77735724946459,6.77735724946459,40303105.0224745,0.0,1.0
2014-03-31,41.1,41.57,40.23,40.72,4136000,7.45382346676464,7.53906183730915,7.29604180213969,7.38490733738822,22805691.7041241,0.0,1.0
2014-04-01,42.58,42.71,40.94,41.05,4272100,7.72223365486224,7.74581022543838,7.42480614913246,7.44475555500458,23556140.1182758,0.0,1.0
2014-04-02,43.37,43.44,42.43,42.6,4521400,7.8655066606711,7.87820173713518,7.69502991958208,7.72586081956627,24930767.5220084,0.0,1.0
2014-04-03,44.39,44.46,43.4,43.51,5369000,8.05049206057621,8.06318713704029,7.87094740772713,7.89089681359925,29604390.4157259,0.0,1.0
2014-04-04,42.84,45.48,42.37,45.44,6783500,7.76938679601453,8.24817253694539,7.68414842547002,8.24091820753735,37403870.8111523,0.0,1.0
2014-04-07,43.52,43.72,42.09,42.68,4148100,7.89271039595127,7.92898204299148,7.63336811961371,7.74036947838235,22872410.4830457,0.0,1.0
2014-04-08,43.74,44.1,43.405,43.57,3902400,7.9326092076955,7.9978981723679,7.87185419890314,7.90177830771132,21517633.2945295,0.0,1.0
2014-04-09,43.18,43.79,42.8,43.79,3380700,7.8310485959829,7.94167711945556,7.76213246660648,7.94167711945556,18641006.2727593,0.0,1.0
2014-04-10,41.21,43.5,41.14,43.18,5782600,7.47377287263676,7.88908323124724,7.46107779617268,7.8310485959829,31884959.5861383,0.0,1.0
2014-04-11,40.52,41.21,40.25,40.73,3316100,7.34863569034801,7.47377287263676,7.29966896684371,7.38672091974023,18284805.1885991,0.0,1.0
2014-04-14,41.17,41.62,40.71,40.86,3352200,7.46651854322871,7.5481297490692,7.38309375503621,7.41029749031638,18483858.7356298,0.0,1.0
2014-04-15,41.45,41.86,40.755,41.3,3537200,7.51729884908502,7.59165572551746,7.39125487562026,7.49009511380485,19503939.2398036,0.0,1.0
2014-04-16,40.74,42.0199,40.63,41.84,2063000,7.38853450209225,7.62065490732612,7.36858509622013,7.58802856081344,11375276.108706,0.0,1.0
2014-04-17,41.47,41.59,40.13,40.6,2411000,7.52092601378904,7.54268900201317,7.27790597861958,7.36314434916409,13294130.2462871,0.0,1.0
2014-04-21,40.97,41.91,40.77,41.42,1855300,7.4302468961885,7.60072363727752,7.39397524914828,7.51185810202898,10230028.9696957,0.0,1.0
2014-04-22,42.27,42.82,40.86,40.86,2894900,7.66601260194991,7.7657596313105,7.41029749031638,7.41029749031638,15962330.0082855,0.0,1.0
2014-04-23,39.91,42.68,39.88,42.38,3673200,7.23800716687534,7.74036947838235,7.23256641981931,7.68596200782203,20253836.2590882,0.0,1.0
2014-04-24,40.21,40.59,39.47,40.23,2244200,7.29241463743567,7.36133076681208,7.15820954338687,7.29604180213969,12374403.6079292,0.0,1.0
2014-04-25,39.37,39.97,38.97,39.7,1645300,7.14007371986676,7.24888866098741,7.06753042578632,7.19992193748312,9072099.74874164,0.0,1.0
2014-04-28,40.34,40.48,39.21,39.61,1784800,7.31599120801181,7.34138136093996,7.11105640223458,7.18359969631502,9841295.58837542,0.0,1.0
2014-04-29,40.35,40.49,39.63,40.31,1906000,7.31780479036382,7.34319494329197,7.18722686101904,7.31055046095578,10509586.1673261,0.0,1.0
2014-04-30,39.68,40.28,39.07,40.15,2011200,7.19629477277909,7.30510971389975,7.08566624930643,7.28153314332361,11089653.5675373,0.0,1.0
2014-05-01,39.26,40.18,39.23,39.88,2235500,7.12012431399464,7.28697389037964,7.1146835669386,7.23256641981931,12326432.2544897,0.0,1.0
2014-05-02,39.92,40.49,39.26,39.34,1880700,7.23982074922736,7.34319494329197,7.12012431399464,7.13463297281073,10370083.2659444,0.0,1.0
2014-05-05,38.15,39.48,38.12,39.37,2965400,6.91881667292143,7.16002312573888,6.9133759258654,7.14007371986676,16351063.3896058,0.0,1.0
2014-05-06,37.66,38.36,37.615,38.33,2423000,6.8299511376729,6.95690190231366,6.82179001708885,6.95146115525763,13360297.6303416,0.0,1.0
2014-05-07,35.84,38.0,35.67,37.89,5540600,6.49987914960693,6.89161293764127,6.46904824962274,6.87166353176915,30550584.0077055,0.0,1.0
2014-05-08,36.02,36.79,35.69,35.78,2888800,6.53252363194312,6.67216947304796,6.47267541432676,6.48899765549486,15928694.9213911,0.0,1.0
2014-05-09,36.56,36.78,35.76,36.01,1754100,6.63045707895171,6.67035589069595,6.48537049079084,6.53071004959111,9672017.36416927,0.0,1.0
2014-05-12,36.82,37.3,36.55,36.59,1940200,6.67761022010399,6.76466217300051,6.62864349659969,6.63589782600774,10698163.2118814,0.0,1.0
2014-05-13,37.85,38.0,36.86,36.94,2586600,6.86440920236111,6.89161293764127,6.68486454951203,6.69937320832812,14262379.6329515,0.0,1.0
2014-05-14,36.46,37.69,36.38,37.65,2178600,6.6123212554316,6.83539188472893,6.59781259661551,6.82813755532089,12012688.5750979,0.0,1.0
2014-05-15,35.87,36.22,35.1,36.14,2407400,6.50531989666296,6.56879527898334,6.36567405555812,6.55428662016725,13274280.0310707,0.0,1.0
2014-05-16,36.22,36.23,35.42,35.44,1944400,6.56879527898334,6.57060886133535,6.42370869082247,6.42733585552649,10721321.7963005,0.0,1.0
2014-05-19,36.98,37.17,35.77,36.31,3666100,6.70662753773616,6.74108560242437,6.48718407314285,6.58511752015144,20214687.2235226,0.0,1.0
2014-05-20,36.43,37.17,36.27,36.88,3413300,6.60688050837557,6.74108560242437,6.57786319074339,6.68849171421605,18820760.9994407,0.0,1.0
2014-05-21,36.94,37.31,36.45,36.45,2668700,6.69937320832812,6.76647575535252,6.61050767307959,6.61050767307959,14715074.8188578,0.0,1.0
2014-05-22,36.88,37.44,36.05,36.8,4084800,6.68849171421605,6.79005232592866,6.53796437899915,6.67398305539997,22523377.5321582,0.0,1.0
2014-05-23,38.43,39.53,38.02,38.54,6017900,6.96959697877774,7.16909103749893,6.89524010234529,6.98954638464986,33182391.708474,0.0,1.0
2014-05-27,37.29,39.05,37.16,38.7,3126100,6.7628485906485,7.08203908460241,6.73927202007236,7.01856370228203,17237154.9410692,0.0,1.0
2014-05-28,38.21,38.27,36.78,37.29,2754600,6.9296981670335,6.94057966114556,6.67035589069595,6.7628485906485,15188723.0097148,0.0,1.0
2014-05-29,38.17,38.6,37.73,38.3,2464800,6.92244383762545,7.00042787876192,6.84264621413698,6.9460204082016,13590780.6847982,0.0,1.0
2014-05-30,37.85,38.31,37.75,38.17,2408900,6.86440920236111,6.94783399055361,6.846273378841,6.92244383762545,13282550.9540775,0.0,1.0
2014-06-02,36.56,37.85,36.54,37.68,2237300,6.69030529656806,6.92636913225113,6.68664539213887,6.89525994460297,12226002.3084386,0.33,1.0
2014-06-03,36.57,36.74,35.89,36.45,2880400,6.69213524878266,6.72324443643082,6.56769849819004,6.67017582220749,15740301.7249481,0.0,1.0
2014-06-04,37.26,37.86,36.29,36.48,1901600,6.81840195158988,6.92819908446572,6.64089658677393,6.67566567885128,10391528.1766982,0.0,1.0
2014-06-05,36.69,37.32,36.41,37.25,1645100,6.71409467535783,6.82938166487747,6.6628560133491,6.81657199937528,8989852.23153457,0.0,1.0
2014-06-06,37.28,37.46,36.69,36.71,1827000,6.82206185601908,6.85500099588183,6.71409467535783,6.71775457978702,9983867.25853362,0.0,1.0
2014-06-09,36.52,37.62,36.48,37.3,1918500,6.68298548770967,6.88428023131539,6.67566567885128,6.82572176044827,10483880.3149955,0.0,1.0
2014-06-10,37.29,37.37,36.31,36.54,2073300,6.82389180823367,6.83853142595045,6.64455649120313,6.68664539213887,11329804.0433048,0.0,1.0
2014-06-11,37.74,39.07,37.29,37.34,3399200,6.90623965789056,7.14962330243201,6.82389180823367,6.83304156930666,18575348.4319691,0.0,1.0
2014-06-12,36.3,37.595,36.18,37.55,2622400,6.64272653898853,6.87970535077889,6.62076711241336,6.8714705658132,14330428.8444327,0.0,1.0
2014-06-13,36.99,37.1,36.08,36.33,1865100,6.76899324179575,6.78912271615632,6.60246759026739,6.64821639563232,10192069.4164702,0.0,1.0
2014-06-16,37.72,37.735,36.7928,36.85,1818400,6.90257975346136,6.90532468178326,6.73290658412389,6.74337391079139,9936871.49584978,0.0,1.0
2014-06-17,40.29,40.34,38.36,38.96,5057100,7.37287747261289,7.38202723368588,7.01969669519559,7.12949382807144,27635147.8451726,0.0,1.0
2014-06-18,40.0,40.32,39.44,40.32,2838400,7.31980885838957,7.37836732925668,7.21733153437211,7.37836732925668,15510787.5350968,0.0,1.0
2014-06-19,39.96,40.42,39.69,40.11,2341200,7.31248904953118,7.39666685140266,7.26308033973705,7.33993833275014,12793776.6971423,0.0,1.0
2014-06-20,40.11,40.42,39.89,40.0,2928700,7.33993833275014,7.39666685140266,7.299679384029,7.31980885838957,16004243.0432772,0.0,1.0
2014-06-23,40.4,40.564,39.82,40.09,1612000,7.39300694697346,7.42301816329286,7.28686971852681,7.33627842832094,8808973.19143744,0.0,1.0
2014-06-24,40.24,40.74,40.0,40.34,1924800,7.3637277115399,7.45522532226977,7.31980885838957,7.38202723368588,10518307.4434732,0.0,1.0
2014-06-25,40.21,40.48,39.824,40.15,2058700,7.35823785489611,7.40764656469024,7.28760169941265,7.34725814160853,11250020.5392136,0.0,1.0
2014-06-26,40.57,40.61,39.713,40.24,1908900,7.42411613462162,7.43143594348001,7.26728922983062,7.3637277115399,10431419.9287438,0.0,1.0
2014-06-27,40.35,40.99,40.25,40.43,2924600,7.38385718590048,7.50097412763471,7.3655576637545,7.39849680361725,15981838.0866488,0.0,1.0
2014-06-30,40.47,40.79,40.28,40.43,1504400,7.40581661247564,7.46437508334276,7.37104752039829,7.39849680361725,8220979.69553257,0.0,1.0
2014-07-01,40.5,40.88,40.285,40.51,1607900,7.41130646911944,7.48084465327414,7.37196249650559,7.41313642133403,8786568.23480909,0.0,1.0
2014-07-02,40.87,41.205,40.51,40.6,1723800,7.47901470105954,7.54031810024855,7.41313642133403,7.42960599126541,9419918.10632746,0.0,1.0
2014-07-03,41.76,41.82,40.86,40.95,1158100,7.64188044815871,7.65286016144629,7.47718474884494,7.49365431877632,6328580.55397252,0.0,1.0
2014-07-07,41.59,41.82,41.445,41.55,1403500,7.61077126051055,7.65286016144629,7.58423695339889,7.60345145165216,7669599.17753254,0.0,1.0
2014-07-08,41.64,41.69,41.0,41.46,2582500,7.61992102158354,7.62907078265652,7.50280407984931,7.58698188172079,14112390.3640739,0.0,1.0
2014-07-09,41.79,42.86,41.43,41.68,2651600,7.6473703048025,7.84317519176442,7.58149202507699,7.62724083044193,14489995.8526151,0.0,1.0
2014-07-10,41.78,42.05,40.76,41.05,2063300,7.6455403525879,7.69494906238203,7.45888522669897,7.51195384092229,11275157.8076259,0.0,1.0
2014-07-11,41.24,41.78,40.84,41.61,1802600,7.54672293299964,7.6455403525879,7.47352484441575,7.61443116493975,9850530.44347714,0.0,1.0
2014-07-14,41.78,42.07,41.46,41.84,1381400,7.6455403525879,7.69860896681123,7.58698188172079,7.65652006587549,7548830.99668219,0.0,1.0
2014-07-15,41.02,41.94,40.87,41.69,1785500,7.5064639842785,7.67481958802146,7.47901470105954,7.62907078265652,9757085.38046622,0.0,1.0
2014-07-16,41.54,41.72,41.045,41.27,1419400,7.60162149943756,7.63456063930032,7.51103886481499,7.55221278964344,7756486.69226198,0.0,1.0
2014-07-17,41.25,42.02,41.12,41.64,2281000,7.54855288521424,7.68945920573824,7.52476350642447,7.61992102158354,12464806.3583553,0.0,1.0
2014-07-18,42.83,43.37,41.5,41.72,3991300,7.83768533512063,7.93650275470889,7.59430169057917,7.63456063930032,21810952.0465163,0.0,1.0
2014-07-21,42.85,43.24,42.3961,42.57,2729800,7.84134523954982,7.91271337591912,7.75828370852925,7.7901065775411,14917329.415624,0.0,1.0
2014-07-22,44.09,44.33,42.51,42.92,2727400,8.0682593141599,8.11217816731024,7.77912686425351,7.85415490505201,14904214.3190611,0.0,1.0
2014-07-23,44.72,45.69,44.09,44.52,4048100,8.18354630367953,8.36105166849548,8.0682593141599,8.14694725938759,22121342.6651724,0.0,1.0
2014-07-24,46.1,46.2,44.77,44.77,4265400,8.43607970929398,8.45437923143995,8.19269606475252,8.19269606475252,23308805.3664747,0.0,1.0
2014-07-25,45.68,46.08,45.575,45.86,1493200,8.35922171628089,8.43241980486478,8.34000721802761,8.39216085614364,8159775.9115722,0.0,1.0
2014-07-28,46.08,46.55,45.86,45.86,1637900,8.43241980486478,8.51842755895086,8.39216085614364,8.39216085614364,8950506.94184577,0.0,1.0
2014-07-29,43.43,46.59,41.88,46.06,12551200,7.94748246799647,8.52574736780925,7.66383987473388,8.42875990043559,68587583.3252913,0.0,1.0
2014-07-30,43.14,44.5,43.09,43.88,5399000,7.89441385377315,8.14328735495839,7.88526409270016,8.02983031765335,29503502.643034,0.0,1.0
2014-07-31,41.97,43.04,41.94,42.95,2275700,7.68030944466525,7.87611433162717,7.67481958802146,7.8596447616958,12435843.8534455,0.0,1.0
2014-08-01,41.22,42.56,41.06,41.99,2468000,7.54306302857045,7.7882766253265,7.51378379313689,7.68396934909445,13486690.9655506,0.0,1.0
2014-08-04,41.69,42.115,41.32,41.35,2733500,7.62907078265652,7.70684375177692,7.56136255071642,7.56685240736021,14937548.5228252,0.0,1.0
2014-08-05,41.33,42.02,41.15,41.5,1725800,7.56319250293102,7.68945920573824,7.53025336306827,7.59430169057917,9430847.35346323,0.0,1.0
2014-08-06,41.5,41.82,40.87,41.03,1610900,7.59430169057917,7.65286016144629,7.47901470105954,7.5082939364931,8802962.10551277,0.0,1.0
2014-08-07,40.87,41.95,40.85,41.74,1210500,7.47901470105954,7.67664954023606,7.47535479663035,7.63822054372951,6614926.82892992,0.0,1.0
2014-08-08,40.7,40.94,40.27,40.94,1766300,7.44790551341138,7.49182436656172,7.3692175681837,7.49182436656172,9652164.60796276,0.0,1.0
2014-08-11,41.64,41.71,40.7,40.99,1496000,7.61992102158354,7.63273068708572,7.44790551341138,7.50097412763471,8175076.85756229,0.0,1.0
2014-08-12,40.93,41.63,40.61,41.62,1688600,7.48999441434712,7.61809106936894,7.43143594348001,7.61626111715434,9227563.35673776,0.0,1.0
2014-08-13,41.34,41.37,40.42,41.21,1388500,7.56502245514562,7.57051231178941,7.39666685140266,7.54123307635585,7587629.8240142,0.0,1.0
2014-08-14,41.83,41.9,40.79,41.49,2229400,7.65469011366089,7.66749977916307,7.46437508334276,7.59247173836458,12182831.7822523,0.0,1.0
2014-08-15,39.64,41.89,39.4,41.87,4259100,7.25393057866406,7.66566982694847,7.21001172551372,7.66200992251928,23274378.237997,0.0,1.0
2014-08-18,40.65,40.74,39.95,40.06,2660200,7.4387557523384,7.45522532226977,7.31065909731658,7.33078857167715,14536991.6152989,0.0,1.0
2014-08-19,40.88,41.29,40.74,40.8,2092000,7.48084465327414,7.55587269407263,7.45522532226977,7.46620503555736,11431992.5040243,0.0,1.0
2014-08-20,41.33,41.38,40.06,40.86,2297000,7.56319250293102,7.57234226400401,7.33078857167715,7.47718474884494,12552240.3354416,0.0,1.0
2014-08-21,40.49,41.73,40.31,41.67,4969000,7.40947651690484,7.63639059151491,7.37653737704209,7.62541087822733,27153714.5088416,0.0,1.0
2014-08-22,42.9,44.5,42.38,43.68,8578300,7.85049500062281,8.14328735495839,7.75533748546375,7.99323127336141,46877180.3524242,0.0,1.0
2014-08-25,42.41,43.58,41.88,43.58,3461100,7.76082734210754,7.97493175121543,7.66383987473388,7.97493175121543,18913608.6308214,0.0,1.0
2014-08-26,42.77,42.95,41.9,42.44,2403700,7.82670562183304,7.8596447616958,7.66749977916307,7.76631719875133,13135315.6701354,0.0,1.0
2014-08-27,42.99,43.11,42.57,42.97,1102800,7.86696457055419,7.88892399712936,7.7901065775411,7.86330466612499,6026386.87066824,0.0,1.0
2014-08-28,43.17,43.2,42.25,42.75,1807900,7.89990371041694,7.90539356706073,7.73154810667398,7.82304571740385,9879492.94838694,0.0,1.0
2014-08-29,42.2,42.98,42.11,42.94,1811600,7.78278676868271,7.92663922554461,7.76618840827556,7.91926217647477,9822897.92489582,0.33,1.0
2014-09-02,43.75,43.95,42.23,42.29,3073200,8.06864742013906,8.10553266548827,7.78831955548509,7.79938512908985,16663573.5829045,0.0,1.0
2014-09-03,43.53,44.08,43.42,44.0,1673900,8.02807365025493,8.12950807496525,8.00778676531287,8.11475397682557,9076257.91371336,0.0,1.0
2014-09-04,44.44,44.49,43.54,43.6,2270300,8.19590151659383,8.20512282793113,8.02991791252239,8.04098348612716,12310071.2954797,0.0,1.0
2014-09-05,45.24,45.25,43.77,44.31,2771200,8.34344249799065,8.34528676025812,8.07233594467398,8.17192610711684,15026062.4472683,0.0,1.0
2014-09-08,44.28,45.4065,44.19,45.1,1992500,8.16639332031446,8.37414946474387,8.14979495990732,8.31762282624621,10803777.9395865,0.0,1.0
2014-09-09,43.16,44.28,43.06,44.15,2607100,7.9598359463589,8.16639332031446,7.9413933236843,8.14241791083747,14136275.7672753,0.0,1.0
2014-09-10,43.14,43.5598,42.75,43.43,2247600,7.95614742182398,8.03356955181197,7.88422119339303,8.00963102758033,12186986.8491918,0.0,1.0
2014-09-11,43.96,43.99,42.98,43.06,1941900,8.10737692775573,8.11290971455811,7.92663922554461,7.9413933236843,10529413.4910329,0.0,1.0
2014-09-12,43.61,44.4,43.47,44.03,1705400,8.04282774839462,8.18852446752398,8.01700807665017,8.12028676362795,9247057.91627143,0.0,1.0
2014-09-15,43.51,43.78,43.19,43.58,1180600,8.02438512572001,8.07418020694144,7.96536873316128,8.03729496159223,6401475.65143079,0.0,1.0
2014-09-16,44.85,45.45,43.29,43.45,2744800,8.2715162695597,8.38217200560732,7.98381135583589,8.01331955211525,14882915.7784577,0.0,1.0
2014-09-17,44.02,44.96,43.952,44.85,2246900,8.11844250136049,8.29180315450177,8.10590151794176,8.2715162695597,12183191.2935794,0.0,1.0
2014-09-18,44.23,44.39,43.52,44.0,1859600,8.15717200897716,8.18668020525652,8.02622938798747,8.11475397682557,10083164.5954605,0.0,1.0
2014-09-19,43.38,44.43,43.27,44.33,2494600,8.00040971624303,8.19405725432637,7.98012283130096,8.17561463165176,13526275.7581393,0.0,1.0
2014-09-22,43.38,43.46,43.02,43.33,1319139,8.00040971624303,8.01516381438271,7.93401627461446,7.99118840490573,7152664.90712583,0.0,1.0
2014-09-23,42.38,43.35,42.38,43.35,1312241,7.81598348949699,7.99487692944065,7.81598348949699,7.99487692944065,7115262.41767676,0.0,1.0
2014-09-24,43.17,43.28,42.11,42.35,2104786,7.96168020862636,7.98196709356843,7.76618840827556,7.81045070269461,11412617.5931496,0.0,1.0
2014-09-25,42.06,43.68,42.06,43.33,2076004,7.75696709693826,8.05573758426684,7.75696709693826,7.99118840490573,11256555.1908122,0.0,1.0
2014-09-26,42.04,42.62,41.67,42.06,1597809,7.75327857240334,7.86024578391604,7.68504086850731,7.75696709693826,8663675.59642298,0.0,1.0
2014-09-29,42.06,42.37,41.421,41.74,1351965,7.75696709693826,7.81413922722953,7.63911873804754,7.69795070437953,7330654.77645826,0.0,1.0
2014-09-30,41.2,42.14,41.185,42.0,2089116,7.59836054193667,7.77172119507794,7.59559414853548,7.7459015233335,11327651.3696548,0.0,1.0
2014-10-01,40.38,41.14,40.28,41.12,2326410,7.44713103600492,7.58729496833191,7.42868841333032,7.58360644379699,12614312.1889252,0.0,1.0
2014-10-02,40.88,41.12,39.61,40.32,2509483,7.53934414937794,7.58360644379699,7.30512284141047,7.43606546240016,13606974.6926812,0.0,1.0
2014-10-03,40.46,41.4861,40.44,41.13,1854145,7.4618851341446,7.65112488540871,7.45819660960968,7.58545070606445,10053586.3727953,0.0,1.0
2014-10-06,39.56,40.59,39.55,40.5,2483595,7.29590153007317,7.48586054362159,7.29405726780571,7.46926218321445,13466604.20169,0.0,1.0
2014-10-07,39.01,40.035,39.0,39.44,2526553,7.19446710536285,7.38350398777754,7.19262284309539,7.27377038286365,13699532.0274008,0.0,1.0
2014-10-08,39.64,39.73,38.6,39.15,2645407,7.31065562821285,7.32725398862,7.11885235239698,7.2202867771073,14343984.8370528,0.0,1.0
2014-10-09,38.3,39.86,38.1,39.56,2375570,7.06352448437317,7.35122939809698,7.02663923902396,7.29590153007317,12880868.6373619,0.0,1.0
2014-10-10,38.31,39.47,38.19,38.21,3107806,7.06536874664063,7.27930316966603,7.0432375994311,7.04692612396602,16851215.0079371,0.0,1.0
2014-10-13,37.2,38.39,37.1,38.13,2457828,6.86065563495253,7.08012284478031,6.84221301227792,7.03217202582634,13326889.7995975,0.0,1.0
2014-10-14,37.2,37.55,36.87,37.29,3018786,6.86065563495253,6.92520481431364,6.79979498012634,6.87725399535967,16368528.7784856,0.0,1.0
2014-10-15,38.46,38.81,35.82,36.46,3705911,7.09303268065253,7.15758186001365,6.606147442043,6.72418022716046,20094273.2787307,0.0,1.0
2014-10-16,39.23,40.16,37.54,37.78,3861855,7.23504087524698,7.40655726612079,6.92336055204618,6.96762284646523,20939836.313617,0.0,1.0
2014-10-17,39.86,40.36,39.4,39.65,4078596,7.35122939809698,7.44344251147,7.26639333379381,7.31249989048032,22115054.197885,0.0,1.0
2014-10-20,40.66,41.01,39.52,39.7,3004518,7.49877037949381,7.56331955885492,7.28852448100333,7.32172120181762,16291164.5106603,0.0,1.0
2014-10-21,40.71,41.18,40.52,40.84,2467144,7.50799169083111,7.59467201740175,7.47295070774937,7.5319671003081,13377403.2225763,0.0,1.0
2014-10-22,40.6,41.167,40.56,40.81,1655307,7.48770480588905,7.59227447645405,7.48032775681921,7.52643431350572,8975442.53442566,0.0,1.0
2014-10-23,41.26,41.65,40.74,40.85,1419731,7.60942611554143,7.68135234397239,7.51352447763349,7.53381136257556,7698097.09307257,0.0,1.0
2014-10-24,42.03,42.39,41.06,41.32,1898170,7.75143431013588,7.81782775176445,7.57254087019223,7.62049168914619,10292299.7097039,0.0,1.0
2014-10-27,41.81,42.45,41.57,42.0,2074348,7.71086054025175,7.82889332536922,7.6665982458327,7.7459015233335,11247575.9906777,0.0,1.0
2014-10-28,41.03,41.29,39.31,41.19,4116370,7.56700808338984,7.61495890234381,7.24979497338666,7.59651627966921,22319873.2231748,0.0,1.0
2014-10-29,41.53,41.83,40.82,41.03,1524418,7.65922119676286,7.71454906478667,7.52827857577318,7.56700808338984,8265733.27935187,0.0,1.0
2014-10-30,42.08,42.35,41.38,41.38,1483701,7.76065562147318,7.81045070269461,7.63155726275096,7.63155726275096,8044956.65382306,0.0,1.0
2014-10-31,42.76,43.89,42.53,42.54,2996317,7.88606545566049,8.09446709188351,7.8436474235089,7.84549168577636,16246696.8655498,0.0,1.0
2014-11-03,42.71,43.1399,42.38,42.76,1508409,7.87684414432318,7.9561289792013,7.81598348949699,7.88606545566049,8178928.92249624,0.0,1.0
2014-11-04,42.73,42.805,42.12,42.53,1477423,7.8805326688581,7.89436463586406,7.76803267054302,7.8436474235089,8010915.94220212,0.0,1.0
2014-11-05,43.04,43.85,42.71,43.52,1384966,7.93770479914938,8.08709004281367,7.87684414432318,8.02622938798747,7509593.53469378,0.0,1.0
2014-11-06,44.73,44.84,43.05,43.05,3184876,8.24938512235018,8.26967200729224,7.93954906141684,7.93954906141684,17269105.6808625,0.0,1.0
2014-11-07,43.69,44.78,43.64,44.67,2354076,8.0575818465343,8.25860643368748,8.048360535197,8.23831954874541,12764323.3911719,0.0,1.0
2014-11-10,42.74,44.01,42.375,43.68,3847913,7.88237693112557,8.11659823909303,7.81506135836326,8.05573758426684,20864239.6902625,0.0,1.0
2014-11-11,42.5,43.21,42.36,42.87,1797856,7.83811463670652,7.9690572576962,7.81229496496207,7.90635234060255,9748374.90155746,0.0,1.0
2014-11-12,43.41,43.69,42.51,42.51,2278445,8.00594250304541,8.0575818465343,7.83995889897398,7.83995889897398,12354235.2961411,0.0,1.0
2014-11-13,44.46,44.7,43.9,44.15,3045136,8.19959004112875,8.2438523355478,8.09631135415097,8.14241791083747,16511404.336181,0.0,1.0
2014-11-14,44.4,44.49,42.9,43.55,2790160,8.18852446752398,8.20512282793113,7.91188512740493,8.03176217478985,15128867.7821414,0.0,1.0
2014-11-17,44.1,44.7,43.8,44.36,2020679,8.13319659950017,8.2438523355478,8.07786873147636,8.18114741845414,10956570.7418749,0.0,1.0
2014-11-18,44.02,44.4,43.535,44.1,2006822,8.11844250136049,8.18852446752398,8.02899578138866,8.13319659950017,10881435.0074163,0.0,1.0
2014-11-19,43.61,44.46,43.33,44.38,3781389,8.04282774839462,8.19959004112875,7.99118840490573,8.18483594298906,20503531.7737491,0.0,1.0
2014-11-20,43.87,44.7,43.27,44.17,5945593,8.09077856734859,8.2438523355478,7.98012283130096,8.1461064353724,32238326.9717239,0.0,1.0
2014-11-21,37.86,39.95,37.11,39.41,18759780,7.0432375994311,7.43204812723911,6.90371229040909,7.33158990474326,100840737.057822,0.33,1.0
2014-11-24,37.76,38.23,36.88,37.73,7868025,7.02463422489484,7.11207008521529,6.86092452897568,7.01905321253395,42293536.5014607,0.0,1.0
2014-11-25,37.4,38.27,37.05,38.11,5171840,6.95766207656427,7.1195114350298,6.89255026568733,7.08974603577177,27800547.6367595,0.0,1.0
2014-11-26,37.2,37.71,37.07,37.51,2570633,6.92045532749173,7.0153325376267,6.89627094059459,6.97812578855416,13818100.5547592,0.0,1.0
2014-11-28,37.81,37.98,37.21,37.21,1920402,7.03393591216297,7.06556164887462,6.92231566494536,6.92231566494536,10322869.0916054,0.0,1.0
2014-12-01,35.83,37.67,35.63,37.62,6784289,6.66558909634486,7.00789118781219,6.62838234727232,6.99858950054406,36468055.7646879,0.0,1.0
2014-12-02,35.54,36.75,35.3,36.0,3673070,6.61163931018968,6.83674014207853,6.56699121130264,6.69721483305652,19744106.0644088,0.0,1.0
2014-12-03,36.61,36.71,35.15,35.46,4531820,6.81069541772775,6.82929879226402,6.53908614949824,6.59675661056067,24360204.06494,0.0,1.0
2014-12-04,37.07,37.14,36.14,36.62,3149153,6.89627094059459,6.90929330276997,6.72325955740729,6.81255575518138,16927858.9422612,0.0,1.0
2014-12-05,37.42,37.48,36.58,37.03,2817328,6.96138275147152,6.97254477619328,6.80511440536687,6.88882959078008,15144177.1733805,0.0,1.0
2014-12-08,35.19,37.1,34.77,37.1,4521580,6.54652749931275,6.90185195295547,6.46839332626042,6.90185195295547,24305160.2879089,0.0,1.0
2014-12-09,35.57,35.65,34.0,34.62,5114458,6.61722032255056,6.63210302217958,6.32514734233115,6.44048826445602,27492098.2213691,0.0,1.0
2014-12-10,33.33,34.92,33.32,34.74,5343758,6.20050473293816,6.49629838806482,6.19864439548453,6.46281231389954,28724670.2988326,0.0,1.0
2014-12-11,33.91,34.99,33.526,33.65,5027990,6.30840430524851,6.50932075024021,6.23696734702924,6.26003553145422,27027300.8275876,0.0,1.0
2014-12-12,32.3,34.0,32.26,33.71,5912401,6.0088899752146,6.32514734233115,6.00144862540009,6.27119755617598,31781336.1681963,0.0,1.0
2014-12-15,32.93,33.52,32.005,32.61,4490631,6.12609123479309,6.23585114455707,5.95401002033261,6.06656043627703,24138797.9973489,0.0,1.0
2014-12-16,31.92,33.55,31.81,32.59,4421366,5.93819715197678,6.24143215691795,5.91773343998688,6.06283976136978,23766473.0739058,0.0,1.0
2014-12-17,32.69,32.73,31.9,32.11,3610636,6.08144313590604,6.08888448572055,5.93447647706952,5.97354356359569,19408500.2855848,0.0,1.0
2014-12-18,33.1,33.65,32.395,33.25,3397117,6.15771697150474,6.26003553145422,6.02656318102405,6.18562203330914,18260756.903954,0.0,1.0
2014-12-19,34.5,34.5,32.93,33.47,4583347,6.41816421501249,6.41816421501249,6.12609123479309,6.22654945728893,24637180.6957096,0.0,1.0
2014-12-22,34.12,36.6,33.84,36.48,5202892,6.34747139177468,6.80883508027413,6.29538194307313,6.7865110308306,27967463.5903111,0.0,1.0
2014-12-23,34.63,35.12,34.12,34.29,3811145,6.44234860190964,6.53350513713736,6.34747139177468,6.37909712848633,20486310.1184681,0.0,1.0
2014-12-24,33.39,34.86,33.22,34.86,2755847,6.21166675765992,6.48513636334306,6.18004102094826,6.48513636334306,14813694.1210712,0.0,1.0
2014-12-26,33.65,34.05,33.19,33.58,3849328,6.26003553145422,6.33444902959929,6.17446000858738,6.24701316927883,20691557.827294,0.0,1.0
2014-12-29,33.65,33.82,32.9,33.53,2400033,6.26003553145422,6.29166126816587,6.12051022243221,6.23771148201069,12901062.6288313,0.0,1.0
2014-12-30,33.83,34.35,33.2,33.45,2134070,6.2935216056195,6.39025915320809,6.17632034604101,6.22282878238168,11471413.4031949,0.0,1.0
2014-12-31,33.8,34.41,33.711,34.23,1614782,6.28794059325862,6.40142117792985,6.27138358992134,6.36793510376457,8680048.86345706,0.0,1.0
2015-01-02,33.8,34.16,33.25,34.06,1612946,6.28794059325862,6.35491274158918,6.18562203330914,6.33630936705292,8670179.68624719,0.0,1.0
2015-01-05,34.72,34.88,33.33,33.52,4940754,6.45909163899228,6.48885703825031,6.20050473293816,6.23585114455707,26558375.1505287,0.0,1.0
2015-01-06,33.69,36.03,33.52,35.17,4885107,6.26747688126872,6.7027958454174,6.23585114455707,6.54280682440549,26259252.0000942,0.0,1.0
2015-01-07,33.3,34.68,32.98,34.29,2558324,6.19492372057728,6.45165028917778,6.13539292206122,6.37909712848633,13751935.1395761,0.0,1.0
2015-01-08,33.69,34.17,33.32,33.6,4547436,6.26747688126872,6.35677307904281,6.19864439548453,6.25073384418608,24444145.8249124,0.0,1.0
2015-01-09,32.27,33.71,32.09,33.59,4042671,6.00330896285372,6.27119755617598,5.96982288868843,6.24887350673246,21730847.7669932,0.0,1.0
2015-01-12,33.77,33.84,31.69,32.55,3620470,6.28235958089774,6.29538194307313,5.89540939054336,6.05539841155527,19461361.6628625,0.0,1.0
2015-01-13,32.77,35.1,32.7,34.2,2927161,6.09632583553506,6.5297844622301,6.08330347335967,6.36235409140369,15734570.0603585,0.0,1.0
2015-01-14,36.21,37.35,35.84,37.2,7436370,6.73628191958268,6.94836038929614,6.66744943379849,6.92045532749173,39973231.6602156,0.0,1.0
2015-01-15,34.46,36.75,34.22,36.03,5139151,6.41072286519799,6.83674014207853,6.36607476631094,6.7027958454174,27624832.2043992,0.0,1.0
2015-01-16,36.35,36.41,34.92,35.69,4256827,6.76232664393346,6.77348866865522,6.49629838806482,6.63954437199409,22882015.2585818,0.0,1.0
2015-01-20,36.07,36.75,35.21,36.33,4538523,6.7102371952319,6.83674014207853,6.55024817422,6.7586059690262,24396235.1623462,0.0,1.0
2015-01-21,36.84,37.1,35.47,35.67,2965645,6.85348317916117,6.90185195295547,6.5986169480143,6.63582369708683,15941435.7552085,0.0,1.0
2015-01-22,37.12,37.24,36.15,37.24,2155272,6.90557262786272,6.92789667730624,6.72511989486092,6.92789667730624,11585381.9735672,0.0,1.0
2015-01-23,37.4,37.5,36.43,36.95,1800469,6.95766207656427,6.97626545110054,6.77720934356247,6.87394689115106,9678184.97923538,0.0,1.0
2015-01-26,38.16,38.46,37.27,37.39,2426562,7.09904772303991,7.15485784664871,6.93347768966712,6.95580173911064,13043665.7890713,0.0,1.0
2015-01-27,38.28,39.0,37.59,38.14,2007027,7.12137177248343,7.25531606914456,6.99300848818318,7.09532704813265,10788510.4182965,0.0,1.0
2015-01-28,37.61,39.3,37.44,38.5,2752534,6.99672916309043,7.31112619275336,6.96510342637878,7.16229919646322,14795885.5240688,0.0,1.0
2015-01-29,36.27,37.82,35.47,37.82,3390584,6.74744394430444,7.0357962496166,6.5986169480143,7.0357962496166,18225639.6192524,0.0,1.0
2015-01-30,35.25,36.1,35.06,35.84,3034680,6.55768952403451,6.71581820759279,6.5223431124156,6.66744943379849,16312524.343816,0.0,1.0
2015-02-02,36.83,36.93,34.52,35.11,2426311,6.85162284170754,6.87022621624381,6.42188488991975,6.53164479968373,13042316.5714898,0.0,1.0
2015-02-03,37.5,37.925,36.39,36.79,1461634,6.97626545110054,7.05532979287968,6.76976799374796,6.84418149189303,7856821.87471138,0.0,1.0
2015-02-04,36.63,37.42,35.66,37.17,2038106,6.81441609263501,6.96138275147152,6.6339633596332,6.91487431513085,10955571.5068071,0.0,1.0
2015-02-05,36.7,37.28,36.26,36.74,1363081,6.82743845481039,6.93533802712075,6.74558360685081,6.8348798046249,7327063.14836921,0.0,1.0
2015-02-06,36.76,37.39,36.44,36.96,1482314,6.83860047953215,6.95580173911064,6.7790696810161,6.87580722860469,7967984.50254369,0.0,1.0
2015-02-09,37.18,37.58,36.52,36.54,1556494,6.91673465258448,6.99114815072955,6.79395238064511,6.79767305555236,8366729.36388797,0.0,1.0
2015-02-10,38.04,38.13,37.01,37.19,2434472,7.07672367359639,7.09346671067903,6.88510891587282,6.91859499003811,13086184.9566802,0.0,1.0
2015-02-11,37.52,38.19,37.26,38.08,1479816,6.97998612600779,7.10462873540079,6.93161735221349,7.08416502341089,7954556.83115466,0.0,1.0
2015-02-12,37.25,37.77,37.0,37.6,1231473,6.92975701475987,7.02649456234846,6.8832485784192,6.99486882563681,6619621.60466741,0.0,1.0
2015-02-13,37.35,37.9,36.87,37.04,1664749,6.94836038929614,7.05067894924561,6.85906419152205,6.89068992823371,8948639.91881955,0.0,1.0
2015-02-17,37.36,38.21,36.8,37.35,1355144,6.95022072674976,7.10834941030804,6.84604182934666,6.94836038929614,7284398.84580127,0.0,1.0
2015-02-18,37.5,37.55,36.6,36.99,1050011,6.97626545110054,6.98556713836867,6.80883508027413,6.88138824096557,5644196.42228326,0.0,1.0
2015-02-19,37.53,37.69,37.05,37.69,773983,6.98184646346142,7.01161186271945,6.89255026568733,7.01161186271945,4160444.10916463,0.0,1.0
2015-02-20,37.49,38.04,37.41,37.66,1296885,6.97440511364691,7.07672367359639,6.9595224140179,7.00603085035857,6971235.23192884,0.0,1.0
2015-02-23,37.35,37.9861,37.01,37.94,1150421,6.94836038929614,7.06669645472134,6.88510891587282,7.05812029906012,6183937.20858118,0.0,1.0
2015-02-24,37.14,37.79,36.91,37.66,751769,6.90929330276997,7.03021523725572,6.86650554133656,7.00603085035857,4041035.66551538,0.0,1.0
2015-02-25,37.28,37.82,36.92,37.35,1018453,6.93533802712075,7.0357962496166,6.86836587879018,6.94836038929614,5474560.53209315,0.0,1.0
2015-02-26,37.03,37.48,36.83,37.25,1139767,6.88882959078008,6.97254477619328,6.85162284170754,6.92975701475987,6126668.02884591,0.0,1.0
2015-02-27,36.97,37.7199,36.685,37.11,1462686,6.87766756605832,7.01717427170579,6.82464794862995,6.90371229040909,7862476.76274231,0.0,1.0
2015-03-02,38.67,38.9,37.8,38.39,2397519,7.19392493317488,7.23671269460829,7.03207557470934,7.14183548447332,12887548.9515406,0.0,1.0
2015-03-03,38.68,39.25,38.542,38.96,1177363,7.1957852706285,7.30182450548523,7.17011261376845,7.24787471933005,6328760.39615651,0.0,1.0
2015-03-04,40.03,40.45,38.72,39.18,2094772,7.44693082686812,7.52506499992045,7.20322662044301,7.28880214330984,11260172.1581004,0.0,1.0
2015-03-05,40.0,40.559,39.53,39.98,1214255,7.44134981450724,7.54534267816498,7.35391395418678,7.43762913959999,6527068.50379621,0.0,1.0
2015-03-06,40.16,40.5778,39.82,39.82,1185517,7.47111521376527,7.5488401125778,7.40786374034196,7.40786374034196,6372591.15376505,0.0,1.0
2015-03-09,40.83,41.47,39.81,40.12,1538087,7.59575782315827,7.71481942019038,7.40600340288833,7.46367386395076,8267784.94945328,0.0,1.0
2015-03-10,40.65,41.16,40.11,40.53,1493123,7.56227174899298,7.65714895912795,7.46181352649714,7.53994769954946,8026086.86445081,0.0,1.0
2015-03-11,39.48,42.67,39.12,41.3,1908668,7.34461226691865,7.9380599146256,7.27764011858808,7.68319368347873,10259794.5135113,0.0,1.0
2015-03-12,39.68,40.2128,39.06,39.95,1132943,7.38181901599118,7.48093779552042,7.26647809386632,7.43204812723911,6089986.5118088,0.0,1.0
2015-03-13,40.7,40.8899,39.96,40.24,1791649,7.63854558459168,7.67418587467802,7.49966293759911,7.55221312835306,9546334.90007482,0.36,1.0
2015-03-16,41.09,41.28,40.65,40.73,1055001,7.71174049314182,7.74739955115343,7.62916162195705,7.64417596217246,5621297.9584248,0.0,1.0
2015-03-17,40.91,41.3,40.51,41.16,876986,7.67795822765714,7.75115313620728,7.60288652658008,7.72487804083031,4672791.41097225,0.0,1.0
2015-03-18,41.12,41.35,40.16,40.76,1116444,7.7173708707226,7.76053709884192,7.53719878813764,7.64980633975324,5948680.97555891,0.0,1.0
2015-03-19,40.79,41.17,40.61,41.08,897086,7.65543671733402,7.72675483335724,7.62165445184934,7.7098637006149,4779889.02411607,0.0,1.0
2015-03-20,40.92,41.19,40.53,40.85,2407342,7.67983502018407,7.73050841841109,7.60664011163393,7.66669747249558,12826894.6378537,0.0,1.0
2015-03-23,41.34,41.73,40.75,41.07,1753369,7.75866030631499,7.83185521486513,7.64792954722632,7.70798690808797,9342369.89355018,0.0,1.0
2015-03-24,40.91,41.53,40.9,41.28,2578002,7.67795822765714,7.7943193643266,7.67608143513022,7.74739955115343,13736211.9840787,0.0,1.0
2015-03-25,39.81,41.21,39.8,40.91,2072176,7.47151104969521,7.73426200346494,7.46963425716828,7.67795822765714,11041049.9310397,0.0,1.0
2015-03-26,38.79,39.8032,38.58,39.49,4839222,7.28007821194868,7.4702348307769,7.24066556888322,7.41145368883355,25784533.6155742,0.0,1.0
2015-03-27,38.36,38.79,37.14,37.67,5495752,7.19937613329083,7.28007821194868,6.97040744500578,7.06987744893289,29282682.6681767,0.0,1.0
2015-03-30,37.69,38.5,37.51,38.4,2990015,7.07363103398674,7.22565122866781,7.03984876850206,7.20688330339854,15931515.9086669,0.0,1.0
2015-03-31,37.96,38.55,37.22,37.38,2114679,7.12430443221377,7.23503519130244,6.98542178522119,7.01545046565202,11267516.0928035,0.0,1.0
2015-04-01,37.78,38.5,37.33,37.86,2464874,7.09052216672909,7.22565122866781,7.00606650301738,7.1055365069445,13133438.9104601,0.0,1.0
2015-04-02,38.2,38.81,37.88,38.06,1172602,7.16934745286001,7.28383179700254,7.10929009199835,7.14307235748303,6247904.24714748,0.0,1.0
2015-04-06,38.37,38.39,37.68,38.0,1483853,7.20125292581776,7.20500651087161,7.07175424145982,7.13181160232147,7906324.10727811,0.0,1.0
2015-04-07,37.98,38.5,37.915,38.37,1332103,7.12805801726762,7.22565122866781,7.1158588658426,7.20125292581776,7097763.7692396,0.0,1.0
2015-04-08,38.71,38.78,37.74,37.8,1649946,7.26506387173327,7.27820141942176,7.08301499662138,7.09427575178294,8791307.38388984,0.0,1.0
2015-04-09,39.99,40.0,38.35,38.76,1912082,7.50529331517989,7.50717010770681,7.19749934076391,7.2744478343679,10188030.7629479,0.0,1.0
2015-04-10,40.4,40.41,39.56,40.18,1268980,7.58224180878388,7.58411860131081,7.42459123652204,7.54095237319149,6761429.30981289,0.0,1.0
2015-04-13,40.42,40.8,39.46,40.4,1843921,7.58599539383774,7.65731350986095,7.40582331125277,7.58224180878388,9824852.63312225,0.0,1.0
2015-04-14,40.4,40.52,39.681,40.25,1497588,7.58224180878388,7.604763319107,7.44730042609785,7.55408992087998,7979507.47625972,0.0,1.0
2015-04-15,40.89,40.96,39.96,40.58,2297893,7.67420464260329,7.68734219029178,7.49966293759911,7.61602407426856,12243724.157208,0.0,1.0
2015-04-16,40.94,41.3,40.68,40.94,1457187,7.68358860523792,7.75115313620728,7.63479199953783,7.68358860523792,7764241.27384065,0.0,1.0
2015-04-17,39.66,40.75,39.46,40.71,1562787,7.4433591617913,7.64792954722632,7.40582331125277,7.64042237711861,8326903.36080518,0.0,1.0
2015-04-20,40.32,40.44,39.76,39.79,1309562,7.56722746856847,7.58974897889159,7.46212708706057,7.46775746464135,6977659.92357419,0.0,1.0
2015-04-21,40.08,40.49,39.73,40.44,1376956,7.52218444792223,7.59913294152622,7.45649670947979,7.58974897889159,7336751.29373411,0.0,1.0
2015-04-22,40.24,40.36,39.6,40.0,976108,7.55221312835306,7.57473463867618,7.43209840662975,7.50717010770681,5200937.16271559,0.0,1.0
2015-04-23,40.32,40.54,40.05,40.25,866575,7.56722746856847,7.60851690416086,7.51655407034145,7.55408992087998,4617319.10995532,0.0,1.0
2015-04-24,40.71,40.77,40.135,40.3,871801,7.64042237711861,7.65168313228017,7.53250680682032,7.56347388351461,4645164.48937271,0.0,1.0
2015-04-27,40.28,41.01,40.25,40.73,1048833,7.55972029846076,7.69672615292641,7.55408992087998,7.64417596217246,5588433.37743619,0.0,1.0
2015-04-28,40.39,40.47,39.56,40.18,947765,7.58036501625696,7.59537935647237,7.42459123652204,7.54095237319149,5049918.87170389,0.0,1.0
2015-04-29,39.33,40.54,39.16,40.07,1247395,7.38142500840272,7.60851690416086,7.34951953544497,7.5203076553953,6646419.26107113,0.0,1.0
2015-04-30,38.54,39.33,38.42,39.23,1135744,7.23315839877552,7.38142500840272,7.2106368884524,7.36265708313346,6051515.9971348,0.0,1.0
2015-05-01,39.17,39.19,38.46,38.63,769771,7.3513963279719,7.35514991302575,7.2181440585601,7.25004953151786,4101524.21728,0.0,1.0
2015-05-04,40.12,40.16,39.1,39.31,877967,7.52969161802993,7.53719878813764,7.33825878028341,7.37767142334887,4678018.4138824,0.0,1.0
2015-05-05,40.02,40.29,39.74,39.93,1096554,7.51092369276067,7.56159709098769,7.45837350200672,7.49403256001833,5842702.29270166,0.0,1.0
2015-05-06,39.13,39.9,38.75,39.9,1451877,7.34388915786419,7.48840218243755,7.27257104184098,7.48840218243755,7735948.32230863,0.0,1.0
2015-05-07,39.51,39.62,38.47,39.14,1705058,7.4152072738874,7.4358519916836,7.22002085108703,7.34576595039112,9084957.31700338,0.0,1.0
2015-05-08,40.19,40.5,39.72,39.84,1056451,7.54282916571842,7.60100973405315,7.45461991695287,7.47714142727599,5629023.90564164,0.0,1.0
2015-05-11,39.76,40.49,39.745,40.09,1018921,7.46212708706057,7.59913294152622,7.45931189827018,7.52406124044915,5429055.07871192,0.0,1.0
2015-05-12,39.05,39.82,39.02,39.5,1334042,7.32887481764878,7.47338784222213,7.323244440068,7.41333048136048,7108095.22555233,0.0,1.0
2015-05-13,39.2,39.38,38.52,39.07,1569805,7.35702670555268,7.39080897103736,7.22940481372166,7.33262840270263,8364296.94533469,0.0,1.0
2015-05-14,39.17,39.4,38.75,39.38,747201,7.3513963279719,7.39456255609121,7.27257104184098,7.39080897103736,3981265.85267025,0.0,1.0
2015-05-15,40.06,40.09,39.1,39.17,1386662,7.51843086286837,7.52406124044915,7.33825878028341,7.3513963279719,7388467.18593182,0.0,1.0
2015-05-18,40.24,40.31,39.7,40.1,1160824,7.55221312835306,7.56535067604154,7.45086633189901,7.52593803297608,6185148.24278888,0.0,1.0
2015-05-19,40.31,40.43,40.03,40.38,1001910,7.56535067604154,7.58787218636466,7.51280048528759,7.57848822373003,5338416.39725971,0.0,1.0
2015-05-20,40.14,40.33,39.68,40.2,1006598,7.53344520308379,7.56910426109539,7.44711274684516,7.54470595824535,5363395.18384768,0.0,1.0
2015-05-21,40.77,40.92,40.25,40.43,1287490,7.65168313228017,7.67983502018407,7.55408992087998,7.58787218636466,6860055.02221547,0.0,1.0
2015-05-22,40.8,40.975,40.38,40.76,1139103,7.65731350986095,7.69015737908217,7.57848822373003,7.64980633975324,6069413.55348058,0.0,1.0
2015-05-26,40.18,40.98,39.85,40.69,1237145,7.54095237319149,7.69109577534563,7.47901821980291,7.63666879206476,6591804.80660725,0.0,1.0
2015-05-27,39.47,40.62,39.4,40.55,1799721,7.4077001037797,7.62353124437627,7.39456255609121,7.61039369668778,9589344.44899506,0.0,1.0
2015-05-28,40.92,41.3197,39.51,39.57,3858234,7.67983502018407,7.75485041748533,7.4152072738874,7.42646802904897,20557594.6442943,0.0,1.0
2015-05-29,43.41,44.49,43.12,43.98,8682832,8.14715635938882,8.3498499522969,8.09272937610795,8.25413353342364,46264208.086007,0.0,1.0
2015-06-01,43.47,44.1,42.41,43.74,3292829,8.15841711455038,8.27665504374676,7.95947710669615,8.2090905127774,17544981.4124745,0.0,1.0
2015-06-02,43.97,44.42,42.77,43.39,2307816,8.25225674089672,8.33671240460842,8.02704163766551,8.14340277433497,12296596.2773685,0.0,1.0
2015-06-03,43.72,44.31,43.6,43.99,1990314,8.20533692772355,8.31606768681222,8.18281541740043,8.25601032595057,10604869.5923741,0.0,1.0
2015-06-04,44.02,44.456,43.87,44.15,1867971,8.26164070353135,8.34346885770535,8.23348881562745,8.2860390063814,9952996.79213264,0.0,1.0
2015-06-05,44.14,44.25,43.5903,44.1,1492858,8.28416221385447,8.30480693165066,8.18099492864931,8.27665504374676,7954304.90361443,0.0,1.0
2015-06-08,43.05,44.28,43.0201,44.02,1477019,8.14715635938882,8.37993225537136,8.14149782338079,8.33072759443196,7804645.58983498,0.36,1.0
2015-06-09,42.9,43.45,42.89,43.12,1284222,8.1187690550007,8.22285583775713,8.1168765680415,8.16040376810327,6785896.16563434,0.0,1.0
2015-06-10,42.85,43.48,42.7,43.15,1784684,8.10930662020467,8.22853329863475,8.08091931581655,8.16608122898089,9430363.52941232,0.0,1.0
2015-06-11,43.0,43.73,42.75,43.21,1807900,8.13769392459278,8.27584547261494,8.09038175061259,8.17743615073614,9553038.08675628,0.0,1.0
2015-06-12,42.96,43.27,42.69,42.92,1335237,8.13012397675595,8.18879107249139,8.07902682885734,8.12255402891912,7055462.09184479,0.0,1.0
2015-06-15,42.52,43.27,42.32,42.87,1859235,8.04685455055082,8.18879107249139,8.00900481136666,8.11309159412308,9824294.90969096,0.0,1.0
2015-06-16,42.51,42.65,41.97,42.42,1382972,8.04496206359161,8.07145688102051,7.9427677677944,8.02792968095874,7307696.32663173,0.0,1.0
2015-06-17,43.03,43.2285,42.18,42.52,2165589,8.1433713854704,8.18093725161068,7.98250999393776,8.04685455055082,11443085.4567512,0.0,1.0
2015-06-18,43.19,43.39,42.86,43.2,2020892,8.17365117681773,8.21150091600188,8.11119910716388,8.17554366377693,10678498.9464135,0.0,1.0
2015-06-19,43.09,43.82,43.0,43.4,2339325,8.15472630722565,8.29287785524781,8.13769392459278,8.21339340296109,12361115.5607617,0.0,1.0
2015-06-22,43.89,44.12,43.01,43.25,2540680,8.30612526396226,8.34965246402403,8.13958641155199,8.18500609857297,13425085.9042314,0.0,1.0
2015-06-23,44.36,44.545,43.84,44.03,1758648,8.39507215104502,8.43008315979036,8.29666282916622,8.33262008139117,9292787.94468596,0.0,1.0
2015-06-24,44.55,45.5,44.1624,44.19,2422663,8.43102940326996,8.61081566439469,8.35767660873108,8.36289987273849,12801477.9082777,0.0,1.0
2015-06-25,43.66,44.73,43.65,44.58,1617148,8.26259806390048,8.4650941685357,8.26070557694128,8.43670686414759,8545094.54943401,0.0,1.0
2015-06-26,44.04,44.14,43.37,43.78,1900911,8.33451256835037,8.35343743794245,8.20771594208346,8.28530790741098,10044513.0718148,0.0,1.0
2015-06-29,42.77,43.93,42.76,43.73,1114664,8.09416672453101,8.31369521179909,8.0922742375718,8.27584547261494,5889942.8319797,0.0,1.0
2015-06-30,42.96,43.2,42.77,43.08,1117673,8.13012397675595,8.17554366377693,8.09416672453101,8.15283382026644,5905842.54523986,0.0,1.0
2015-07-01,44.12,44.41,43.16,43.25,1731689,8.34965246402403,8.40453458584106,8.1679737159401,8.18500609857297,9150335.17972061,0.0,1.0
2015-07-02,43.56,44.5,43.5,43.81,1204627,8.24367319430841,8.42156696847393,8.23231827255316,8.2909853682886,6365312.02573978,0.0,1.0
2015-07-06,44.32,44.35,42.9675,43.12,1498709,8.38750220320819,8.39317966408581,8.13154334197536,8.16040376810327,7919256.68342519,0.0,1.0
2015-07-07,46.03,46.05,44.03,44.29,2410080,8.71111747323269,8.71490244715111,8.33262008139117,8.38182474233056,12734988.678649,0.0,1.0
2015-07-08,45.74,46.23,45.49,45.77,2447963,8.65623535141567,8.74896721241684,8.60892317743548,8.66191281229329,12935164.4305383,0.0,1.0
2015-07-09,46.9,47.09,45.88,46.4,2715570,8.87576383868375,8.9117210909087,8.68273016884458,8.78113949072337,14349213.8045538,0.0,1.0
2015-07-10,46.96,47.34,46.4,47.29,1491543,8.887118760439,8.95903326488889,8.78113949072337,8.94957083009285,7881391.16490664,0.0,1.0
2015-07-13,47.35,47.66,46.84,47.21,1651758,8.9609257518481,9.01959284758353,8.86440891692851,8.93443093441919,8727975.5982656,0.0,1.0
2015-07-14,46.73,47.45,46.25,47.22,2652729,8.84359156037722,8.97985062144017,8.75275218633526,8.9363234213784,14017158.6762779,0.0,1.0
2015-07-15,46.42,47.0,46.35,46.85,1345801,8.78492446464179,8.89468870827583,8.77167705592734,8.86630140388772,7111282.81995391,0.0,1.0
2015-07-16,47.23,47.76,46.18,46.48,2613038,8.93821590833761,9.03851771717561,8.73950477762081,8.79627938639703,13807429.3578967,0.0,1.0
2015-07-17,46.67,47.55,46.38,47.23,1329290,8.83223663862198,8.99877549103225,8.77735451680496,8.93821590833761,7024037.83303515,0.0,1.0
2015-07-20,46.83,46.9535,46.15,46.5,1318280,8.8625164299693,8.88588864391552,8.73382731674318,8.80006436031545,6965860.41761661,0.0,1.0
2015-07-21,46.94,46.96,46.23,46.72,1276545,8.88333378652058,8.887118760439,8.74896721241684,8.84169907341802,6745330.49640926,0.0,1.0
2015-07-22,47.2,47.52,46.4,46.77,1626735,8.93253844745998,8.99309803015463,8.78113949072337,8.85116150821406,8595752.75848193,0.0,1.0
2015-07-23,46.94,47.62,46.59,47.23,962317,8.88333378652058,9.0120228997467,8.81709674294832,8.93821590833761,5084933.32182811,0.0,1.0
2015-07-24,45.49,47.08,45.33,47.0,2030734,8.60892317743548,8.90982860394949,8.57864338608816,8.89468870827583,10730504.5887886,0.0,1.0
2015-07-27,45.32,45.82,44.9,45.4,1573826,8.57675089912895,8.67137524708933,8.49726644684223,8.59189079480261,8316178.83728485,0.0,1.0
2015-07-28,45.28,45.74,44.733,45.5,1232416,8.56918095129212,8.65623535141567,8.46566191462346,8.61081566439469,6512150.55408365,0.0,1.0
2015-07-29,45.87,45.89,45.1901,45.44,1001248,8.68083768188537,8.68462265580379,8.55216749352884,8.59946074263944,5290646.76048927,0.0,1.0
2015-07-30,46.16,46.45,45.43,45.75,933677,8.73571980370239,8.79060192551941,8.59756825568023,8.65812783837488,4933598.06500821,0.0,1.0
2015-07-31,45.85,46.47,45.63,46.26,1095765,8.67705270796695,8.79438689943783,8.63541799486439,8.75464467329447,5790079.52825626,0.0,1.0
2015-08-03,44.95,46.18,44.84,45.98,1205720,8.50672888163827,8.73950477762081,8.48591152508699,8.70165503843665,6371087.49486353,0.0,1.0
2015-08-04,45.57,45.65,44.51,44.71,1804142,8.62406307310914,8.6392029687828,8.42345945543313,8.46130919461729,9533180.61835093,0.0,1.0
2015-08-05,46.39,46.63,45.64,45.68,1241915,8.77924700376417,8.82466669078515,8.63731048182359,8.64488042966043,6562343.7665324,0.0,1.0
2015-08-06,45.35,46.32,44.92,46.22,1111846,8.58242836000657,8.76599959504971,8.50105142076065,8.74707472545764,5875052.37270182,0.0,1.0
2015-08-07,45.17,45.41,44.65,45.34,947231,8.54836359474084,8.59378328176182,8.44995427286204,8.58053587304737,5005218.1093845,0.0,1.0
2015-08-10,45.81,46.04,45.34,45.88,1216193,8.66948276013012,8.7130099601919,8.58053587304737,8.68273016884458,6426427.37421671,0.0,1.0
2015-08-11,45.72,45.8,45.0,45.43,1247562,8.65245037749725,8.66759027317092,8.51619131643431,8.59756825568023,6592182.80966306,0.0,1.0
2015-08-12,45.62,45.89,44.63,45.33,1279043,8.63352550790518,8.68462265580379,8.44616929894362,8.57864338608816,6758530.05896289,0.0,1.0
2015-08-13,46.1,46.87,45.59,45.65,1101632,8.72436488194714,8.87008637780613,8.62784804702756,8.6392029687828,5821081.06288484,0.0,1.0
2015-08-14,47.44,47.825,46.55,46.55,2436923,8.97795813448097,9.05081888241046,8.80952679511149,8.80952679511149,12876828.4935518,0.0,1.0
2015-08-17,46.95,47.47,46.46,47.44,1085631,8.88522627347979,8.98363559535859,8.79249441247862,8.97795813448097,5736530.94262034,0.0,1.0
2015-08-18,46.99,47.7125,46.9,47.04,1619106,8.89279622131662,9.02952840411937,8.87576383868375,8.90225865611266,8555440.72376548,0.0,1.0
2015-08-19,46.45,47.17,45.74,46.83,1753968,8.79060192551941,8.92686098658236,8.65623535141567,8.8625164299693,9268058.58009389,0.0,1.0
2015-08-20,45.23,46.0,45.185,45.66,1507980,8.55971851649608,8.70544001235507,8.55120232517965,8.64109545574201,7968245.13195792,0.0,1.0
2015-08-21,44.83,46.11,44.64,44.7035,2025230,8.48401903812778,8.72625736890635,8.44806178590283,8.4600790780938,10701421.1651316,0.0,1.0
2015-08-24,42.96,44.15,38.66,41.86,2318285,8.13012397675595,8.35532992490166,7.31635458429667,7.92195041124311,12249939.1011426,0.0,1.0
2015-08-25,43.89,44.68,43.27,44.08,4730143,8.30612526396226,8.45563173373966,8.18879107249139,8.3420825161872,24994322.8247157,0.0,1.0
2015-08-26,45.36,45.53,44.025,44.68,3783597,8.58432084696578,8.61649312527231,8.33167383791156,8.45563173373966,19992724.2911316,0.0,1.0
2015-08-27,46.2,47.0,45.44,46.05,2918657,8.74328975153922,8.89468870827583,8.59946074263944,8.71490244715111,15422336.1265434,0.0,1.0
2015-08-28,42.49,44.94,41.54,44.57,8430708,8.04117708967319,8.50483639467906,7.86139082854847,8.43481437718838,44548301.688324,0.0,1.0
2015-08-31,42.48,42.61,41.55,42.25,2464488,8.03928460271398,8.06388693318368,7.86328331550768,7.99575740265221,13022483.3941887,0.0,1.0
2015-09-01,41.18,42.15,40.72,41.6,2337976,7.79326129801699,7.97683253306013,7.70620689789344,7.87274575030371,12353987.3742586,0.0,1.0
2015-09-02,41.81,42.08,41.12,41.68,2536864,7.91248797644707,7.96358512434568,7.78190637626175,7.88788564597738,13404921.9607948,0.0,1.0
2015-09-03,41.71,42.78,41.54,42.0,2093157,7.893563106855,8.09605921149021,7.86139082854847,7.94844522867202,11060350.9832184,0.0,1.0
2015-09-04,41.25,41.56,40.71,41.2,1531901,7.87463823726292,7.93381733674296,7.77155206397512,7.86509322121776,8024611.9689638,0.36,1.0
2015-09-08,41.79,41.97,40.76,41.97,2177039,7.97772441055073,8.01208646831333,7.78109708002028,8.01208646831333,11404061.5002542,0.0,1.0
2015-09-09,41.79,42.24,41.65,42.03,1468699,7.97772441055073,8.06362955495723,7.95099836562426,8.02354048756753,7693538.66483875,0.0,1.0
2015-09-10,42.35,42.89,41.5,41.66,1433329,8.0846285902566,8.18771476354441,7.92236331748876,7.95290736883329,7508258.72485422,0.0,1.0
2015-09-11,42.78,42.87,41.68,42.23,1515426,8.16671572824504,8.18389675712634,7.95672537525136,8.0617205517482,7938310.38538321,0.0,1.0
2015-09-14,43.17,43.2,42.255,42.84,1409731,8.24116685339734,8.24689386302444,8.06649305977078,8.17816974749924,7384644.47481874,0.0,1.0
2015-09-15,43.0,43.32,42.76,43.26,1124594,8.20871379884377,8.26980190153284,8.16289772182697,8.25834788227864,5891001.0977373,0.0,1.0
2015-09-16,43.98,44.15,42.9,42.95,1539822,8.39579611332905,8.42824916788262,8.18962376675344,8.19916878279861,8066104.82744888,0.0,1.0
2015-09-17,43.61,44.43,42.87,43.99,1699111,8.32516299459481,8.48170125773555,8.18389675712634,8.39770511653808,8900514.11102809,0.0,1.0
2015-09-18,42.27,43.575,42.23,43.15,2062576,8.06935656458433,8.3184814833632,8.0617205517482,8.23734884697928,10804465.8607165,0.0,1.0
2015-09-21,41.72,42.83,41.44,42.72,1654971,7.96436138808749,8.1762607442902,7.91090929823456,8.15526170899084,8669293.96539854,0.0,1.0
2015-09-22,41.35,41.76,41.01,41.26,1000739,7.89372826935326,7.97199740092363,7.82882216024612,7.87654724047195,5242207.00763878,0.0,1.0
2015-09-23,41.08,41.58,40.65,41.22,785225,7.84218518270935,7.93763534316103,7.76009804472092,7.86891122763582,4113272.28935133,0.0,1.0
2015-09-24,41.2,41.49,40.61,40.74,1364188,7.86509322121776,7.92045431427972,7.75246203188478,7.77727907360222,7146074.94395315,0.0,1.0
2015-09-25,41.0,41.86,40.45,41.31,1666433,7.82691315703709,7.99108743301396,7.72191798054025,7.88609225651712,8729335.77122558,0.0,1.0
2015-09-28,40.3,41.07,39.94,40.84,1704154,7.69328293240474,7.84027617950032,7.62455881687954,7.79636910569255,8926931.03885795,0.0,1.0
2015-09-29,40.43,40.91,39.66,40.2,2107971,7.71809997412218,7.80973212815578,7.5711067270266,7.67419290031441,11042260.1178722,0.0,1.0
2015-09-30,41.21,41.315,40.61,41.01,1714134,7.86700222442679,7.88704675812164,7.75246203188478,7.82882216024612,8979209.63091465,0.0,1.0
2015-10-01,40.52,41.63,39.81,41.3,1958362,7.73528100300348,7.94718035920619,7.59974177516211,7.88418325330809,10258557.9255865,0.0,1.0
2015-10-02,41.5,41.55,40.01,40.28,1491634,7.92236331748876,7.93190833353392,7.63792183934278,7.68946492598668,7813679.89818751,0.0,1.0
2015-10-05,42.48,42.64,41.53,41.6,1917884,8.10944563197403,8.13998968331857,7.92809032711586,7.94145334957909,10046520.5659401,0.0,1.0
2015-10-06,43.34,43.48,42.41,42.44,1879544,8.27361990795091,8.30034595287738,8.0960826095108,8.1018096191379,9845682.76839958,0.0,1.0
2015-10-07,43.44,43.81,42.62,43.43,1267928,8.29270994004124,8.36334305877548,8.1361716769005,8.29080093683221,6641832.73239219,0.0,1.0
2015-10-08,43.98,44.34,43.04,43.04,1134094,8.39579611332905,8.46452022885425,8.21634981167991,8.21634981167991,5940765.28857284,0.0,1.0
2015-10-09,44.41,44.46,43.4601,43.72,957148,8.47788325131749,8.48742826736265,8.2965470364914,8.34616202989418,5013862.70840593,0.0,1.0
2015-10-12,43.94,44.64,43.84,44.28,747861,8.38816010049292,8.52179032512526,8.36907006840258,8.45306620960005,3917547.10762721,0.0,1.0
2015-10-13,43.52,44.16,43.4,43.71,810482,8.30798196571351,8.43015817109165,8.28507392720511,8.34425302668515,4245576.93860747,0.0,1.0
2015-10-14,43.05,43.72,42.73,43.46,757149,8.21825881488894,8.34616202989418,8.15717071219987,8.29652794645931,3966200.77125674,0.0,1.0
2015-10-15,43.93,43.97,42.85,43.26,880509,8.38625109728388,8.39388711012002,8.18007875070827,8.25834788227864,4612401.88509593,0.0,1.0
2015-10-16,44.46,44.49,43.59,44.28,898604,8.48742826736265,8.49315527698976,8.32134498817675,8.45306620960005,4707189.57279795,0.0,1.0
2015-10-19,44.72,44.94,44.01,44.46,761628,8.53706235079752,8.57906042139626,8.40152312295615,8.48742826736265,3989663.27765173,0.0,1.0
2015-10-20,45.1,45.62,44.73,44.78,1536233,8.60960447274079,8.70887263961053,8.53897135400656,8.54851637005173,8047304.43998481,0.0,1.0
2015-10-21,46.04,46.21,45.13,45.28,1158026,8.78905077438994,8.82150382894351,8.61533148236789,8.6439665305034,6066129.14279138,0.0,1.0
2015-10-22,46.98,47.27,45.5901,46.18,1565510,8.96849707603908,9.02385816910105,8.70316472001552,8.8157768193164,8200667.19946818,0.0,1.0
2015-10-23,45.35,47.62,45.09,47.62,2302145,8.65732955296663,9.09067328141722,8.60769546953176,9.09067328141722,12059408.7485354,0.0,1.0
2015-10-26,44.67,45.53,44.349,45.37,1464066,8.52751733475236,8.69169161072923,8.46623833174238,8.6611475593847,7669269.45471864,0.0,1.0
2015-10-27,44.25,44.91,43.55,44.72,1146076,8.44733919997295,8.57333341176916,8.31370897534061,8.53706235079752,6003531.02905616,0.0,1.0
2015-10-28,45.55,45.69,44.29,44.46,908040,8.6955096171473,8.72223566207377,8.45497521280909,8.48742826736265,4756618.51013733,0.0,1.0
2015-10-29,45.71,46.1805,45.37,45.64,746129,8.72605366849183,8.81587226947686,8.6611475593847,8.7126906460286,3908474.30988751,0.0,1.0
2015-10-30,46.07,46.55,45.5735,45.92,1220203,8.79477778401704,8.88640993805064,8.69999577468853,8.76614273588154,6391833.15264206,0.0,1.0
2015-11-02,46.18,46.49,45.57,46.03,955253,8.8157768193164,8.87495591879644,8.69932762356537,8.7871417711809,5003936.06191822,0.0,1.0
2015-11-03,46.75,46.8,46.07,46.3,1428250,8.92459000223131,8.93413501827648,8.79477778401704,8.83868485782481,7481653.21693278,0.0,1.0
2015-11-04,46.85,47.11,46.62,46.73,1309454,8.94368003432165,8.99331411775652,8.89977296051388,8.92077199581324,6859359.86803815,0.0,1.0
2015-11-05,46.94,47.16,46.3,46.95,987900,8.96086106320295,9.00285913380168,8.83868485782481,8.96277006641198,5174952.01330852,0.0,1.0
2015-11-06,46.82,47.48,46.35,46.75,1919412,8.93795302469455,9.06394723649075,8.84822987386997,8.92459000223131,10054524.7431608,0.0,1.0
2015-11-09,45.5,46.82,45.43,46.77,1523278,8.68596460110213,8.93795302469455,8.6726015786389,8.92840800864938,7979441.79869276,0.0,1.0
2015-11-10,45.94,46.21,45.25,45.44,1518178,8.7699607422996,8.82150382894351,8.6382395208763,8.67451058184793,7952726.28571789,0.0,1.0
2015-11-11,44.58,46.3006,44.43,46.08,1886654,8.51033630587106,8.83879939801735,8.48170125773555,8.79668678722607,9882927.33648807,0.0,1.0
2015-11-12,44.53,44.8,43.87,44.46,1886183,8.50079128982589,8.55233437646979,8.37479707802968,8.48742826736265,9880460.08028981,0.0,1.0
2015-11-13,37.18,40.1,37.07,39.94,9514511,7.09767393118631,7.65510286822408,7.07667489588695,7.62455881687954,49840204.3274583,0.0,1.0
2015-11-16,38.09,38.19,36.95,37.0,2569978,7.27139322320836,7.29048325529869,7.05376685737854,7.06331187342371,13462407.9615939,0.0,1.0
2015-11-17,37.16,38.3,36.9,38.3,2598812,7.09385592476825,7.31148229059806,7.04422184133338,7.31148229059806,13613450.1382836,0.0,1.0
2015-11-18,37.81,38.06,37.23,37.57,2284220,7.21794113335542,7.26566621358126,7.10721894723148,7.17212505633862,11965511.5779326,0.0,1.0
2015-11-19,38.46,38.96,37.5,37.65,2054647,7.34202634194259,7.43747650239427,7.15876203387538,7.18739708201089,10762931.0955444,0.0,1.0
2015-11-20,39.26,39.77,38.57,39.1,2792815,7.49474659866527,7.59210576232597,7.36302537724196,7.46420254732073,14629703.0135117,0.0,1.0
2015-11-23,37.61,37.69,33.0,33.14,16927011,7.17976106917475,7.19503309484702,6.29971058981034,6.32643663473681,88669369.0188738,0.0,1.0
2015-11-24,37.91,38.23,35.93,35.99,5363467,7.23703116544575,7.29811926813482,6.85904853005713,6.87050254931134,28095641.613487,0.0,1.0
2015-11-25,36.64,38.03,36.6,37.79,2058001,6.99458775789851,7.25993920395416,6.98695174506237,7.21412312693735,10780500.4740773,0.0,1.0
2015-11-27,36.01,36.945,35.8,36.88,1193057,6.8743205557294,7.05281235577403,6.8342314883397,7.04040383491531,6249633.28691348,0.0,1.0
2015-11-30,35.03,35.83,34.9,35.56,3223097,6.68723824124412,6.8399584979668,6.66242119952669,6.7884154113229,16883664.6515221,0.0,1.0
2015-12-01,34.7,35.17,34.25,35.05,2181345,6.69296525087123,6.78361924706458,6.60616887153716,6.76047354590883,11309287.9856424,0.36,1.0
2015-12-02,33.87,34.84,33.86,34.7,2867737,6.53287415121062,6.71996856888627,6.53094534278097,6.69296525087123,14867920.2969187,0.0,1.0
2015-12-03,32.78,33.85,32.19,33.85,3717855,6.32263403237921,6.52901653435132,6.20883433503011,6.52901653435132,19275397.9236941,0.0,1.0
2015-12-04,33.3,33.35,32.24,32.77,3528291,6.4229320707208,6.43257611286903,6.21847837717834,6.32070522394957,18292594.255448,0.0,1.0
2015-12-07,33.07,33.39,32.5,33.2,2948134,6.37856947683894,6.44029134658761,6.26862739634913,6.40364398642434,15284742.4072138,0.0,1.0
2015-12-08,33.74,33.89,32.27,32.6,2802815,6.50779964162522,6.53673176806991,6.22426480246727,6.28791548064559,14531329.0678358,0.0,1.0
2015-12-09,32.44,34.03,32.4,33.11,2582340,6.25705454577125,6.56373508608495,6.24933931205267,6.38628471055753,13388265.8345396,0.0,1.0
2015-12-10,32.01,32.9,31.47,32.55,4079944,6.17411578329648,6.34577973353496,6.0699601280956,6.27827143849736,21152665.7458099,0.0,1.0
2015-12-11,30.0,31.35,29.94,30.215,6592987,5.78642528893766,6.04681442693985,5.77485243835978,5.82789467017504,34181657.9535087,0.0,1.0
2015-12-14,30.27,30.655,29.7199,30.0,2938663,5.8385031165381,5.91276224107946,5.73239936482328,5.78642528893766,15235639.5525475,0.0,1.0
2015-12-15,30.54,31.15,30.4,30.74,2538331,5.89058094413854,6.00823825834693,5.86357762612349,5.92915711273145,13160099.0590134,0.0,1.0
2015-12-16,30.56,31.0,30.12,30.82,2185141,5.89443856099783,5.97930613190225,5.80957099009341,5.94458758016862,11328968.5300742,0.0,1.0
2015-12-17,29.05,30.71,29.05,30.56,2279414,5.6031884881213,5.92337068744252,5.6031884881213,5.89443856099783,11817731.4292352,0.0,1.0
2015-12-18,28.76,28.94,27.9,28.92,5472272,5.54725304366157,5.58197159539519,5.38137551871202,5.5781139785359,28371257.1756266,0.0,1.0
2015-12-21,28.75,29.1,28.05,28.53,3418315,5.54532423523192,5.61283253026953,5.41030764515671,5.50289044977971,17722418.3981173,0.0,1.0
2015-12-22,28.6,28.9,28.16,28.9,3066638,5.51639210878723,5.57425636167661,5.43152453788282,5.57425636167661,15899132.0903912,0.0,1.0
2015-12-23,28.75,28.93,28.26,28.8,2778623,5.54532423523192,5.58004278696555,5.45081262217927,5.55496827738015,14405904.4811938,0.0,1.0
2015-12-24,28.37,28.8,28.2799,28.62,868965,5.47202951490538,5.55496827738015,5.45465095095427,5.52024972564653,4505190.80404234,0.0,1.0
2015-12-28,28.47,28.94,28.14,28.37,2325435,5.49131759920184,5.58197159539519,5.42766692102352,5.47202951490538,12056329.515456,0.0,1.0
2015-12-29,28.43,28.8,28.3268,28.62,2041056,5.48360236548325,5.55496827738015,5.46369706248931,5.52024972564653,10581952.9230009,0.0,1.0
2015-12-30,28.48,28.9399,28.24,28.37,1438398,5.49324640763148,5.5819523073109,5.44695500531998,5.47202951490538,7457443.55889236,0.0,1.0
2015-12-31,28.04,28.86,28.03,28.43,1696030,5.40837883672706,5.56654112795803,5.40645002829742,5.48360236548325,8793149.04441484,0.0,1.0
2016-01-04,28.31,28.46,27.01,27.04,4330445,5.4604566643275,5.48938879077219,5.20971156847354,5.21549799376248,22451400.2191241,0.0,1.0
2016-01-05,28.77,29.01,28.06,28.59,3416646,5.54918185209121,5.59547325440272,5.41223645358636,5.51446330035759,17713765.3874069,0.0,1.0
2016-01-06,28.37,28.74,27.44,28.23,3756413,5.47202951490538,5.54339542680228,5.29265033094831,5.44502619689034,19475303.727751,0.0,1.0
2016-01-07,28.45,28.77,27.74,28.12,2661827,5.48745998234255,5.54918185209121,5.35051458383769,5.42380930416423,13800370.0061011,0.0,1.0
2016-01-08,28.37,28.79,28.04,28.7,2699229,5.47202951490538,5.55303946895051,5.40837883672706,5.53568019308369,13994282.4726018,0.0,1.0
2016-01-11,29.38,29.55,27.99,28.33,3256327,5.66683916629961,5.69962890960359,5.39873479457883,5.46431428118679,16882583.8271447,0.0,1.0
2016-01-12,27.88,29.22,26.305,28.95,8089331,5.37751790185273,5.63597823142528,5.0737305741835,5.58390040382484,41939525.3342248,0.0,1.0
2016-01-13,26.94,27.815,26.48,27.71,2921550,5.19620990946602,5.36498064706003,5.10748472170231,5.34472815854875,15146916.3816148,0.0,1.0
2016-01-14,25.58,27.42,25.18,27.42,4589441,4.93389196303418,5.28879271408902,4.85673962584834,5.28879271408902,23794177.4281989,0.0,1.0
2016-01-15,25.64,25.935,24.85,25.06,3186477,4.94546481361205,5.00236466228661,4.79308894767003,4.83359392469259,16520443.1452273,0.0,1.0
2016-01-19,25.51,25.98,25.05,25.96,2784492,4.92039030402666,5.01104430022001,4.83166511626294,5.00718668336072,14436332.5937517,0.0,1.0
2016-01-20,25.19,25.45,24.33,25.21,2236287,4.85866843427799,4.90881745344878,4.69279090932844,4.86252605113728,11594137.425097,0.0,1.0
2016-01-21,25.29,25.94,25.15,25.19,2118525,4.87795651857445,5.00332906650143,4.8509532005594,4.85866843427799,10983594.6765794,0.0,1.0
2016-01-22,25.67,26.03,25.43,25.73,1763577,4.95125123890099,5.02068834236824,4.90495983658949,4.96282408947886,9143349.71215249,0.0,1.0
2016-01-25,25.06,25.965,24.905,25.6,1445200,4.83359392469259,5.00815108757554,4.80369739403308,4.93774957989347,7492708.85478931,0.0,1.0
2016-01-26,26.06,26.4801,25.14,25.35,2769019,5.02647476765718,5.1075040097866,4.84902439212976,4.88952936915232,14356112.0816357,0.0,1.0
2016-01-27,26.15,26.78,25.82,26.24,2002874,5.04383404352399,5.16534897459168,4.98018336534568,5.0611933193908,10383996.5090142,0.0,1.0
2016-01-28,25.71,26.61,25.67,26.49,1399500,4.95896647261957,5.1325592312877,4.95125123890099,5.10941353013195,7255775.00849547,0.0,1.0
2016-01-29,26.21,26.245,25.61,25.76,2317801,5.05540689410187,5.06215772360563,4.93967838832311,4.9686105147678,12016750.675574,0.0,1.0
2016-02-01,26.81,26.86,25.85,26.2,2787257,5.17113539988062,5.18077944202885,4.98596979063462,5.05347808567222,14450667.8691347,0.0,1.0
2016-02-02,25.92,26.71,25.59,26.63,1840570,4.99947144964214,5.15184731558416,4.93582077146382,5.13641684814699,9542523.62085494,0.0,1.0
2016-02-03,26.17,26.28,24.75,26.11,2223449,5.04769166038328,5.06890855310939,4.77380086337357,5.03611880980541,11527578.1971163,0.0,1.0
2016-02-04,27.01,27.19,25.38,26.06,2000195,5.20971156847354,5.24443012020716,4.89531579444126,5.02647476765718,10370107.1047643,0.0,1.0
2016-02-05,26.83,27.18,26.43,27.01,1545769,5.17499301673991,5.24250131177752,5.09784067955408,5.20971156847354,8014113.6685295,0.0,1.0
2016-02-08,27.89,27.96,26.5,26.55,2944802,5.37944671028238,5.3929483692899,5.1113423385616,5.12098638070983,15267467.4930814,0.0,1.0
2016-02-09,27.12,27.88,26.71,27.65,3286843,5.23092846119964,5.37751790185273,5.15184731558416,5.33315530797087,17040795.4957115,0.0,1.0
2016-02-10,26.65,27.29,26.62,27.2,1369945,5.14027446500629,5.26371820450362,5.13448803971735,5.24635892863681,7102545.6906133,0.0,1.0
2016-02-11,26.67,26.95,26.1379,26.45,1479704,5.14413208186558,5.19813871789566,5.04150018532412,5.10169829641337,7671596.5010152,0.0,1.0
2016-02-12,26.98,27.38,26.3,26.77,2581770,5.2039251431846,5.28107748037044,5.07276616996868,5.16342016616204,13385310.642146,0.0,1.0
2016-02-16,28.0,28.05,26.89,27.33,1436048,5.40066360300848,5.41030764515671,5.18656586731779,5.27143343822221,7445259.87095384,0.0,1.0
2016-02-17,28.74,29.0,27.96,28.22,1672354,5.54339542680228,5.59354444597307,5.3929483692899,5.44309738846069,8670399.68457121,0.0,1.0
2016-02-18,29.24,29.8,28.67,28.8,2762037,5.63983584828457,5.74784912034474,5.52989376779476,5.55496827738015,14319913.5670881,0.0,1.0
2016-02-19,28.19,29.22,27.78,29.22,2132496,5.43731096317175,5.63597823142528,5.35822981755627,5.63597823142528,11056027.9975109,0.0,1.0
2016-02-22,29.21,29.63,28.43,28.53,1680752,5.63404942299563,5.71505937704076,5.48360236548325,5.50289044977971,8713939.51917026,0.0,1.0
2016-02-23,29.44,29.86,28.98,29.6,1264704,5.67841201687749,5.75942197092262,5.58968682911378,5.70927295175182,6556918.66834172,0.0,1.0
2016-02-24,29.89,29.9,28.26,29.42,1604471,5.76520839621155,5.7671372046412,5.45081262217927,5.6745544000182,8318457.00868577,0.0,1.0
2016-02-25,29.96,30.06,29.31,29.6,1528884,5.77871005521907,5.79799813951553,5.65333750729209,5.70927295175182,7926572.57455419,0.0,1.0
2016-02-26,30.54,30.61,29.93,30.11,1694258,5.89058094413854,5.90408260314606,5.77292362993014,5.80764218166376,8783962.02525438,0.0,1.0
2016-02-29,30.82,31.09,30.02,30.44,2350302,5.94458758016862,5.99666540776906,5.79028290579695,5.87129285984208,12185253.6720378,0.0,1.0
2016-03-01,30.94,31.24,30.49,31.05,2130071,5.96773328132437,6.02559753421375,5.88093690199031,5.98895017405048,11043455.468468,0.0,1.0
2016-03-02,31.29,31.68,29.16,30.88,4113131,6.03524157636198,6.11046510511817,5.6244053808474,5.9561604307465,21324725.3422422,0.0,1.0
2016-03-03,32.71,32.95,31.28,31.36,3548992,6.30913237337169,6.3554237756832,6.03331276793233,6.0487432353695,18399919.5848163,0.0,1.0
2016-03-04,31.23,32.56,31.19,32.27,2530700,6.095034637681,6.35460543717238,6.08722799709479,6.29800729292238,12966909.2463222,0.37,1.0
2016-03-07,30.74,31.7,30.38,31.03,2830326,5.99940329049997,6.18676266456893,5.9291435252241,6.05600143474997,14502145.8013617,0.0,1.0
2016-03-08,30.12,30.99,29.81,30.89,2326836,5.87840036141376,6.04819479416376,5.81789889687066,6.02867819269824,11922342.1358025,0.0,1.0
2016-03-09,31.29,31.57,30.16,30.38,2594618,6.10674459856031,6.16139108266376,5.88620700199997,5.9291435252241,13294415.0372917,0.0,1.0
2016-03-10,30.44,31.33,29.94,31.33,2049510,5.94085348610342,6.11455123914652,5.84327047877583,6.11455123914652,10501367.277603,0.0,1.0
2016-03-11,30.75,31.09,30.44,30.54,1619557,6.00135495064652,6.06771139562928,5.94085348610342,5.96037008756893,8298355.64794163,0.0,1.0
2016-03-14,31.66,32.03,30.72,30.76,1730395,6.17895602398272,6.25116744940514,5.99549997020686,6.00330661079307,8866272.14813679,0.0,1.0
2016-03-15,30.78,31.73,29.97,31.51,2027866,6.00720993108617,6.19261764500859,5.84912545921548,6.14968112178445,10390466.8217104,0.0,1.0
2016-03-16,31.91,32.005,30.82,31.15,1562408,6.22774752764652,6.24628829903876,6.01501657167238,6.07942135650859,8005533.14961386,0.0,1.0
2016-03-17,31.36,32.22,31.01,32.18,3050237,6.12040621958617,6.28824899218962,6.05209811445686,6.28044235160341,15628935.2190201,0.0,1.0
2016-03-18,30.83,32.29,30.79,31.58,5542690,6.01696823181893,6.30191061321548,6.00916159123272,6.16334274281031,28399872.8456545,0.0,1.0
2016-03-21,30.85,31.66,30.05,30.92,3358666,6.02087155211203,6.17895602398272,5.8647387403879,6.0345331731379,17209276.9631755,0.0,1.0
2016-03-22,30.18,30.79,30.01,30.75,2174962,5.89011032229307,6.00916159123272,5.85693209980169,6.00135495064652,11144163.6180501,0.0,1.0
2016-03-23,30.37,30.81,30.05,30.35,1969180,5.92719186507755,6.01306491152583,5.8647387403879,5.92328854478445,10089768.9768336,0.0,1.0
2016-03-24,30.27,30.5,29.61,30.34,4462962,5.90767526361204,5.95256344698273,5.77886569393962,5.9213368846379,22867516.1906922,0.0,1.0
2016-03-28,30.09,30.95,28.4,28.95,8247153,5.8725453809741,6.04038815357755,5.54271481620686,5.65005612426721,42257116.4071341,0.0,1.0
2016-03-29,31.51,31.93,30.0,30.18,3802489,6.14968112178445,6.23165084793962,5.85498043965514,5.89011032229307,19483356.2939655,0.0,1.0
2016-03-30,31.76,31.97,31.0,31.57,2522094,6.19847262544824,6.23945748852583,6.05014645431031,6.16139108266376,12922813.4542592,0.0,1.0
2016-03-31,31.73,32.43,31.67,31.87,2093991,6.19261764500859,6.32923385526721,6.18090768412928,6.21994088706031,10729280.933977,0.0,1.0
2016-04-01,31.34,31.76,30.71,31.73,2135034,6.11650289929307,6.19847262544824,5.99354831006031,6.19261764500859,10939578.8184346,0.0,1.0
2016-04-04,30.93,31.4155,30.705,31.39,1491760,6.03648483328445,6.13123793339953,5.99257247998704,6.12626120002583,7643543.8958761,0.0,1.0
2016-04-05,30.29,31.08,30.22,30.8,1750957,5.91157858390514,6.06575973548272,5.89791696287928,6.01111325137928,8971628.60600333,0.0,1.0
2016-04-06,30.09,31.1,29.79,30.25,2301548,5.8725453809741,6.06966305577583,5.81399557657755,5.90377194331893,11792770.3963545,0.0,1.0
2016-04-07,29.12,30.21,29.0,30.11,3672634,5.68323434675859,5.89596530273273,5.65981442499997,5.87644870126721,18817999.6731961,0.0,1.0
2016-04-08,29.49,29.87,29.12,29.27,2122707,5.755445772181,5.82960885774997,5.68323434675859,5.71250924895686,10876417.2069123,0.0,1.0
2016-04-11,29.88,30.62,29.715,29.74,2045956,5.83156051789652,5.97598336874135,5.79935812547842,5.80423727584479,10483157.1399093,0.0,1.0
2016-04-12,30.09,30.47,29.71,30.0,1960062,5.8725453809741,5.94670846654307,5.79838229540514,5.85498043965514,10043049.7772019,0.0,1.0
2016-04-13,31.47,31.6,30.185,30.25,2173271,6.14187448119824,6.16724606310341,5.89108615236635,5.90377194331893,11135499.1996933,0.0,1.0
2016-04-14,31.65,31.73,30.61,31.36,2563648,6.17700436383617,6.19261764500859,5.97403170859479,6.12040621958617,13135729.6224426,0.0,1.0
2016-04-15,31.79,32.14,31.505,31.75,2586083,6.2043276058879,6.27263571101721,6.14870529171117,6.19652096530169,13250683.0380751,0.0,1.0
2016-04-18,32.21,32.39,31.63,31.86,1782222,6.28629733204307,6.321427214681,6.17310104354307,6.21798922691376,9131825.55451017,0.0,1.0
2016-04-19,32.45,32.55,32.115,32.34,1662682,6.33313717556031,6.35265377702583,6.26775656065083,6.31166891394824,8519321.37333288,0.0,1.0
2016-04-20,32.89,33.29,32.33,32.49,2753955,6.41901022200858,6.49707662787065,6.30971725380169,6.34094381614652,14110832.7946637,0.0,1.0
2016-04-21,32.31,33.09,32.205,32.89,2581381,6.30581393350859,6.45804342493962,6.28532150196979,6.41901022200858,13226590.7287235,0.0,1.0
2016-04-22,32.8,32.9,32.185,32.27,22220471,6.40144528068962,6.42096188215514,6.28141818167669,6.29800729292238,113854202.737399,0.0,1.0
2016-04-25,32.8,33.0,32.43,32.68,2062812,6.40144528068962,6.44047848362065,6.32923385526721,6.378025358931,10569524.6359602,0.0,1.0
2016-04-26,33.32,33.335,32.6,32.75,1990297,6.50293160831031,6.50585909853014,6.36241207775859,6.39168697995686,10197969.1675139,0.0,1.0
2016-04-27,33.38,33.72,33.1,33.2,2835823,6.51464156918962,6.58099801417238,6.45999508508617,6.47951168655169,14530311.565825,0.0,1.0
2016-04-28,32.9,33.32,32.78,33.17,2145034,6.42096188215514,6.50293160831031,6.39754196039652,6.47365670611203,10990817.2475108,0.0,1.0
2016-04-29,32.8,33.02,32.371,32.9,2118516,6.40144528068962,6.44438180391376,6.31771906040255,6.42096188215514,10854943.1812864,0.0,1.0
2016-05-02,32.36,32.86,31.95,32.81,2647796,6.31557223424134,6.41315524156893,6.23555416823272,6.40339694083617,13566890.7554333,0.0,1.0
2016-05-03,31.3,32.37,31.3,32.21,2640196,6.10869625870686,6.31752389438789,6.10869625870686,6.28629733204307,13527949.5493353,0.0,1.0
2016-05-04,30.74,31.34,30.325,31.2,2870816,5.99940329049997,6.11650289929307,5.91840939441807,6.08917965724134,14709610.2006914,0.0,1.0
2016-05-05,30.11,30.76,29.97,30.69,2147806,5.87644870126721,6.00330661079307,5.84912545921548,5.98964498976721,11005020.5400507,0.0,1.0
2016-05-06,30.09,30.23,29.365,30.21,1955695,5.8725453809741,5.89986862302583,5.73105002034911,5.89596530273273,10020673.9552243,0.0,1.0
2016-05-09,30.19,30.487,30.04,30.1,1884596,5.89206198243962,5.95002628879221,5.86278708024135,5.87449704112066,9656373.8483352,0.0,1.0
2016-05-10,30.52,30.66,30.0111,30.26,1318745,5.95646676727583,5.98379000932755,5.85714678241781,5.90572360346548,6757042.21521366,0.0,1.0
2016-05-11,29.2,30.15,28.92,30.15,2999304,5.698847627931,5.88425534185341,5.64420114382756,5.88425534185341,15367962.5282061,0.0,1.0
2016-05-12,29.1,29.385,28.85,29.3,2149712,5.67933102646549,5.73495334064221,5.63053952280169,5.71836422939652,11014786.5846326,0.0,1.0
2016-05-13,28.73,29.32,28.41,29.1,2963634,5.60711960104307,5.72226754968962,5.54466647635342,5.67933102646549,15185195.0516912,0.0,1.0
2016-05-16,29.02,29.12,28.56,28.76,3026064,5.66371774529307,5.68323434675859,5.57394137855169,5.61297458148273,15505076.5644141,0.0,1.0
2016-05-17,28.46,29.4,28.41,29.09,3047259,5.55442477708618,5.73788083086204,5.54466647635342,5.67737936631893,15613676.4148412,0.0,1.0
2016-05-18,28.03,28.365,27.78,28.33,3887306,5.47050339078445,5.53588400569393,5.42171188712066,5.529053195181,19917945.2778614,0.0,1.0
2016-05-19,28.55,28.58,27.52,28.04,3142472,5.57198971840514,5.5778446988448,5.37096872331031,5.472455050931,16101532.8696047,0.0,1.0
2016-05-20,28.48,28.74,28.2,28.68,2329308,5.55832809737928,5.60907126118962,5.50368161327583,5.59736130031031,11935008.2754702,0.0,1.0
2016-05-23,28.47,28.87,28.31,28.61,2005715,5.55637643723273,5.6344428430948,5.5251498748879,5.58369967928445,10276968.5774636,0.0,1.0
2016-05-24,28.7,28.96,28.15,28.39,3522602,5.60126462060342,5.65200778441376,5.49392331254307,5.54076315606031,18049259.2740796,0.0,1.0
2016-05-25,29.73,29.84,28.67,28.77,4612114,5.80228561569824,5.82375387731031,5.59540964016376,5.61492624162928,23631747.60805,0.0,1.0
2016-05-26,29.98,30.4242,29.89,29.99,3415627,5.85107711936204,5.93776986307186,5.83351217804307,5.85302877950859,17501136.1790366,0.0,1.0
2016-05-27,28.8,28.9299,27.65,28.04,7558489,5.62078122206893,5.64613328737264,5.39634030521549,5.472455050931,38728510.2549986,0.0,1.0
2016-05-31,29.1,29.35,28.63,28.89,9935836,5.67933102646549,5.72812253012928,5.58760299957755,5.6383461633879,50909662.819908,0.0,1.0
2016-06-01,28.95,29.2,28.45,29.02,3722744,5.65005612426721,5.698847627931,5.55247311693962,5.66371774529307,19074755.4412971,0.0,1.0
2016-06-02,28.89,29.32,28.75,28.98,1968117,5.6383461633879,5.72226754968962,5.61102292133618,5.65591110470686,10084322.3318228,0.0,1.0
2016-06-03,28.63,29.05,28.31,28.96,2210169,5.58760299957755,5.66957272573273,5.5251498748879,5.65200778441376,11324558.7552988,0.0,1.0
2016-06-06,28.47,28.6,28.044,28.27,1955157,5.62858786265514,5.65428917709649,5.54436663225503,5.58904737889922,9889393.42304986,0.37,1.0
2016-06-07,28.46,28.785,28.3999,28.49,1820986,5.62661083846734,5.69086412457071,5.61472892309869,5.63254191103073,9210742.14084387,0.0,1.0
2016-06-08,28.23,28.62,28.18,28.47,1920404,5.58113928214804,5.65824322547208,5.57125416120906,5.62858786265514,9713609.02843026,0.0,1.0
2016-06-09,27.27,28.27,27.145,28.07,3397249,5.39134496011962,5.58904737889922,5.36663215777217,5.5495068951433,17183649.147901,0.0,1.0
2016-06-10,26.53,26.95,26.16,26.95,4522605,5.24504517022272,5.32808018611015,5.17189527527427,5.32808018611015,22875820.2753295,0.0,1.0
2016-06-13,26.03,26.67,26.02,26.45,2331712,5.14619396083292,5.27272350885187,5.14421693664513,5.22922897672035,11794048.9266317,0.0,1.0
2016-06-14,25.73,26.04,25.35,25.97,3149830,5.08688323519904,5.14817098502072,5.0117563160628,5.13433181570615,15932177.3574834,0.0,1.0
2016-06-15,26.13,26.42,25.61,25.7,3626647,5.16596420271088,5.22329790415697,5.06315894494549,5.08095216263566,18343968.7910094,0.0,1.0
2016-06-16,25.93,26.18,25.73,26.06,2230802,5.12642371895496,5.17584932364986,5.08688323519904,5.15212503339631,11283635.3433133,0.0,1.0
2016-06-17,26.15,26.6,25.78,25.98,2594802,5.16991825108647,5.25888433953729,5.09676835613802,5.13630883989394,13124786.3127701,0.0,1.0
2016-06-20,26.4,26.82,26.35,26.45,2280904,5.21934385578137,5.3023788716688,5.20945873484239,5.22922897672035,11537056.6231807,0.0,1.0
2016-06-21,25.84,26.45,25.71,26.37,1569775,5.1086305012648,5.22922897672035,5.08292918682345,5.21341278321799,7940090.0084587,0.0,1.0
2016-06-22,26.0,26.28,25.81,25.96,1786772,5.14026288826954,5.19561956552782,5.10269942870141,5.13235479151835,9037684.06592904,0.0,1.0
2016-06-23,26.33,26.55,26.165,26.43,1519101,5.2055046864668,5.24899921859831,5.17288378736817,5.22527492834476,7683775.49135362,0.0,1.0
2016-06-24,25.34,25.73,25.26,25.28,1842855,5.009779291875,5.08688323519904,4.99396309837263,4.99791714674823,9321357.88411598,0.0,1.0
2016-06-27,25.5,25.97,25.18,25.31,3061174,5.04141167887974,5.13433181570615,4.97814690487027,5.00384821931161,15483745.8180654,0.0,1.0
2016-06-28,26.05,26.18,25.62,25.83,2881384,5.15014800920852,5.17584932364986,5.06513596913329,5.106653477077,14574348.7499372,0.0,1.0
2016-06-29,26.41,26.97,26.37,26.47,2485809,5.22132087996917,5.33203423448574,5.21341278321799,5.23318302509595,12573488.0500943,0.0,1.0
2016-06-30,26.58,26.685,26.015,26.51,1859217,5.2549302911617,5.27568904513356,5.14322842455123,5.24109112184713,9404118.63181447,0.0,1.0
2016-07-01,27.06,27.38,26.73,26.88,2632843,5.34982745217591,5.41309222618538,5.28458565397864,5.31424101679558,13317201.7633995,0.0,1.0
2016-07-05,26.3,27.06,25.96,27.03,2141059,5.19957361390341,5.34982745217591,5.13235479151835,5.34389637961252,10829705.6415223,0.0,1.0
2016-07-06,26.47,26.48,25.73,26.23,2490315,5.23318302509595,5.23516004928374,5.08688323519904,5.18573444458884,12596279.8805019,0.0,1.0
2016-07-07,26.33,27.03,26.19,26.52,2270674,5.2055046864668,5.34389637961252,5.17782634783766,5.24306814603493,11485312.1879677,0.0,1.0
2016-07-08,27.37,27.39,26.66,26.67,2104106,5.41111520199758,5.41506925037318,5.27074648466407,5.27272350885187,10642793.411373,0.0,1.0
2016-07-11,28.45,28.79,28.05,28.11,3566676,5.62463381427955,5.69185263666461,5.54555284676771,5.55741499189449,18040629.0525772,0.0,1.0
2016-07-12,28.74,28.97,28.5,28.72,3024948,5.68196751572563,5.72743907204494,5.63451893521853,5.67801346735004,15300510.831748,0.0,1.0
2016-07-13,28.85,29.2,28.68,28.84,2952831,5.70371478179139,5.77291062836425,5.67010537059886,5.70173775760359,14935735.3249779,0.0,1.0
2016-07-14,28.62,29.1,28.46,28.95,1997082,5.65824322547208,5.75314038648629,5.62661083846734,5.72348502366935,10101454.5614962,0.0,1.0
2016-07-15,27.99,28.8,27.98,28.8,2468515,5.53369070164093,5.69382966085241,5.53171367745314,5.69382966085241,12486013.1466168,0.0,1.0
2016-07-18,30.19,30.4,27.87,28.0,7775320,5.96863602295605,6.01015353089976,5.50996641138738,5.53566772582873,39328400.9775726,0.0,1.0
2016-07-19,30.19,31.299,30.01,30.87,4359630,5.96863602295605,6.18788800538262,5.93304958757572,6.10307366772617,22051475.2773976,0.0,1.0
2016-07-20,31.12,31.32,30.04,30.11,3771067,6.15249927242107,6.19203975617699,5.93898066013911,5.95281982945368,19074460.6124625,0.0,1.0
2016-07-21,31.01,31.85,30.95,31.15,4560108,6.13075200635532,6.29682203813018,6.11888986122854,6.15843034498446,23065514.4643612,0.0,1.0
2016-07-22,30.81,31.19,30.65,31.0,2590514,6.0912115225994,6.16633844173565,6.05957913559466,6.12877498216752,13103097.1497013,0.0,1.0
2016-07-25,30.88,30.96,30.05,30.52,2252165,6.10505069191397,6.12086688541634,5.94095768432691,6.03387782115332,11391691.6844136,0.0,1.0
2016-07-26,31.25,31.3,30.44,30.82,2520714,6.17820058686242,6.1880857078014,6.01806162765095,6.0931885467872,12750041.2769868,0.0,1.0
2016-07-27,31.32,31.575,31.101,31.42,2181767,6.19203975617699,6.24245387296579,6.14874292646426,6.21180999805495,11035611.0636779,0.0,1.0
2016-07-28,31.17,31.33,30.79,31.2,1422248,6.16238439336005,6.19401678036479,6.08725747422381,6.16831546592344,7193882.64837342,0.0,1.0
2016-07-29,30.95,31.25,30.56,31.25,1597303,6.11888986122854,6.17820058686242,6.0417859179045,6.17820058686242,8079329.5795774,0.0,1.0
2016-08-01,30.35,30.99,30.18,30.97,2887606,6.00026840996078,6.12679795797973,5.96665899876825,6.12284390960413,14605820.292058,0.0,1.0
2016-08-02,29.24,30.62,29.215,30.56,3420780,5.78081872511543,6.05364806303128,5.77587616464594,6.0417859179045,17302671.4651051,0.0,1.0
2016-08-03,29.64,29.83,28.57,29.04,2360128,5.85989969262727,5.89746315219539,5.6483581045331,5.74127824135951,11937780.0968187,0.0,1.0
2016-08-04,29.66,30.0,29.43,29.54,1206580,5.86385374100286,5.93107256338793,5.81838218468355,5.84012945074931,6103010.81518441,0.0,1.0
2016-08-05,30.04,30.59,29.811,29.89,2612290,5.93898066013911,6.04771699046789,5.89370680623858,5.90932529732217,13213242.4890169,0.0,1.0
2016-08-08,29.79,30.39,29.6417,30.14,2044151,5.88955505544421,6.00817650671197,5.86023578673919,5.95875090201707,10339534.6026538,0.0,1.0
2016-08-09,29.63,30.22,29.5,29.76,2247634,5.85792266843947,5.97456709551944,5.83222135399813,5.88362398288082,11368773.4013295,0.0,1.0
2016-08-10,30.15,30.23,29.6,29.6,1750779,5.96072792620486,5.97654411970723,5.85199159587609,5.85199159587609,8855627.61855637,0.0,1.0
2016-08-11,31.11,31.17,30.43,30.53,2477815,6.15052224823328,6.16238439336005,6.01608460346315,6.03585484534111,12533053.542265,0.0,1.0
2016-08-12,31.35,31.73,30.82,31.0,2146146,6.19797082874038,6.27309774787663,6.0931885467872,6.12877498216752,10855436.2321311,0.0,1.0
2016-08-15,31.73,32.08,31.31,31.31,1430596,6.27309774787663,6.34229359444949,6.1900627319892,6.1900627319892,7236107.7261015,0.0,1.0
2016-08-16,31.17,31.95,31.16,31.66,1586892,6.16238439336005,6.31659228000814,6.16040736917226,6.25925857856206,8026669.6269867,0.0,1.0
2016-08-17,30.82,30.94,30.5,30.87,1762462,6.0931885467872,6.11691283704075,6.02992377277772,6.10307366772617,8914721.48332603,0.0,1.0
2016-08-18,31.17,31.185,30.565,30.93,1580156,6.16238439336005,6.16534992964175,6.0427744299984,6.11493581285295,7992598.21783764,0.0,1.0
2016-08-19,31.72,31.92,30.89,31.06,2164838,6.27112072368883,6.31066120744475,6.10702771610177,6.1406371272943,10949982.369277,0.0,1.0
2016-08-22,31.46,32.1,31.2607,32.0,1671916,6.21971809480614,6.34624764282508,6.18031600274336,6.32647740094712,8456730.12156661,0.0,1.0
2016-08-23,32.09,32.67,31.83,32.03,2840247,6.34427061863728,6.45893802152945,6.29286798975459,6.33240847351051,14366273.3998534,0.0,1.0
2016-08-24,31.71,32.41,31.62,32.13,2714735,6.26914369950104,6.40753539264675,6.25135048181087,6.35217871538847,13731420.2666708,0.0,1.0
2016-08-25,32.16,32.25,31.28,31.67,6125971,6.35810978795185,6.37590300564202,6.18413165942581,6.26123560274985,30985817.1580053,0.0,1.0
2016-08-26,28.74,30.51,28.69,30.22,14493353,5.68196751572563,6.03190079696552,5.67208239478665,5.97456709551944,73308931.1171123,0.0,1.0
2016-08-29,28.97,28.97,28.34,28.75,4405560,5.72743907204494,5.72743907204494,5.60288654821379,5.68394453991343,22283794.134615,0.0,1.0
2016-08-30,28.49,28.96,28.27,28.89,2859089,5.63254191103073,5.72546204785714,5.58904737889922,5.71162287854257,14461578.253058,0.0,1.0
2016-08-31,28.39,28.9499,28.31,28.48,2828007,5.61277166915277,5.72346525342747,5.5969554756504,5.63056488684294,14304362.1694518,0.0,1.0
2016-09-01,28.03,28.5778,27.97,28.47,2095181,5.54159879839212,5.64990018339958,5.52973665326534,5.62858786265514,10597649.8058719,0.0,1.0
2016-09-02,28.39,28.48,28.04,28.21,1690804,5.61277166915277,5.63056488684294,5.54357582257991,5.57718523377245,8552267.64769601,0.0,1.0
2016-09-06,28.37,28.67,28.25,28.38,1944117,5.60881762077718,5.66812834641106,5.58509333052363,5.61079464496498,9833551.92111908,0.0,1.0
2016-09-07,28.13,28.2299,27.89,28.03,1516347,5.63451893521853,5.65452918909796,5.58644625322591,5.61448865105494,7570272.03216696,0.37,1.0
2016-09-08,27.78,28.11,27.75,27.97,1728855,5.56441294064596,5.63051287838581,5.55840385539688,5.60247048055678,8631205.55794419,0.0,1.0
2016-09-09,27.18,28.03,27.17,27.94,2485360,5.4442312356644,5.61448865105494,5.44222820724804,5.5964613953077,12408011.6872104,0.0,1.0
2016-09-12,27.04,27.38,26.85,27.38,3607028,5.41618883783537,5.48429180399159,5.37813129792455,5.48429180399159,18007872.3324168,0.0,1.0
2016-09-13,26.99,27.39,26.81,26.95,2825362,5.40617369575358,5.48629483240795,5.37011918425911,5.39816158208814,14105451.4100976,0.0,1.0
2016-09-14,27.03,27.63,26.935,27.63,1854281,5.41418580941901,5.53436751440057,5.3951570394636,5.53436751440057,9257387.38829476,0.0,1.0
2016-09-15,27.25,27.2672,26.692,26.88,2210690,5.45825243457892,5.46169764345505,5.34648344894607,5.38414038317362,11036738.0809216,0.0,1.0
2016-09-16,27.09,27.2616,26.9,27.21,1921891,5.42620397991717,5.46057594754189,5.38814644000634,5.45024032091348,9594926.28413773,0.0,1.0
2016-09-19,27.9,28.175,27.39,27.39,3349993,5.58844928164227,5.64353256309215,5.48629483240795,5.48629483240795,16724640.4126859,0.0,1.0
2016-09-20,27.72,28.18,27.63,28.08,1865146,5.5523947701478,5.64453407730033,5.53436751440057,5.62450379313673,9311630.25330487,0.0,1.0
2016-09-21,28.13,28.16,27.7101,27.79,1663723,5.63451893521853,5.64052802046761,5.5504117720156,5.56641596906231,8306037.92942705,0.0,1.0
2016-09-22,28.27,28.45,27.89,28.29,1789858,5.66256133304756,5.69861584454202,5.58644625322591,5.66656738988028,8935759.40002538,0.0,1.0
2016-09-23,28.19,28.58,28.19,28.24,1370426,5.64653710571668,5.72465521395469,5.64653710571668,5.65655224779848,6841770.13569747,0.0,1.0
2016-09-26,27.64,28.2,27.64,28.11,1074888,5.53637054281693,5.64854013413304,5.53637054281693,5.63051287838581,5366314.28301825,0.0,1.0
2016-09-27,27.43,27.76,27.27,27.65,1443040,5.49430694607338,5.56040688381324,5.46225849141163,5.53837357123329,7204291.20333157,0.0,1.0
2016-09-28,27.49,27.855,27.2,27.45,1166373,5.50632511657154,5.57943565376865,5.44823729249712,5.4983130029061,5823047.69355212,0.0,1.0
2016-09-29,27.14,27.66,27.125,27.5,1758139,5.43621912199897,5.54037659964964,5.43321457937443,5.5083281449879,8777404.1827906,0.0,1.0
2016-09-30,27.59,27.7,27.25,27.38,1788802,5.52635540073513,5.54838871331508,5.45825243457892,5.48429180399159,8930487.38295675,0.0,1.0
2016-10-03,27.78,27.86,27.45,27.59,1625697,5.56441294064596,5.58043716797683,5.4983130029061,5.52635540073513,8116195.39055225,0.0,1.0
2016-10-04,27.13,27.84,27.03,27.78,2345746,5.4342160935826,5.57643111114411,5.41418580941901,5.56441294064596,11710997.112381,0.0,1.0
2016-10-05,27.2,27.48,26.95,27.27,1941112,5.44823729249712,5.50432208815518,5.39816158208814,5.46225849141163,9690885.98117956,0.0,1.0
2016-10-06,26.68,27.1,26.3,27.08,3746958,5.34407981484644,5.42820700833353,5.26796473502479,5.42420095150081,18706464.5184145,0.0,1.0
2016-10-07,26.68,26.93,26.47,26.8,2145391,5.34407981484644,5.39415552525542,5.3020162181029,5.36811615584275,10710736.7148566,0.0,1.0
2016-10-10,26.83,27.14,26.65,26.84,1599591,5.37412524109183,5.43621912199897,5.33807072959736,5.37612826950819,7985862.74131579,0.0,1.0
2016-10-11,26.05,26.86,26.01,26.82,2142023,5.21788902461581,5.38013432634091,5.20987691095037,5.37212221267547,10693922.1755696,0.0,1.0
2016-10-12,26.12,26.46,26.0,26.14,2447119,5.23191022353032,5.30001318968654,5.20787388253401,5.23591628036304,12217095.7736484,0.0,1.0
2016-10-13,25.47,26.14,25.35,26.0,2680261,5.10171337646697,5.23591628036304,5.07767703547066,5.20787388253401,13381043.314761,0.0,1.0
2016-10-14,25.38,25.69,25.11,25.58,3136105,5.08368612071974,5.14578000162688,5.02960435347804,5.12374668904692,15656817.3191486,0.0,1.0
2016-10-17,24.7,25.57,24.65,25.32,5481480,4.94748018840731,5.12174366063056,4.93746504632551,5.07166795022158,27365962.2361389,0.0,1.0
2016-10-18,24.82,25.11,24.775,24.97,2069377,4.97151652940362,5.02960435347804,4.96250290153001,5.00156195564901,10331241.3498425,0.0,1.0
2016-10-19,25.0,25.01,24.45,24.88,2332978,5.00757104089809,5.00957406931445,4.89740447799833,4.98353469990178,11647253.6332784,0.0,1.0
2016-10-20,25.11,25.2,24.91,24.95,2266125,5.02960435347804,5.04763160922527,4.98954378515086,4.99755589881629,11313494.0148227,0.0,1.0
2016-10-21,25.01,25.09,24.72,25.09,1753248,5.00957406931445,5.02559829664532,4.95148624524003,5.02559829664532,8752986.15676534,0.0,1.0
2016-10-24,25.14,25.37,24.85,25.37,1873860,5.03561343872712,5.08168309230338,4.9775256146527,5.08168309230338,9355134.37900189,0.0,1.0
2016-10-25,24.75,25.15,24.6547,25.02,1909932,4.95749533048911,5.03761646714348,4.9384064696812,5.01157709773081,9535221.68932356,0.0,1.0
2016-10-26,24.77,25.19,24.35,24.73,3323900,4.96150138732183,5.04562858080891,4.87737419383474,4.95348927365639,16594372.6651748,0.0,1.0
2016-10-27,23.99,24.906,23.89,24.84,2704157,4.80526517084581,4.98874257378431,4.78523488668221,4.97552258623634,13500342.6707004,0.0,1.0
2016-10-28,23.9,24.22,23.69,23.99,1870065,4.78723791509857,4.85133482442207,4.74517431835503,4.80526517084581,9336188.0676615,0.0,1.0
2016-10-31,24.05,24.18,23.76,23.95,2151583,4.81728334134396,4.84332271075663,4.75919551726954,4.79725305718037,10741649.90585,0.0,1.0
2016-11-01,23.56,24.01,23.315,24.01,2499197,4.71913494894236,4.80927122767852,4.67006075274156,4.80927122767852,12477092.0851069,0.0,1.0
2016-11-02,20.93,21.54,20.1,20.59,13648521,4.19233847543988,4.31452320883779,4.02608711688206,4.12423550928367,68139427.7211901,0.0,1.0
2016-11-03,20.83,20.92,20.52,20.77,5558864,4.17230819127629,4.19033544702352,4.11021431036915,4.16029002077813,27752297.2445092,0.0,1.0
2016-11-04,20.73,21.22,20.605,20.79,3076377,4.15227790711269,4.2504262995143,4.1272400519082,4.16429607761085,15358628.8385849,0.0,1.0
2016-11-07,21.24,21.53,20.75,21.0,2882276,4.25443235634702,4.31252018042143,4.15628396394541,4.20635967435439,14389591.1633591,0.0,1.0
2016-11-08,20.91,21.25,20.86,21.14,1884191,4.18833241860716,4.25643538476338,4.17831727652537,4.23440207218342,9406711.28083526,0.0,1.0
2016-11-09,21.53,21.61,20.501,20.59,1740793,4.31252018042143,4.32854440775231,4.10640855637807,4.12423550928367,8690805.31150986,0.0,1.0
2016-11-10,21.87,22.52,21.71,21.76,2523820,4.38062314657765,4.510819993641,4.3485746919159,4.3585898339977,12600020.9452214,0.0,1.0
2016-11-11,22.32,22.37,21.5,21.81,2197353,4.47075942531381,4.48077456739561,4.30651109517236,4.36860497607949,10970153.9032281,0.0,1.0
2016-11-14,22.99,23.29,22.4,22.44,2075834,4.60496232920988,4.66505318170066,4.48678365264469,4.49479576631012,10363477.5375434,0.0,1.0
2016-11-15,22.65,22.99,22.19,22.93,2216792,4.53685936305367,4.60496232920988,4.44472005590114,4.59294415871173,11067201.9522784,0.0,1.0
2016-11-16,23.06,23.18,22.44,22.53,1706586,4.6189835281244,4.64301986912071,4.49479576631012,4.51282302205736,8520028.90254518,0.0,1.0
2016-11-17,23.46,23.5,23.01,23.31,1143916,4.69910466477877,4.7071167784442,4.6089683860426,4.66905923853338,5710932.45935679,0.0,1.0
2016-11-18,23.46,23.54,23.025,23.37,1679016,4.69910466477877,4.71512889210964,4.61197292866714,4.68107740903153,8382387.32055449,0.0,1.0
2016-11-21,23.46,23.57,23.16,23.53,2235999,4.69910466477877,4.72113797735872,4.63901381228799,4.71312586369328,11163091.7551545,0.0,1.0
2016-11-22,24.11,24.21,23.6,23.69,3736062,4.82930151184212,4.84933179600571,4.7271470626078,4.74517431835503,18652066.8877518,0.0,1.0
2016-11-23,26.06,26.41,24.64,24.73,9390261,5.21989205303217,5.28999804760474,4.93546201790916,4.95348927365639,46880318.4383575,0.0,1.0
2016-11-25,25.82,26.485,25.78,26.14,2313321,5.17181937103955,5.30502076072743,5.16380725737411,5.23591628036304,11549117.2322196,0.0,1.0
2016-11-28,25.15,26.0,24.755,26.0,2815671,5.03761646714348,5.20787388253401,4.95849684469729,5.20787388253401,14057069.670124,0.0,1.0
2016-11-29,24.49,25.03,24.35,24.85,2321086,4.97952864306906,5.08932633466797,4.95106257487675,5.052727104135,11415417.043362,0.37,1.0
2016-11-30,24.69,24.84,24.25,24.46,3191256,5.02019445477236,5.05069381354983,4.9307296690251,4.97342877131356,15695031.6068131,0.0,1.0
2016-12-01,24.64,25.02,24.45,24.66,1441357,5.01002800184653,5.0872930440828,4.9713954807284,5.01409458301686,7088790.01612573,0.0,1.0
2016-12-02,24.27,24.83,24.13,24.61,1572836,4.93479625019543,5.04866052296467,4.90633018200312,5.00392813009104,7735421.64349506,0.0,1.0
2016-12-05,24.52,24.88,24.27,24.44,2335298,4.98562851482455,5.05882697589049,4.93479625019543,4.96936219014323,11485313.5948126,0.0,1.0
2016-12-06,24.89,24.93,24.59,24.65,1508025,5.06086026647566,5.06899342881632,4.99986154892071,5.0120612924317,7416672.31925747,0.0,1.0
2016-12-07,25.94,26.11,25.16,25.17,2799271,5.27435577791798,5.30892171786579,5.11575911227511,5.11779240286028,13767195.9946289,0.0,1.0
2016-12-08,25.97,26.175,25.54,26.0,3100226,5.28045564967348,5.32213810666936,5.19302415451138,5.28655552142897,15247333.6699606,0.0,1.0
2016-12-09,26.02,26.33,25.77,25.9,2451667,5.2906221025993,5.35365411073942,5.23978983797018,5.26622261557732,12057632.1844379,0.0,1.0
2016-12-12,26.42,26.47,25.77,26.06,2146189,5.3719537260059,5.38212017893173,5.23978983797018,5.29875526493996,10555249.7791448,0.0,1.0
2016-12-13,26.39,26.845,26.33,26.51,2399343,5.36585385425041,5.45836857587541,5.35365411073942,5.39025334127239,11800295.6267331,0.0,1.0
2016-12-14,25.28,26.42,25.187,26.34,2373293,5.14015859929709,5.3719537260059,5.12124899685506,5.35568740132458,11672178.1791333,0.0,1.0
2016-12-15,25.34,25.71,25.1,25.27,1964858,5.15235834280808,5.22759009445919,5.10355936876412,5.13812530871193,9663439.22671813,0.0,1.0
2016-12-16,25.42,25.68,25.29,25.35,3383294,5.1686246674894,5.22149022270369,5.14219188988226,5.15439163339325,16639500.6433646,0.0,1.0
2016-12-19,25.9,25.91,25.41,25.41,1316686,5.26622261557732,5.26825590616249,5.16659137690424,5.16659137690424,6475641.05989877,0.0,1.0
2016-12-20,26.12,26.1599,25.84,25.86,1031652,5.31095500845095,5.31906783788576,5.25402287206633,5.25808945323666,5073805.03075653,0.0,1.0
2016-12-21,26.39,26.54,25.85,26.07,1879529,5.36585385425041,5.39635321302788,5.2560561626515,5.30078855552513,9243779.58425203,0.0,1.0
2016-12-22,25.06,26.37,25.04,26.37,2296463,5.09542620642346,5.36178727308008,5.09135962525313,5.36178727308008,11294317.7760972,0.0,1.0
2016-12-23,25.41,26.01,25.32,25.56,1977460,5.16659137690424,5.28858881201414,5.14829176163775,5.19709073568171,9725417.57891207,0.0,1.0
2016-12-27,25.95,26.0,25.4,25.41,1596172,5.27638906850315,5.28655552142897,5.16455808631907,5.16659137690424,7850191.26949078,0.0,1.0
2016-12-28,25.27,25.95,25.08,25.79,1716127,5.13812530871193,5.27638906850315,5.09949278759379,5.24385641914051,8440146.29547279,0.0,1.0
2016-12-29,25.34,25.76,25.24,25.24,1714844,5.15235834280808,5.23775654738501,5.13202543695643,5.13202543695643,8433836.3267484,0.0,1.0
2016-12-30,25.26,25.75,25.215,25.42,1747350,5.13609201812676,5.23572325679985,5.12694221049352,5.1686246674894,8593705.26155372,0.0,1.0
2017-01-03,25.37,25.47,25.018,25.44,1941351,5.15845821456358,5.17879112041523,5.08688638596577,5.17269124865973,9547828.59943489,0.0,1.0
2017-01-04,25.92,26.05,25.58,25.58,2243545,5.27028919674765,5.2967219743548,5.20115731685204,5.20115731685204,11034059.8454989,0.0,1.0
2017-01-05,25.0,25.56,24.9,25.56,3037617,5.08322646291247,5.19709073568171,5.06289355706082,5.19709073568171,14939414.0816007,0.0,1.0
2017-01-06,24.52,25.17,24.5,25.15,2334362,4.98562851482455,5.11779240286028,4.98156193365422,5.11372582168995,11480710.2193442,0.0,1.0
2017-01-09,24.49,24.66,24.33,24.6,1646678,4.97952864306906,5.01409458301686,4.94699599370642,5.00189483950587,8098586.65561264,0.0,1.0
2017-01-10,24.64,25.095,24.44,24.52,2243117,5.01002800184653,5.10254272347154,4.96936219014323,4.98562851482455,11031954.8832121,0.0,1.0
2017-01-11,24.61,25.13,24.5,24.74,2543408,5.00392813009104,5.10965924051962,4.98156193365422,5.03036090769818,12508826.9161174,0.0,1.0
2017-01-12,24.72,24.94,24.58,24.61,2643151,5.02629432652785,5.07102671940148,4.99782825833554,5.00392813009104,12999376.5735434,0.0,1.0
2017-01-13,22.73,23.19,22.271,22.29,14823456,4.62166950008002,4.71520086699761,4.52834146222095,4.53220471433276,72903775.3292758,0.0,1.0
2017-01-17,23.34,23.75,22.68,22.74,4983382,4.74570022577509,4.82906513976685,4.6115030471542,4.62370279066519,24508951.3341529,0.0,1.0
2017-01-18,23.49,23.615,22.9,23.3,2181603,4.77619958455256,4.80161571686712,4.65623544002783,4.73756706343443,10729420.6539739,0.0,1.0
2017-01-19,23.31,23.69,23.18,23.53,2002403,4.73960035401959,4.81686539625586,4.71316757641245,4.78433274689322,9848090.64975588,0.0,1.0
2017-01-20,23.58,23.6325,23.33,23.46,2566114,4.79449919981904,4.80517397539116,4.74366693518992,4.77009971279707,12620498.1163171,0.0,1.0
2017-01-23,23.93,24.0,23.45,23.67,2186086,4.86566437029982,4.87989740439597,4.7680664222119,4.81279881508553,10751468.6584879,0.0,1.0
2017-01-24,23.87,24.15,23.72,23.94,2850596,4.85346462678883,4.91039676317345,4.82296526801135,4.86769766088498,14019619.3342856,0.0,1.0
2017-01-25,24.17,24.22,23.93,24.0,1887723,4.91446334434378,4.9246297972696,4.86566437029982,4.87989740439597,9284078.7921458,0.0,1.0
2017-01-26,24.22,24.69,24.1211,24.25,3160332,4.9246297972696,5.02019445477236,4.90452055338232,4.9307296690251,15542943.1634513,0.0,1.0
2017-01-27,24.31,24.5,23.96,24.28,2669370,4.94292941253609,4.98156193365422,4.87176424205531,4.93682954078059,13128325.1861583,0.0,1.0
2017-01-30,24.18,24.23,23.845,24.12,1731283,4.91649663492894,4.92666308785477,4.84838140032592,4.90429689141795,8514685.56748134,0.0,1.0
2017-01-31,24.49,24.54,23.86,23.98,1596944,4.97952864306906,4.98969509599488,4.85143133620366,4.87583082322564,7853988.07062502,0.0,1.0
2017-02-01,24.3,24.635,24.08,24.49,1752944,4.94089612195092,5.00901135655395,4.89616372907729,4.97952864306906,8621217.31536843,0.0,1.0
2017-02-02,24.38,24.58,24.27,24.39,1651816,4.95716244663224,4.99782825833554,4.93479625019543,4.95919573721741,8123856.03932734,0.0,1.0
2017-02-03,24.74,24.9,24.28,24.35,2242685,5.03036090769818,5.06289355706082,4.93682954078059,4.95106257487675,11029830.2483805,0.0,1.0
2017-02-06,24.68,24.945,24.52,24.74,1704557,5.01816116418719,5.07204336469407,4.98562851482455,5.03036090769818,8383243.459821,0.0,1.0
2017-02-07,24.63,24.995,24.51,24.7,2179561,5.00799471126137,5.08220981761989,4.98359522423939,5.02222774535752,10719377.8198857,0.0,1.0
2017-02-08,24.79,24.855,24.5366,24.59,1388358,5.04052736062401,5.05374374942758,4.98900377719593,4.99986154892071,6828133.71649652,0.0,1.0
2017-02-09,25.39,25.4,24.75,24.87,1488298,5.16252479573391,5.16455808631907,5.03239419828335,5.05679368530533,7319652.24675072,0.0,1.0
2017-02-10,25.66,25.75,25.29,25.52,1520994,5.21742364153336,5.23572325679985,5.14219188988226,5.18895757334105,7480455.62743105,0.0,1.0
2017-02-13,25.37,25.8499,25.295,25.75,1470853,5.15845821456358,5.25603582974565,5.14320853517484,5.23572325679985,7233855.36101643,0.0,1.0
2017-02-14,25.74,25.87,25.25,25.27,1542816,5.23368996621468,5.26012274382183,5.1340587275416,5.13812530871193,7587779.1952438,0.0,1.0
2017-02-15,25.78,26.08,25.54,25.75,2146934,5.24182312855534,5.30282184611029,5.19302415451138,5.23572325679985,10558913.7906021,0.0,1.0
2017-02-16,25.42,25.88,25.3,25.7,1795835,5.1686246674894,5.26215603440699,5.14422518046742,5.22555680387402,8832161.0944472,0.0,1.0
2017-02-17,25.57,25.605,25.291,25.37,1241751,5.19912402626688,5.20624054331496,5.14239521894077,5.15845821456358,6107100.5249318,0.0,1.0
2017-02-21,26.22,26.25,25.75,25.84,2720292,5.3312879143026,5.3373877860581,5.23572325679985,5.25402287206633,13378766.5169328,0.0,1.0
2017-02-22,26.26,26.3,26.02,26.2,1378119,5.33942107664326,5.34755423898392,5.2906221025993,5.32722133313227,6777776.92010596,0.0,1.0
2017-02-23,25.56,26.34,25.52,26.32,2462187,5.19709073568171,5.35568740132458,5.18895757334105,5.35162082015425,12109370.9770963,0.0,1.0
2017-02-24,26.28,26.5,25.45,25.55,1991788,5.34348765781359,5.38822005068722,5.1747245392449,5.19505744509655,9795884.63416005,0.0,1.0
2017-02-27,26.52,26.6799,25.68,26.21,2301367,5.39228663185755,5.42479894831434,5.22149022270369,5.32925462371744,11318436.3159448,0.0,1.0
2017-02-28,24.44,26.33,23.57,26.33,7757353,4.96936219014323,5.35365411073942,4.79246590923388,5.35365411073942,38151718.4833202,0.0,1.0
2017-03-01,24.48,24.93,24.2801,24.57,3341487,4.97749535248389,5.06899342881632,4.93684987368645,4.99579496775038,16433888.1239096,0.0,1.0
2017-03-02,24.98,25.1,24.45,24.47,2475368,5.07915988174214,5.10355936876412,4.9713954807284,4.97546206189873,12174196.9301409,0.0,1.0
2017-03-03,25.28,25.32,25.01,25.06,1831052,5.14015859929709,5.14829176163775,5.08525975349764,5.09542620642346,9005363.09644803,0.0,1.0
2017-03-06,24.91,25.3,24.71,25.28,2275560,5.06492684764599,5.14422518046742,5.02426103594269,5.14015859929709,11191513.9754378,0.0,1.0
2017-03-07,24.67,24.87,24.42,24.79,2314576,5.01612787360203,5.05679368530533,4.9652956089729,5.04052736062401,11383399.9768026,0.0,1.0
2017-03-08,25.0,25.165,24.61,24.75,2380412,5.08322646291247,5.1167757575677,5.00392813009104,5.03239419828335,11707190.390629,0.0,1.0
2017-03-09,25.0,25.24,24.82,25.0,2398745,5.08322646291247,5.13202543695643,5.0466272323795,5.08322646291247,11797354.5812949,0.0,1.0
2017-03-10,25.18,25.3,24.63,24.63,3049363,5.19709073568171,5.22185844371514,5.08357207386182,5.08357207386182,14774219.7019634,0.38,1.0
2017-03-13,24.19,24.8,24.11,24.77,3940079,4.9927571444059,5.11865966024251,4.97624533905028,5.11246773323415,19089755.0698595,0.0,1.0
2017-03-14,24.56,24.635,24.0,24.18,1850054,5.06912424417565,5.08460406169654,4.9535416066863,4.99069316873645,8963545.58525702,0.0,1.0
2017-03-15,24.67,24.78,24.3,24.66,2896546,5.09182797653963,5.11453170890361,5.01546087676988,5.08976400087018,14033818.5322125,0.0,1.0
2017-03-16,24.26,24.6,24.04,24.59,3134073,5.00720497409207,5.07738014685346,4.96179750936411,5.07531617118401,15184641.2067017,0.0,1.0
2017-03-17,24.64,24.67,24.2,24.29,5429112,5.08563604953127,5.09182797653963,4.99482112007535,5.01339690110043,26304147.2840609,0.0,1.0
2017-03-20,23.88,24.84,23.755,24.66,4116218,4.92877389865287,5.12691556292032,4.90297420278471,5.08976400087018,19943151.7576544,0.0,1.0
2017-03-21,24.01,24.14,23.41,24.03,2850973,4.95560558235575,4.98243726605864,4.8317670421886,4.95973353369466,13813016.5107813,0.0,1.0
2017-03-22,24.09,24.11,23.76,24.02,2042502,4.97211738771138,4.97624533905028,4.90400619061944,4.95766955802521,9895959.67738165,0.0,1.0
2017-03-23,23.96,24.44,23.8,24.15,4662208,4.94528570400849,5.04435653614222,4.91226209329725,4.98450124172809,22588483.3285677,0.0,1.0
2017-03-24,20.7,21.56,20.66,21.37,15943366,4.27242963576694,4.44993154333986,4.26417373308912,4.41071600562026,77245900.889075,0.0,1.0
2017-03-27,20.85,21.09,20.24,20.33,6962299,4.30338927080873,4.35292468687559,4.17748675497211,4.19606253599719,33732466.4386495,0.0,1.0
2017-03-28,21.72,21.78,20.73,20.88,4278585,4.4829551540511,4.49533900806782,4.27862156277529,4.30958119781708,20729822.8526827,0.0,1.0
2017-03-29,21.95,22.14,21.57,21.78,3258306,4.53042659444851,4.56964213216811,4.45199551900931,4.49533900806782,15786552.3718316,0.0,1.0
2017-03-30,22.46,22.49,21.86,21.9,2222340,4.6356893535906,4.64188128059896,4.51185081342344,4.52010671610125,10767278.0880667,0.0,1.0
2017-03-31,22.55,22.74,22.37,22.46,2934179,4.65426513461567,4.69348067233527,4.61711357256552,4.6356893535906,14216151.1079157,0.0,1.0
2017-04-03,22.0,22.62,21.915,22.52,2709121,4.54074647279578,4.66871296430184,4.52320267960543,4.64807320760731,13125740.9672783,0.0,1.0
2017-04-04,21.98,22.21,21.74,21.94,2236866,4.53661852145687,4.58408996185428,4.48708310539001,4.52836261877906,10837656.8246719,0.0,1.0
2017-04-05,21.76,22.29,21.74,22.19,2168922,4.49121105672891,4.6006017672099,4.48708310539001,4.57996201051538,10508466.897651,0.0,1.0
2017-04-06,21.84,22.17,21.74,21.96,3296184,4.50772286208453,4.57583405917647,4.48708310539001,4.53249057011797,15970071.9770314,0.0,1.0
2017-04-07,21.66,22.0209,21.58,21.82,3754542,4.47057130003439,4.54506018194493,4.45405949467877,4.50359491074563,18190824.899577,0.0,1.0
2017-04-10,21.88,22.12,21.56,21.6,2345264,4.51597876476235,4.56551418082921,4.44993154333986,4.45818744601767,11362847.1241716,0.0,1.0
2017-04-11,22.11,22.15,21.68,21.8,2718362,4.56345020515976,4.57170610783757,4.47469925137329,4.49946695940672,13170513.7818844,0.0,1.0
2017-04-12,22.07,22.18,21.87,22.18,1883111,4.55519430248195,4.57789803484592,4.51391478909289,4.57789803484592,9123707.35697387,0.0,1.0
2017-04-13,22.38,22.44,21.98,22.06,3663608,4.61917754823498,4.63156140225169,4.53661852145687,4.55313032681249,17750248.0006055,0.0,1.0
2017-04-17,22.89,22.95,22.4,22.45,3554452,4.72444030737706,4.73682416139378,4.62330549957388,4.63362537792115,17221385.1771938,0.0,1.0
2017-04-18,22.84,22.98,22.61,22.84,1986277,4.7141204290298,4.74301608840213,4.66664898863239,4.7141204290298,9623548.52044727,0.0,1.0
2017-04-19,22.78,23.13,22.76,22.92,1680470,4.70173657501308,4.77397572344392,4.69760862367418,4.73063223438542,8141907.99277042,0.0,1.0
2017-04-20,23.19,23.425,22.9499,22.95,1906598,4.78635957746064,4.83486300569278,4.73680352163708,4.73682416139378,9237502.30304622,0.0,1.0
2017-04-21,23.19,23.27,22.94,23.24,1766850,4.78635957746064,4.80287138281626,4.73476018572432,4.7966794558079,8560420.67815933,0.0,1.0
2017-04-24,23.22,23.49,22.96,23.4,2716415,4.792551504469,4.84827884754422,4.73888813706323,4.82970306651914,13161080.5311499,0.0,1.0
2017-04-25,23.4,23.49,23.1,23.32,1357592,4.82970306651914,4.84827884754422,4.76778379643557,4.81319126116352,6577558.15677827,0.0,1.0
2017-04-26,23.65,23.975,23.31,23.42,2208656,4.88130245825546,4.94838166751267,4.81112728549407,4.83383101785805,10700978.8569152,0.0,1.0
2017-04-27,23.1,23.71,23.04,23.67,2943143,4.76778379643557,4.89368631227218,4.75539994241885,4.88543040959437,14259581.8524379,0.0,1.0
2017-04-28,22.69,23.09,22.47,23.09,3103266,4.68316079398801,4.76571982076611,4.63775332926005,4.76571982076611,15035380.7262805,0.0,1.0
2017-05-01,22.78,23.24,22.56,22.77,2744796,4.70173657501308,4.7966794558079,4.65632911028512,4.69967259934363,13298586.997045,0.0,1.0
2017-05-02,23.44,23.55,22.74,22.83,1788151,4.83795896919696,4.86066270156093,4.69348067233527,4.71205645336034,8663624.41411057,0.0,1.0
2017-05-03,23.97,24.0,23.38,23.46,3127313,4.94734967967794,4.9535416066863,4.82557511518024,4.84208692053586,15151888.882631,0.0,1.0
2017-05-04,23.57,24.14,23.53,23.98,1463951,4.86479065289984,4.98243726605864,4.85653475022203,4.9494136553474,7092869.4638549,0.0,1.0
2017-05-05,24.0,24.01,23.58,23.7,1170559,4.9535416066863,4.95560558235575,4.86685462856929,4.89162233660272,5671379.83903869,0.0,1.0
2017-05-08,24.38,24.47,23.84,24.0,2214712,5.0319726821255,5.05054846315058,4.92051799597506,4.9535416066863,10730320.288065,0.0,1.0
2017-05-09,24.49,24.74,24.09,24.33,1950048,5.05467641448948,5.1062758062258,4.97211738771138,5.02165280377824,9448018.35051263,0.0,1.0
2017-05-10,24.95,25.13,24.44,24.54,2402970,5.1496192952843,5.18677085733445,5.04435653614222,5.06499629283674,11642433.7532878,0.0,1.0
2017-05-11,24.35,25.31,24.24,25.11,3046323,5.02578075511714,5.2239224193846,5.00307702275316,5.18264290599554,14759490.8461683,0.0,1.0
2017-05-12,24.03,24.35,23.78,24.28,1818389,4.95973353369466,5.02578075511714,4.90813414195835,5.01133292543098,8810128.07908847,0.0,1.0
2017-05-15,24.36,24.68,24.1,24.14,2127992,5.0278447307866,5.09389195220908,4.97418136338083,4.98243726605864,10310160.2964358,0.0,1.0
2017-05-16,24.47,24.51,23.9,24.33,2033390,5.05054846315058,5.05880436582839,4.93290184999178,5.02165280377824,9851811.87014312,0.0,1.0
2017-05-17,23.84,24.38,23.75,24.15,2206395,4.92051799597506,5.0319726821255,4.90194221494999,4.98450124172809,10690024.2704176,0.0,1.0
2017-05-18,23.78,24.05,23.52,23.94,1742590,4.90813414195835,4.96386148503357,4.85447077455258,4.94115775266959,8442880.53289959,0.0,1.0
2017-05-19,24.22,24.305,23.58,23.8,2669567,4.99894907141426,5.01649286460461,4.86685462856929,4.91226209329725,12934101.1113177,0.0,1.0
2017-05-22,24.05,24.5995,24.04,24.35,2440814,4.96386148503357,5.07727694806999,4.96179750936411,5.02578075511714,11825788.6278636,0.0,1.0
2017-05-23,22.66,24.37,22.63,24.37,5631746,4.67696886697965,5.02990870645605,4.67077693997129,5.02990870645605,27285912.7331359,0.0,1.0
2017-05-24,22.71,22.87,22.43,22.61,2448082,4.68728874532691,4.72031235603816,4.62949742658224,4.66664898863239,11861002.221258,0.0,1.0
2017-05-25,23.62,23.67,22.73,23.6,7178593,4.8751105312471,4.88543040959437,4.69141669666582,4.8709825799082,34780414.8384355,0.0,1.0
2017-05-26,22.22,22.41,21.25,22.12,14201951,4.58615393752373,4.62536947524333,4.38594829758683,4.56551418082921,68808713.2527411,0.0,1.0
2017-05-30,22.57,22.93,22.1701,22.18,5531971,4.65839308595458,4.73269621005487,4.57585469893317,4.57789803484592,26802501.0268997,0.0,1.0
2017-05-31,22.14,22.695,21.89,22.64,5004112,4.56964213216811,4.68419278182273,4.5180427404318,4.67284091564075,24245014.4837565,0.0,1.0
2017-06-01,22.78,22.96,22.11,22.15,3689032,4.70173657501308,4.73888813706323,4.56345020515976,4.57170610783757,17873427.747229,0.0,1.0
2017-06-02,22.67,22.78,22.35,22.73,2345955,4.6790328426491,4.70173657501308,4.61298562122662,4.69141669666582,11366195.031854,0.0,1.0
2017-06-05,22.48,22.57,21.96,22.25,1955655,4.7182483803687,4.73713816480968,4.60910740359861,4.66997448679731,9317679.11645308,0.38,1.0
2017-06-06,21.9,22.36,21.89,22.25,3103404,4.59651421397129,4.69306200111406,4.5944153490334,4.66997448679731,14786106.2614402,0.0,1.0
2017-06-07,22.04,22.21,21.83,21.96,2154787,4.6258983231017,4.66157902704577,4.58182215940608,4.60910740359861,10266439.5459857,0.0,1.0
2017-06-08,21.37,22.43,21.33,22.15,3610469,4.48527437226331,4.70775405567927,4.47687891251176,4.64898583741845,17202007.3079869,0.0,1.0
2017-06-09,22.01,22.085,21.3,21.33,2948593,4.61960172828804,4.63534321532219,4.4705823176981,4.47687891251176,14048512.3495809,0.0,1.0
2017-06-12,21.71,22.15,21.59,21.94,3281874,4.55663578015145,4.64898583741845,4.53144940089681,4.60490967372283,15636423.0054024,0.0,1.0
2017-06-13,21.98,22.17,21.57,21.78,1915224,4.61330513347438,4.65318356729422,4.52725167102104,4.57132783471665,9125046.42594411,0.0,1.0
2017-06-14,21.63,21.96,21.25,21.96,2478797,4.53984486064836,4.60910740359861,4.46008799300867,4.60910740359861,11810178.7078122,0.0,1.0
2017-06-15,21.22,21.65,21.14,21.52,2277117,4.45379139819501,4.54404259052413,4.43700047869192,4.5167573463316,10849278.383263,0.0,1.0
2017-06-16,20.59,21.17,20.5,21.12,3678940,4.32156290710817,4.44329707350558,4.30267312266719,4.43280274881615,17528236.0174386,0.0,1.0
2017-06-19,20.8,20.97,20.35,20.65,2133411,4.36563907080378,4.40131977474785,4.27119014859889,4.33415609673548,10164594.0217018,0.0,1.0
2017-06-20,20.64,20.7765,20.47,20.72,1795239,4.3320572317976,4.36070673819975,4.29637652785353,4.34884815130069,8553380.2942452,0.0,1.0
2017-06-21,20.46,20.95,20.29,20.66,2193078,4.29427766291564,4.39712204487208,4.25859695897157,4.33625496167337,10448876.2493143,0.0,1.0
2017-06-22,20.54,20.785,20.44,20.49,4175723,4.31106858241873,4.36249077339695,4.29007993303987,4.3005742577293,19895148.6807197,0.0,1.0
2017-06-23,20.65,20.66,20.261,20.47,1725255,4.33415609673548,4.33625496167337,4.2525102506517,4.29637652785353,8219942.92656745,0.0,1.0
2017-06-26,21.13,21.17,20.66,20.67,2305702,4.43490161375403,4.44329707350558,4.33625496167337,4.33835382661126,10985471.0438007,0.0,1.0
2017-06-27,21.38,21.495,21.04,21.07,1747217,4.48737323720119,4.51151018398689,4.41601182931306,4.42230842412672,8324580.43612591,0.0,1.0
2017-06-28,21.51,21.76,21.43,21.5,3159285,4.51465848139372,4.56713010484088,4.49786756189063,4.51255961645583,15052350.1678074,0.0,1.0
2017-06-29,21.61,21.78,21.28,21.56,1721330,4.53564713077258,4.57132783471665,4.46638458782233,4.52515280608315,8201242.34260346,0.0,1.0
2017-06-30,21.61,21.8,21.385,21.75,1135065,4.53564713077258,4.57552556459243,4.48842266967014,4.56503123990299,5407994.48078358,0.0,1.0
2017-07-03,21.6,22.0,21.56,21.77,1409388,4.5335482658347,4.61750286335015,4.52515280608315,4.56922896977877,6715000.92530613,0.0,1.0
2017-07-05,21.51,21.71,21.38,21.56,2678846,4.51465848139372,4.55663578015145,4.48737323720119,4.52515280608315,12763308.1654964,0.0,1.0
2017-07-06,21.12,21.54,21.07,21.37,1508270,4.43280274881615,4.52095507620738,4.42230842412672,4.48527437226331,7186122.23575869,0.0,1.0
2017-07-07,20.91,21.28,20.86,21.15,1855907,4.38872658512053,4.46638458782233,4.3782322604311,4.43909934362981,8842431.76632846,0.0,1.0
2017-07-10,20.89,21.02,20.79,20.89,1645084,4.38452885524476,4.41181409943728,4.36354020586589,4.38452885524476,7837969.80122317,0.0,1.0
2017-07-11,20.96,21.065,20.81,20.96,1165059,4.39922090980996,4.42125899165777,4.36773793574167,4.39922090980996,5550900.29362833,0.0,1.0
2017-07-12,20.99,21.26,20.98,21.15,1087010,4.40551750462362,4.46218685794656,4.40341863968574,4.43909934362981,5179037.39482458,0.0,1.0
2017-07-13,21.16,21.43,21.04,21.24,1727879,4.44119820856769,4.49786756189063,4.41601182931306,4.45798912807078,8232444.92206337,0.0,1.0
2017-07-14,21.02,21.3225,20.97,21.25,1193213,4.41181409943728,4.47530476380835,4.40131977474785,4.46008799300867,5685039.46328996,0.0,1.0
2017-07-17,21.28,21.58,20.98,21.03,1718602,4.46638458782233,4.52935053595892,4.40341863968574,4.41391296437517,8188244.8411885,0.0,1.0
2017-07-18,21.09,21.39,20.98,21.38,1088187,4.42650615400249,4.48947210213908,4.40341863968574,4.48737323720119,5184645.18777377,0.0,1.0
2017-07-19,21.35,21.47,21.06,21.15,972854,4.48107664238754,4.50626302164217,4.42020955918883,4.43909934362981,4635143.41699217,0.0,1.0
2017-07-20,21.1,21.34,21.1,21.3,1847086,4.42860501894037,4.47897777744965,4.42860501894037,4.4705823176981,8800404.28832942,0.0,1.0
2017-07-21,20.78,21.18,20.72,21.14,3575380,4.36144134092801,4.44539593844347,4.34884815130069,4.43700047869192,17034826.469589,0.0,1.0
2017-07-24,20.8,20.995,20.65,20.7,1584269,4.36563907080378,4.40656693709257,4.33415609673548,4.34465042142492,7548217.95058126,0.0,1.0
2017-07-25,21.26,21.37,20.94,20.99,2101203,4.46218685794656,4.48527437226331,4.39502317993419,4.40551750462362,10011139.6501574,0.0,1.0
2017-07-26,21.04,21.3271,20.95,21.28,1769873,4.41601182931306,4.47627024167978,4.39712204487208,4.46638458782233,8432524.49479798,0.0,1.0
2017-07-27,21.7,21.755,21.03,21.09,3475079,4.55453691521356,4.56608067237194,4.41391296437517,4.42650615400249,16556944.3620294,0.0,1.0
2017-07-28,21.5,21.729,21.4,21.64,1232880,4.51255961645583,4.56062362353343,4.49157096707697,4.54194372558624,5874032.09108594,0.0,1.0
2017-07-31,21.69,21.76,21.41,21.55,1369416,4.55243805027567,4.56713010484088,4.49366983201485,4.52305394114526,6524555.13111296,0.0,1.0
2017-08-01,21.36,21.69,21.14,21.69,3059060,4.48317550732542,4.55243805027567,4.43700047869192,4.55243805027567,14574830.1607272,0.0,1.0
2017-08-02,21.38,21.62,21.2718,21.32,1114494,4.48737323720119,4.53774599571047,4.46466351857326,4.47478004757388,5309984.36289236,0.0,1.0
2017-08-03,21.66,21.82,21.32,21.32,1047946,4.54614145546202,4.5797232944682,4.47478004757388,4.47478004757388,4992917.74846306,0.0,1.0
2017-08-04,21.93,22.11,21.6874,21.78,1136118,4.60281080878495,4.6405903776669,4.55189234539182,4.57132783471665,5413011.47821391,0.0,1.0
2017-08-07,22.17,22.255,21.825,21.94,1276275,4.65318356729422,4.67102391926626,4.58077272693714,4.60490967372283,6080786.70028771,0.0,1.0
2017-08-08,21.94,22.37,21.9,22.2,1422533,4.60490967372283,4.69516086605195,4.59651421397129,4.65948016210788,6777630.01478551,0.0,1.0
2017-08-09,22.08,22.12,21.62,21.75,1502404,4.63429378285324,4.64268924260479,4.53774599571047,4.56503123990299,7158173.79613254,0.0,1.0
2017-08-10,21.47,21.91,21.46,21.91,1517745,4.50626302164217,4.59861307890918,4.50416415670429,4.59861307890918,7231265.68367175,0.0,1.0
2017-08-11,21.76,21.83,21.07,21.24,1616078,4.56713010484088,4.58182215940608,4.42230842412672,4.45798912807078,7699771.29460935,0.0,1.0
2017-08-14,21.85,21.99,21.715,21.95,1532902,4.58601988928186,4.61540399841227,4.55768521262039,4.60700853866072,7303480.90689265,0.0,1.0
2017-08-15,20.93,21.77,20.78,21.7,3886017,4.39292431499631,4.56922896977877,4.36144134092801,4.55453691521356,18514850.2404982,0.0,1.0
2017-08-16,21.39,21.49,21.08,21.12,2412361,4.48947210213908,4.51046075151794,4.4244072890646,4.43280274881615,11493645.7151419,0.0,1.0
2017-08-17,21.1,21.66,21.0,21.37,1928060,4.42860501894037,4.54614145546202,4.40761636956151,4.48527437226331,9186203.29110632,0.0,1.0
2017-08-18,21.22,21.33,20.97,21.05,2117015,4.45379139819501,4.47687891251176,4.40131977474785,4.41811069425094,10086475.6077723,0.0,1.0
2017-08-21,20.98,21.36,20.97,21.16,1633080,4.40341863968574,4.48317550732542,4.40131977474785,4.44119820856769,7780776.98341332,0.0,1.0
2017-08-22,21.64,21.69,21.09,21.12,2468755,4.54194372558624,4.55243805027567,4.42650615400249,4.43280274881615,11762333.7997444,0.0,1.0
2017-08-23,21.48,21.82,21.21,21.59,2428181,4.50836188658006,4.5797232944682,4.45169253325713,4.53144940089681,11569019.7885967,0.0,1.0
2017-08-24,21.78,22.12,21.65,21.75,3669710,4.57132783471665,4.64268924260479,4.54404259052413,4.56503123990299,17484259.8671233,0.0,1.0
2017-08-25,19.4,19.94,18.72,19.9,20500700,4.07179797949968,4.18513668614555,3.9290751637234,4.176741226394,97675174.9478664,0.0,1.0
2017-08-28,19.15,19.7,18.96,19.41,5213366,4.01932635605252,4.13476392763627,3.97944792223268,4.07389684443757,24838977.9918373,0.0,1.0
2017-08-29,18.75,19.07,18.64,18.93,4663522,3.93537175853706,4.00253543654943,3.91228424422031,3.97315132741902,22219257.2557632,0.0,1.0
2017-08-30,18.79,18.97,18.68,18.75,2209062,3.94376721828861,3.98154678717056,3.92067970397186,3.93537175853706,10525031.6974876,0.0,1.0
2017-08-31,18.5,18.87,18.47,18.83,2625788,3.8829001350899,3.9605581377917,3.87660354027624,3.95216267804015,12510514.3861433,0.0,1.0
2017-09-01,18.67,18.88,18.6,18.6,2344330,3.91858083903397,3.96265700272959,3.90388878446877,3.90388878446877,11169513.3768862,0.0,1.0
2017-09-05,18.94,18.96,18.555,18.69,2645975,3.97525019235691,3.97944792223268,3.89444389224828,3.92277856890974,12606694.943718,0.0,1.0
2017-09-06,19.34,19.35,18.99,19.0,2914585,4.05920478987236,4.06130365481025,3.98574451704634,3.98784338198422,13886481.914053,0.0,1.0
2017-09-07,18.85,19.34,18.81,19.02,2793429,4.03611727555561,4.14103491295732,4.02755257046159,4.07251727220518,13046235.5414961,0.38,1.0
2017-09-08,19.15,19.19,18.74,18.85,2216448,4.10035256376074,4.10891726885476,4.01256433654706,4.03611727555561,10351543.8099475,0.0,1.0
2017-09-11,19.2,19.45,19.13,19.21,2202901,4.11105844512826,4.16458785196587,4.09607021121373,4.11319962140177,10288274.84808,0.0,1.0
2017-09-12,19.53,19.94,19.21,19.26,3346965,4.1817172621539,4.26950548936758,4.11319962140177,4.12390550276929,15631431.3838453,0.0,1.0
2017-09-13,20.02,20.04,19.55,19.6,1741603,4.28663489955561,4.29091725210262,4.18599961470091,4.19670549606843,8133860.91351391,0.0,1.0
2017-09-14,20.08,20.3,19.89,20.06,1921714,4.29948195719664,4.34658783521374,4.25879960800006,4.29519960464963,8975038.7381926,0.0,1.0
2017-09-15,20.29,20.44,20.0,20.07,2490859,4.34444665894023,4.3765643030428,4.28235254700861,4.29734078092314,11633133.7630759,0.0,1.0
2017-09-18,20.17,20.63,20.1,20.39,2091345,4.31875254365818,4.41724665223938,4.30376430974365,4.36585842167527,9767271.50342112,0.0,1.0
2017-09-19,20.19,20.26,19.92,20.17,1360346,4.32303489620519,4.33802313011972,4.26522313682057,4.31875254365818,6353264.8704986,0.0,1.0
2017-09-20,20.1,20.185,20.005,20.13,1212896,4.30376430974365,4.32196430806844,4.28342313514536,4.31018783856416,5664624.69722282,0.0,1.0
2017-09-21,19.89,20.19,19.87,20.0,1415470,4.25879960800006,4.32303489620519,4.25451725545305,4.28235254700861,6610712.14694251,0.0,1.0
2017-09-22,20.01,20.0356,19.86,19.87,1000901,4.28449372328211,4.28997513454228,4.25237607917955,4.25451725545305,4674538.06762906,0.0,1.0
2017-09-25,20.44,20.47,20.01,20.03,1157650,4.3765643030428,4.38298783186331,4.28449372328211,4.28877607582912,5406607.64050668,0.0,1.0
2017-09-26,20.65,20.77,20.34,20.55,2130134,4.42152900478639,4.44722312006844,4.35515254030775,4.40011724205134,9948428.9376781,0.0,1.0
2017-09-27,20.85,20.97,20.5,20.78,2041166,4.46435253025647,4.49004664553852,4.38941136068382,4.44936429634194,9532919.00932275,0.0,1.0
2017-09-28,20.79,20.93,20.61,20.81,1720896,4.45150547261545,4.48148194044451,4.41296429969237,4.45578782516245,8037152.38812887,0.0,1.0
2017-09-29,20.66,20.85,20.52,20.8,1563094,4.42367018105989,4.46435253025647,4.39369371323083,4.45364664888895,7300164.95765573,0.0,1.0
2017-10-02,20.47,20.68,20.35,20.65,1556662,4.38298783186331,4.4279525336069,4.35729371658126,4.42152900478639,7270125.39445119,0.0,1.0
2017-10-03,20.21,20.51,20.09,20.5,1387871,4.3273172487522,4.39155253695733,4.30162313347014,4.38941136068382,6481815.70650685,0.0,1.0
2017-10-04,20.25,20.29,20.03,20.09,1183757,4.33588195384621,4.34444665894023,4.28877607582912,4.30162313347014,5528535.94843284,0.0,1.0
2017-10-05,20.52,20.53,20.22,20.3,1146010,4.39369371323083,4.39583488950433,4.3294584250257,4.34658783521374,5352244.99814026,0.0,1.0
2017-10-06,20.02,20.49,20.02,20.41,1648493,4.28663489955561,4.38727018441032,4.28663489955561,4.37014077422228,7699006.47788347,0.0,1.0
2017-10-09,20.15,20.245,19.99,20.07,1799912,4.31447019111117,4.33481136570946,4.2802113707351,4.29734078092314,8406183.19132698,0.0,1.0
2017-10-10,20.23,20.285,19.95,20.19,1761381,4.3315996012992,4.34337607080348,4.27164666564108,4.32303489620519,8226230.70223584,0.0,1.0
2017-10-11,19.59,20.22,19.46,20.22,2307051,4.19456431979493,4.3294584250257,4.16672902823937,4.3294584250257,10774689.7280168,0.0,1.0
2017-10-12,19.5,19.69,19.32,19.59,1762115,4.17529373333339,4.21597608252997,4.13675256041031,4.19456431979493,8229658.72452938,0.0,1.0
2017-10-13,19.71,19.775,19.51,19.64,1088550,4.22025843507698,4.23417608085476,4.1774349096069,4.20527020116245,5083887.83058226,0.0,1.0
2017-10-16,19.41,19.7,19.2,19.69,1514702,4.15602314687185,4.21811725880348,4.11105844512826,4.21597608252997,7074158.34344643,0.0,1.0
2017-10-17,19.66,19.7,19.35,19.46,1250066,4.20955255370946,4.21811725880348,4.14317608923083,4.16672902823937,5838220.86704758,0.0,1.0
2017-10-18,20.05,20.09,19.62,19.72,1908334,4.29305842837613,4.30162313347014,4.20098784861544,4.22239961135049,8912549.7214518,0.0,1.0
2017-10-19,20.05,20.15,19.93,20.01,1260919,4.29305842837613,4.31447019111117,4.26736431309408,4.28449372328211,5888907.95962514,0.0,1.0
2017-10-20,20.13,20.32,20.04,20.13,1681419,4.31018783856416,4.35087018776074,4.29091725210262,4.31018783856416,7852781.76676294,0.0,1.0
2017-10-23,20.28,20.55,20.14,20.14,1701057,4.34230548266673,4.40011724205134,4.31232901483767,4.31232901483767,7944497.70927083,0.0,1.0
2017-10-24,19.96,20.48,19.94,20.42,1700110,4.27378784191459,4.38512900813681,4.26950548936758,4.37228195049579,7940074.90666594,0.0,1.0
2017-10-25,19.62,20.0,19.34,19.96,2363064,4.20098784861544,4.28235254700861,4.14103491295732,4.27378784191459,11036288.9279198,0.0,1.0
2017-10-26,19.51,19.74,19.27,19.55,2142056,4.1774349096069,4.22668196389749,4.12604667904279,4.18599961470091,10004108.6131328,0.0,1.0
2017-10-27,19.34,19.45,18.92,19.4,2229131,4.14103491295732,4.16458785196587,4.05110550947014,4.15388197059835,10410777.6066085,0.0,1.0
2017-10-30,18.77,19.47,18.6,19.43,2217410,4.01898786536758,4.16887020451288,3.982587868718,4.16030549941886,10356036.6675039,0.0,1.0
2017-10-31,18.69,19.0399,18.59,18.89,2183905,4.00185845517954,4.07677821298946,3.9804466924445,4.04468198064963,10199557.2574965,0.0,1.0
2017-11-01,18.6,18.95,18.53,18.67,2456948,3.982587868718,4.05752903829065,3.96759963480347,3.99757610263253,11474758.1990478,0.0,1.0
2017-11-02,18.51,18.6,18.22,18.6,2883134,3.96331728225647,3.982587868718,3.90122317032484,3.982587868718,13465187.5031353,0.0,1.0
2017-11-03,18.1,18.55,18.1,18.5,2014875,3.87552905504279,3.97188198735048,3.87552905504279,3.96117610598296,9410131.36065815,0.0,1.0
2017-11-06,17.83,18.21,17.71,18.07,3043034,3.81771729565817,3.89908199405134,3.79202318037612,3.86910552622228,14211973.2861587,0.0,1.0
2017-11-07,17.11,17.99,17.07,17.88,2815095,3.66355260396586,3.85197611603424,3.65498789887185,3.82842317702569,13147422.9134472,0.0,1.0
2017-11-08,17.2,17.29,16.98,17.17,2161854,3.6828231904274,3.70209377688894,3.63571731241031,3.67639966160689,10096571.8084567,0.0,1.0
2017-11-09,17.56,17.985,17.11,17.14,2851865,3.75990553627356,3.85090552789749,3.66355260396586,3.66997613278638,13319150.9512319,0.0,1.0
2017-11-10,16.43,17.42,16.22,17.42,5766477,3.51795261736757,3.7299290684445,3.47298791562398,3.7299290684445,26931351.1052616,0.0,1.0
2017-11-13,16.2,16.84,15.91,16.43,4318323,3.46870556307697,3.60574084458125,3.40661145114535,3.51795261736757,20167993.8893239,0.0,1.0
2017-11-14,16.19,16.38,15.85,16.1,3513420,3.46656438680347,3.50724673600005,3.39376439350432,3.44729380034193,16408831.1806755,0.0,1.0
2017-11-15,16.0,16.495,15.85,16.08,3789443,3.42588203760688,3.53187026314535,3.39376439350432,3.44301144779492,17697949.7059255,0.0,1.0
2017-11-16,16.18,16.79,16.01,16.01,4855052,3.46442321052996,3.59503496321372,3.42802321388039,3.42802321388039,22674695.4936788,0.0,1.0
2017-11-17,16.31,16.58,16.15,16.31,3130958,3.49225850208552,3.55007026147013,3.45799968170945,3.49225850208552,14622607.3898895,0.0,1.0
2017-11-20,16.44,16.46,16.03,16.4,3754628,3.52009379364107,3.52437614618808,3.4323055664274,3.51152908854706,17535352.1634867,0.0,1.0
2017-11-21,16.73,16.785,16.26,16.5,7436358,3.5821879055727,3.59396437507697,3.481552620718,3.5329408512821,34730246.6033283,0.0,1.0
2017-11-22,17.37,18.7,17.3,17.85,20110904,3.71922318707697,4.00399963145305,3.70423495316244,3.82199964820518,93924560.2936092,0.0,1.0
2017-11-24,17.42,18.18,17.35,17.43,6474243,3.7299290684445,3.89265846523082,3.71494083452997,3.732070244718,30236851.9589659,0.0,1.0
2017-11-27,18.17,18.19,17.59,17.59,5834735,3.89051728895732,3.89479964150433,3.76632906509407,3.76632906509407,27250138.4972416,0.0,1.0
2017-11-28,19.02,19.06,18.17,18.17,5805559,4.07251727220518,4.0810819772992,3.89051728895732,3.89051728895732,27113876.946238,0.0,1.0
2017-11-29,19.52,19.69,19.06,19.09,6477336,4.1795760858804,4.21597608252997,4.0810819772992,4.08750550611971,30251297.2899659,0.0,1.0
2017-11-30,18.75,19.34,18.7,19.22,5024726,4.09607021121373,4.22495988719326,4.08514735731716,4.19874503784149,23000975.9701075,0.38,1.0
2017-12-01,18.77,19.16,18.48,18.73,3831903,4.10043935277236,4.18563761316561,4.03708680017225,4.0917010696551,17540759.2021501,0.0,1.0
2017-12-04,19.4,19.86,18.99,19.04,4313982,4.23806731186914,4.33855756771758,4.14849990991727,4.15942276381384,19747503.9071735,0.0,1.0
2017-12-05,19.27,19.65,18.95,19.53,3080873,4.20966789173806,4.29268158135199,4.13976162680001,4.26646673200022,14102875.6274378,0.0,1.0
2017-12-06,19.01,19.35,18.925,19.27,2420039,4.1528690514759,4.22714445797257,4.13430019985173,4.20966789173806,11077869.4969085,0.0,1.0
2017-12-07,18.63,19.15,18.605,18.99,3277327,4.06985536186196,4.18345304238629,4.06439393491368,4.14849990991727,15002155.2564626,0.0,1.0
2017-12-08,19.2,19.38,18.67,18.88,3140635,4.19437589628286,4.23369817031051,4.07859364497922,4.12446963134481,14376439.6637505,0.0,1.0
2017-12-11,19.07,19.36,18.67,19.28,3652461,4.16597647615178,4.22932902875188,4.07859364497922,4.21185246251737,16719352.9941244,0.0,1.0
2017-12-12,19.11,19.3,18.96,19.15,2532932,4.17471475926904,4.216221604076,4.14194619757933,4.18345304238629,11594643.7807586,0.0,1.0
2017-12-13,18.67,19.16,18.61,19.1,3077093,4.07859364497922,4.18563761316561,4.06548622030334,4.17253018848972,14085572.4572416,0.0,1.0
2017-12-14,18.38,18.93,18.34,18.81,2816528,4.01524109237911,4.13539248524138,4.00650280926186,4.10917763588962,12892820.991062,0.0,1.0
2017-12-15,18.34,18.58,18.17,18.44,3646225,4.00650280926186,4.05893250796539,3.96936510601352,4.028348517055,16690807.340859,0.0,1.0
2017-12-18,18.66,18.75,18.4,18.45,3206370,4.07640907419991,4.09607021121373,4.01961023393774,4.03053308783431,14677345.4555081,0.0,1.0
2017-12-19,18.39,18.8,18.37,18.7,2253680,4.01742566315843,4.1069930651103,4.0130565215998,4.08514735731716,10316351.4835061,0.0,1.0
2017-12-20,18.25,18.63,18.21,18.53,2304461,3.98684167224803,4.06985536186196,3.97810338913078,4.04800965406882,10548804.4691491,0.0,1.0
2017-12-21,18.45,18.47,18.01,18.29,2785806,4.03053308783431,4.03490222939294,3.9344119735445,3.99557995536529,12752189.2464149,0.0,1.0
2017-12-22,18.29,18.53,18.25,18.45,2085384,3.99557995536529,4.04800965406882,3.98684167224803,4.03053308783431,9545966.73976781,0.0,1.0
2017-12-26,18.51,19.18,18.27,18.29,3197311,4.0436405125102,4.19000675472423,3.99121081380666,3.99557995536529,14635877.3552946,0.0,1.0
2017-12-27,18.25,18.57,18.2,18.51,1837567,3.98684167224803,4.05674793718608,3.97591881835146,4.0436405125102,8411569.98619675,0.0,1.0
2017-12-28,18.17,18.28,18.02,18.27,1939388,3.96936510601352,3.99339538458597,3.93659654432381,3.99121081380666,8877661.54507027,0.0,1.0
2017-12-29,17.95,18.33,17.94,18.23,1944420,3.92130454886861,4.00431823848254,3.9191199780893,3.9824725306894,8900695.81819911,0.0,1.0
2018-01-02,18.26,18.29,17.78,17.96,2808963,3.98902624302735,3.99557995536529,3.88416684562027,3.92348911964793,12858191.7628784,0.0,1.0
2018-01-03,18.2,18.37,17.92,18.29,3770304,3.97591881835146,4.0130565215998,3.91475083653067,3.99557995536529,17258786.1913267,0.0,1.0
2018-01-04,18.32,18.38,17.96,18.2,2728357,4.00213366770323,4.01524109237911,3.92348911964793,3.97591881835146,12489213.1023412,0.0,1.0
2018-01-05,18.68,18.73,18.22,18.38,2985380,4.08077821575853,4.0917010696551,3.98028795991009,4.01524109237911,13665750.8571889,0.0,1.0
2018-01-08,19.23,19.4,18.8,18.8,3624092,4.2009296086208,4.23806731186914,4.1069930651103,4.1069930651103,16589492.2440465,0.0,1.0
2018-01-09,19.55,19.75,19.31,19.31,3619350,4.27083587355885,4.31452728914513,4.21840617485531,4.21840617485531,16567785.462811,0.0,1.0
2018-01-10,19.68,19.92,19.33,19.39,3964411,4.29923529368993,4.35166499239347,4.22277531641394,4.23588274108983,18147322.2911318,0.0,1.0
2018-01-11,19.96,20.31,19.77,19.92,4198722,4.36040327551072,4.43686325278671,4.31889643070376,4.35166499239347,19219894.5429386,0.0,1.0
2018-01-12,17.76,18.54,17.63,18.5,15435790,3.87979770406165,4.05019422484814,3.85139828393056,4.04145594173088,70658227.9052877,0.0,1.0
2018-01-16,17.16,18.28,17.04,18.0,7846797,3.74872345730281,3.99339538458597,3.72250860795104,3.93222740276518,35919170.3665655,0.0,1.0
2018-01-17,17.5,17.71,17.17,17.24,4239709,3.82299886379948,3.86887485016508,3.75090802808212,3.76620002353732,19407514.9230522,0.0,1.0
2018-01-18,17.86,17.93,17.21,17.47,4214459,3.90164341185479,3.91693540730998,3.75964631119938,3.81644515146154,19291931.5771652,0.0,1.0
2018-01-19,18.13,18.18,17.75,17.89,3144685,3.96062682289626,3.97154967679283,3.87761313328233,3.90819712419273,14394978.774675,0.0,1.0
2018-01-22,17.55,18.27,17.47,18.22,5164675,3.83392171769605,3.99121081380666,3.81644515146154,3.98028795991009,23641600.6700494,0.0,1.0
2018-01-23,17.4,17.57,17.17,17.52,3586437,3.80115315600634,3.83829085925468,3.75090802808212,3.82736800535811,16417124.2880317,0.0,1.0
2018-01-24,16.98,17.45,16.73,17.4,4043193,3.70940118327516,3.81207600990291,3.65478691379231,3.80115315600634,18507951.4854156,0.0,1.0
2018-01-25,16.84,17.04,16.61,16.98,2684910,3.67881719236476,3.72250860795104,3.62857206444054,3.70940118327516,12290331.9289253,0.0,1.0
2018-01-26,17.06,17.09,16.61,16.86,3322926,3.72687774950967,3.73343146184761,3.62857206444054,3.68318633392339,15210887.3352388,0.0,1.0
2018-01-29,17.15,17.2,16.8,17.05,3145038,3.74653888652349,3.75746174042006,3.6700789092475,3.72469317873035,14396594.6527383,0.0,1.0
2018-01-30,17.07,17.22,16.86,17.08,1840539,3.72906232028898,3.76183088197869,3.68318633392339,3.73124689106829,8425174.48932452,0.0,1.0
2018-01-31,16.81,17.27,16.7,17.14,2678344,3.67226348002682,3.77275373587526,3.64823320145436,3.74435431574418,12260275.6814364,0.0,1.0
2018-02-01,16.66,17.01,16.57,16.7,2916587,3.63949491833711,3.7159548956131,3.61983378132328,3.64823320145436,13350846.8922938,0.0,1.0
2018-02-02,16.23,16.66,16.22,16.56,3230855,3.54555837482661,3.63949491833711,3.54337380404729,3.61764921054397,14789426.9693315,0.0,1.0
2018-02-05,15.65,16.22,15.64,16.14,4093689,3.41885326962639,3.54337380404729,3.41666869884708,3.52589723781278,18739099.8669566,0.0,1.0
2018-02-06,16.14,16.38,15.1,15.36,4937052,3.52589723781278,3.57832693651632,3.29870187676413,3.35550071702629,22599643.1278384,0.0,1.0
2018-02-07,16.47,16.67,16.15,16.16,4361699,3.59798807353014,3.64167948911642,3.52808180859209,3.53026637937141,19965931.2543294,0.0,1.0
2018-02-08,15.83,16.55,15.76,16.45,4249124,3.45817554365405,3.61546463976465,3.44288354819885,3.59361893197151,19450612.6340037,0.0,1.0
2018-02-09,16.17,16.33,15.67,15.98,5587078,3.53245095015072,3.56740408261975,3.42322241118502,3.49094410534376,25575175.0087698,0.0,1.0
2018-02-12,15.8,16.33,15.62,16.29,2399722,3.4516218313161,3.56740408261975,3.41229955728845,3.55866579950249,10984867.2458833,0.0,1.0
2018-02-13,15.58,15.86,15.49,15.76,2402712,3.4035612741712,3.46472925599199,3.38390013715737,3.44288354819885,10998554.1450596,0.0,1.0
2018-02-14,16.22,16.4,15.53,15.58,3190839,3.54337380404729,3.58269607807494,3.39263842027463,3.4035612741712,14606251.3982816,0.0,1.0
2018-02-15,16.41,16.5,16.24,16.3,2233005,3.58488064885426,3.60454178586808,3.54774294560592,3.5608503702818,10221710.4666264,0.0,1.0
2018-02-16,16.4,16.97,16.25,16.52,2670908,3.58269607807494,3.70721661249584,3.54992751638523,3.60891092742671,12226236.9582675,0.0,1.0
2018-02-20,15.86,16.32,15.78,16.3,2448255,3.46472925599199,3.56521951184043,3.44725268975748,3.5608503702818,11207029.8805737,0.0,1.0
2018-02-21,15.69,16.21,15.66,15.9,2989832,3.42759155274365,3.54118923326798,3.42103784040571,3.47346753910924,13686130.146531,0.0,1.0
2018-02-22,15.62,15.93,15.57,15.81,2439778,3.41229955728845,3.48002125144719,3.40137670339188,3.45380640209542,11168225.9192634,0.0,1.0
2018-02-23,15.97,15.99,15.67,15.79,2540647,3.48875953456444,3.49312867612307,3.42322241118502,3.44943726053679,11629959.6426801,0.0,1.0
2018-02-26,16.08,16.1,15.84,16.0,2722088,3.5127898131369,3.51715895469552,3.46036011443336,3.49531324690238,12460516.3896534,0.0,1.0
2018-02-27,15.57,16.59,15.57,16.1,4390245,3.40137670339188,3.62420292288191,3.40137670339188,3.51715895469552,20096602.2322181,0.0,1.0
2018-02-28,15.69,15.95,15.58,15.65,4701196,3.42759155274365,3.48439039300581,3.4035612741712,3.41885326962639,21519998.5485309,0.0,1.0
2018-03-01,15.97,16.23,15.76,15.79,3132462,3.48875953456444,3.54555837482661,3.44288354819885,3.44943726053679,14339027.2801492,0.0,1.0
2018-03-02,15.93,15.99,15.38,15.56,3553904,3.56303494106112,3.57645503500108,3.44001741327809,3.48027769509799,15889176.4062071,0.38,1.0
2018-03-05,16.05,16.11,15.68,15.87,4236094,3.58987512894105,3.60329522288102,3.50711788297792,3.54961484712115,18939184.8624149,0.0,1.0
2018-03-06,16.06,16.17,15.8,16.05,2667580,3.59211181126438,3.61671531682098,3.53395807085786,3.58987512894105,11926503.6978123,0.0,1.0
2018-03-07,15.94,16.17,15.84,15.85,2989561,3.56527162338445,3.61671531682098,3.54290480015117,3.5451414824745,13366050.998034,0.0,1.0
2018-03-08,15.64,16.05,15.48,15.95,2974435,3.49817115368461,3.58987512894105,3.46238423651137,3.56750830570777,13298424.0496639,0.0,1.0
2018-03-09,15.85,15.89,15.51,15.69,3966076,3.5451414824745,3.55408821176781,3.46909428348135,3.50935456530125,17731959.3338549,0.0,1.0
2018-03-12,15.55,16.01,15.5,15.85,3862485,3.47804101277466,3.58092839964774,3.46685760115802,3.5451414824745,17268813.5445778,0.0,1.0
2018-03-13,15.61,16.01,15.58,15.63,2886494,3.49146110671463,3.58092839964774,3.48475105974465,3.49593447136129,12905247.9643396,0.0,1.0
2018-03-14,15.46,15.82,15.43,15.72,2515973,3.45791087186471,3.53843143550451,3.45120082489473,3.51606461227124,11248682.8091739,0.0,1.0
2018-03-15,15.31,15.62,15.26,15.5,1856743,3.4243606370148,3.49369778903796,3.41317722539816,3.46685760115802,8301326.3914811,0.0,1.0
2018-03-16,15.42,15.66,15.32,15.34,5052103,3.4489641425714,3.50264451833127,3.42659731933812,3.43107068398478,22587485.7028576,0.0,1.0
2018-03-19,14.81,15.41,14.76,15.24,3971425,3.31252652084841,3.44672746024807,3.30134310923177,3.4087038607515,17755874.2186118,0.0,1.0
2018-03-20,14.47,14.95,14.35,14.82,4227299,3.23647932185527,3.343840073375,3.20963913397533,3.31476320317174,18899863.2300656,0.0,1.0
2018-03-21,14.02,14.45,14.01,14.31,4394781,3.13582861730552,3.23200595720861,3.13359193498219,3.20069240468202,19648659.7768672,0.0,1.0
2018-03-22,13.83,14.09,13.59,13.94,4437329,3.09333165316229,3.15148539356881,3.03965127740242,3.11793515871889,19838887.9534672,0.0,1.0
2018-03-23,13.5,13.94,13.49,13.92,3811418,3.01952113649247,3.11793515871889,3.01728445416915,3.11346179407224,17040497.7061264,0.0,1.0
2018-03-26,14.04,14.09,13.59,13.7,5013111,3.14030198195217,3.15148539356881,3.03965127740242,3.06425478295903,22413156.0736862,0.0,1.0
2018-03-27,13.88,14.21,13.77,14.07,4459122,3.10451506477893,3.17832558144874,3.07991155922232,3.14701202892216,19936322.442812,0.0,1.0
2018-03-28,14.15,14.31,13.81,14.0,7634040,3.16490548750878,3.20069240468202,3.08885828851563,3.13135525265886,34131087.4610123,0.0,1.0
2018-03-29,12.62,13.0,12.2,12.65,25461816,2.82269309203963,2.90768702032608,2.72875243445986,2.82940313900961,113837426.685242,0.0,1.0
2018-04-02,12.82,13.28,12.5,12.51,11129954,2.86742673850619,2.97031412537926,2.7958529041597,2.79808958648302,49760995.9354475,0.0,1.0
2018-04-03,13.01,13.13,12.6,12.64,5747536,2.90992370264941,2.93676389052935,2.81821972739297,2.82716645668629,25696702.3884231,0.0,1.0
2018-04-04,13.34,13.48,12.71,12.82,6383809,2.98373421931923,3.01504777184582,2.84282323294958,2.86742673850619,28541420.1803236,0.0,1.0
2018-04-05,13.56,13.63,13.27,13.35,5140634,3.03294123043244,3.04859800669573,2.96807744305593,2.98597090164256,22983299.6236663,0.0,1.0
2018-04-06,13.43,13.66,13.24,13.42,4238278,3.00386436022918,3.05530805366572,2.96136739608595,3.00162767790585,18948949.3246151,0.0,1.0
2018-04-09,13.48,13.76,13.43,13.51,5703764,3.01504777184582,3.07767487689899,3.00386436022918,3.0217578188158,25501001.8209197,0.0,1.0
2018-04-10,13.68,13.86,13.51,13.68,5793817,3.05978141831237,3.10004170013227,3.0217578188158,3.05978141831237,25903620.4630969,0.0,1.0
2018-04-11,13.84,13.98,13.6,13.62,4283968,3.09556833548562,3.12688188801221,3.04188795972575,3.04636132437241,19153225.0928968,0.0,1.0
2018-04-12,13.63,13.87,13.47,13.86,3114376,3.04859800669573,3.1022783824556,3.01281108952249,3.10004170013227,13924087.3302312,0.0,1.0
2018-04-13,13.61,13.94,13.55,13.73,3188691,3.04412464204908,3.11793515871889,3.03070454810911,3.07096482992901,14256342.8285865,0.0,1.0
2018-04-16,13.81,13.9,13.6,13.73,3227720,3.08885828851563,3.10898842942558,3.04188795972575,3.07096482992901,14430837.8813392,0.0,1.0
2018-04-17,13.94,14.18,13.84,13.89,4289188,3.11793515871889,3.17161553447876,3.09556833548562,3.10675174710226,19176563.2305732,0.0,1.0
2018-04-18,13.66,14.03,13.6,13.99,3573574,3.05530805366572,3.13806529962884,3.04188795972575,3.12911857033553,15977119.1587154,0.0,1.0
2018-04-19,13.52,13.78,13.45,13.66,2507526,3.02399450113913,3.08214824154565,3.00833772487583,3.05530805366572,11210917.0526697,0.0,1.0
2018-04-20,12.88,13.54,12.81,13.47,6200814,2.88084683244615,3.02846786578578,2.86519005618286,3.01281108952249,27723266.4439104,0.0,1.0
2018-04-23,13.2,13.35,12.9,12.9,3693043,2.95242066679264,2.98597090164256,2.88532019709281,2.88532019709281,16511254.0188785,0.0,1.0
2018-04-24,13.41,13.64,13.12,13.29,3613789,2.99939099558252,3.05083468901906,2.93452720820602,2.97255080770259,16156916.7078827,0.0,1.0
2018-04-25,13.46,13.63,13.29,13.35,3643042,3.01057440719916,3.04859800669573,2.97255080770259,2.98597090164256,16287704.1679296,0.0,1.0
2018-04-26,13.67,13.88,13.45,13.6,3212043,3.05754473598904,3.10451506477893,3.00833772487583,3.04188795972575,14360747.4628811,0.0,1.0
2018-04-27,13.86,13.91,13.6,13.68,2500741,3.10004170013227,3.11122511174891,3.04188795972575,3.05978141831237,11180581.9445981,0.0,1.0
2018-04-30,13.65,14.0,13.56,13.97,3151919,3.05307137134239,3.13135525265886,3.03294123043244,3.12464520568888,14091938.614289,0.0,1.0
2018-05-01,13.85,13.89,13.47,13.58,2409687,3.09780501780894,3.10675174710226,3.01281108952249,3.03741459507909,10773487.9239124,0.0,1.0
2018-05-02,13.45,13.87,13.35,13.86,3181834,3.00833772487583,3.1022783824556,2.98597090164256,3.10004170013227,14225685.8151677,0.0,1.0
2018-05-03,12.83,13.49,12.8,13.42,5091446,2.86966342082951,3.01728445416915,2.86295337385953,3.00162767790585,22763384.6205969,0.0,1.0
2018-05-04,13.0,13.08,12.74,12.83,4903439,2.90768702032608,2.92558047891271,2.84953327991956,2.86966342082951,21922822.6952884,0.0,1.0
2018-05-07,12.89,13.03,12.78,13.02,3118520,2.88308351476948,2.91439706729607,2.85848000921287,2.91216038497274,13942614.771329,0.0,1.0
2018-05-08,12.79,12.94,12.55,12.84,3839037,2.8607166915362,2.89426692638612,2.80703631577634,2.87190010315284,17163979.7031536,0.0,1.0
2018-05-09,12.93,12.96,12.61,12.82,3752892,2.89203024406279,2.89874029103277,2.8204564097163,2.86742673850619,16778833.3678804,0.0,1.0
2018-05-10,13.03,13.2,12.88,12.96,3118480,2.91439706729607,2.95242066679264,2.88084683244615,2.89874029103277,13942435.9350249,0.0,1.0
2018-05-11,12.71,12.84,12.47,12.6,5507362,2.84282323294958,2.87190010315284,2.78914285718971,2.81821972739297,24622906.6263022,0.0,1.0
2018-05-14,13.26,13.48,12.61,12.69,5907362,2.96584076073261,3.01504777184582,2.8204564097163,2.83834986830292,26411269.6666327,0.0,1.0
2018-05-15,13.51,13.61,13.23,13.25,3790159,3.0217578188158,3.04412464204908,2.95913071376262,2.96360407840928,16945450.6814404,0.0,1.0
2018-05-16,13.55,13.88,13.33,13.75,6738487,3.03070454810911,3.10451506477893,2.9814975369959,3.07543819457567,30127152.7463695,0.0,1.0
2018-05-17,13.62,13.77,13.48,13.5,2912065,3.04636132437241,3.07991155922232,3.01504777184582,3.01952113649247,13019573.5426004,0.0,1.0
2018-05-18,12.46,13.53,12.26,13.53,10236941,2.78690617486639,3.02623118346246,2.74217252839983,3.02623118346246,45768417.3261108,0.0,1.0
2018-05-21,12.78,12.89,12.49,12.52,5065713,2.85848000921287,2.88308351476948,2.79361622183637,2.80032626880635,22648334.7553049,0.0,1.0
2018-05-22,12.67,12.91,12.54,12.78,4542412,2.83387650365627,2.88755687941614,2.80479963345301,2.85848000921287,20308704.3368848,0.0,1.0
2018-05-23,12.72,12.75,12.44,12.54,3160066,2.84505991527291,2.85176996224289,2.78243281021973,2.80479963345301,14128363.0985129,0.0,1.0
2018-05-24,12.74,12.78,12.45,12.58,3077023,2.84953327991956,2.85848000921287,2.78466949254306,2.81374636274632,13757085.5186175,0.0,1.0
2018-05-25,12.67,12.8,12.58,12.76,2443996,2.83387650365627,2.86295337385953,2.81374636274632,2.85400664456622,10926880.2927892,0.0,1.0
2018-05-29,13.05,13.11,12.55,12.58,4240662,2.91887043194272,2.93229052588269,2.80703631577634,2.81374636274632,18959607.9683355,0.0,1.0
2018-05-30,13.42,13.6,12.89,13.1,4991343,3.00162767790585,3.04188795972575,2.88308351476948,2.93005384355936,22315833.3570314,0.0,1.0
2018-05-31,13.2,13.59,12.97,13.48,6489228,2.95242066679264,3.03965127740242,2.9009769733561,3.01504777184582,29012738.7886951,0.0,1.0
2018-06-01,13.72,13.72,12.79,12.8,25823988,3.06872814760568,3.06872814760568,2.8607166915362,2.86295337385953,115456664.232848,0.0,1.0
2018-06-04,14.24,14.25,13.44,13.79,7296586,3.18503562841873,3.18727231074205,3.00610104255251,3.08438492386898,32622361.8074831,0.0,1.0
2018-06-05,14.6,14.65,14.0,14.24,5696465,3.26555619205853,3.27673960367517,3.13135525265886,3.18503562841873,25468368.6663412,0.0,1.0
2018-06-06,14.42,14.69,14.25,14.68,5148562,3.22529591023863,3.28568633296848,3.18727231074205,3.28344965064515,23018744.9791257,0.0,1.0
2018-06-07,14.49,14.65,14.37,14.5,3213641,3.24095268650192,3.27673960367517,3.21411249862199,3.24318936882525,14367891.9732272,0.0,1.0
2018-06-08,14.53,14.62,14.41,14.53,5030953,3.24989941579523,3.27002955670518,3.2230592279153,3.24989941579523,22492926.0071001,0.0,1.0
2018-06-11,14.29,14.33,14.06,14.15,4717785,3.28121296832182,3.29039760924085,3.22840128303742,3.24906672510523,20546410.215025,0.38,1.0
2018-06-12,14.05,14.37,14.05,14.32,3384081,3.22610512280767,3.29958225015987,3.22610512280767,3.28810144901109,14738000.2324972,0.0,1.0
2018-06-13,13.33,13.97,13.05,13.97,8824126,3.06078158626521,3.20773584096962,2.99648909983203,3.20773584096962,38429922.640618,0.0,1.0
2018-06-14,12.85,13.32,12.7,13.3,7532154,2.95056589523691,3.05848542603546,2.91612349179056,3.05389310557594,32803259.5564955,0.0,1.0
2018-06-15,13.96,14.36,12.76,12.76,13142697,3.20543968073986,3.29728608993012,2.9299004531691,2.9299004531691,57237717.2537067,0.0,1.0
2018-06-18,15.2,15.78,13.37,13.95,23788863,3.49016354922965,3.62334084255552,3.06996622718424,3.20314352051011,103602800.413124,0.0,1.0
2018-06-19,15.75,15.76,15.1,15.35,10140571,3.61645236186625,3.618748522096,3.46720194693208,3.52460595267599,44163168.0079924,0.0,1.0
2018-06-20,15.71,15.81,15.32,15.78,5164195,3.60726772094722,3.63022932324479,3.51771747198673,3.62334084255552,22490568.9641179,0.0,1.0
2018-06-21,15.53,15.98,15.49,15.81,3563142,3.56593683681161,3.66926404715064,3.55675219589258,3.63022932324479,15517828.2152291,0.0,1.0
2018-06-22,15.52,15.69,15.11,15.55,11892821,3.56364067658185,3.60267540048771,3.46949810716184,3.57052915727112,51794386.323214,0.0,1.0
2018-06-25,15.11,15.72,14.94,15.41,2684743,3.46949810716184,3.60956388117698,3.43046338325598,3.53838291405453,11692315.5675634,0.0,1.0
2018-06-26,14.97,15.2,14.69,15.19,2697514,3.43735186394525,3.49016354922965,3.37305937751207,3.48786738899989,11747934.508413,0.0,1.0
2018-06-27,14.6,15.17,14.58,15.0,2255719,3.35239393544427,3.48327506854038,3.34780161498476,3.44424034463452,9823874.53091355,0.0,1.0
2018-06-28,14.88,14.89,14.49,14.59,1905202,3.41668642187745,3.4189825821072,3.32713617291695,3.35009777521451,8297339.07638564,0.0,1.0
2018-06-29,14.57,15.07,14.51,14.99,3401059,3.345505454755,3.46031346624282,3.33172849337646,3.44194418440477,14811941.0654582,0.0,1.0
2018-07-02,14.16,14.7,14.03,14.59,3723294,3.25136288533499,3.37535553774183,3.22151280234816,3.35009777521451,16215305.6731371,0.0,1.0
2018-07-03,14.05,14.31,14.0,14.17,1289301,3.22610512280767,3.28580528878133,3.21462432165889,3.25365904556474,5615030.62064972,0.0,1.0
2018-07-05,14.63,14.7,14.04,14.08,4721802,3.35928241613354,3.37535553774183,3.22380896257791,3.23299360349694,20563904.6387501,0.0,1.0
2018-07-06,15.15,15.23,14.64,14.67,4051106,3.47868274808087,3.49705202991892,3.36157857636329,3.36846705705256,17642958.6555023,0.0,1.0
2018-07-09,15.47,15.63,15.17,15.57,3919567,3.55215987543307,3.58889843910917,3.48327506854038,3.57512147773063,17070093.5814741,0.0,1.0
2018-07-10,14.86,15.54,14.81,15.53,2916710,3.41209410141793,3.56823299704136,3.40061330026915,3.56593683681161,12702554.3000085,0.0,1.0
2018-07-11,14.7,14.83,14.46,14.77,2287687,3.37535553774183,3.40520562072866,3.32024769222768,3.39142865935013,9963098.26445672,0.0,1.0
2018-07-12,15.09,15.12,14.74,14.75,1925923,3.46490578670233,3.4717942673916,3.38454017866086,3.38683633889061,8387581.03655669,0.0,1.0
2018-07-13,15.28,15.46,14.99,14.99,2332206,3.5085328310677,3.54986371520331,3.44194418440477,3.44194418440477,10156982.8175601,0.0,1.0
2018-07-16,15.22,15.38,15.06,15.27,1806513,3.49475586968916,3.53149443336526,3.45801730601306,3.50623667083794,7867538.93125174,0.0,1.0
2018-07-17,14.58,15.42,14.54,15.17,3045089,3.34780161498476,3.54067907428429,3.33861697406573,3.48327506854038,13261657.2682435,0.0,1.0
2018-07-18,14.58,14.65,14.32,14.6,2049967,3.34780161498476,3.36387473659305,3.28810144901109,3.35239393544427,8927804.66029379,0.0,1.0
2018-07-19,14.92,15.03,14.5,14.58,1728392,3.42587106279647,3.45112882532379,3.3294323331467,3.34780161498476,7527314.41648306,0.0,1.0
2018-07-20,15.08,15.21,14.88,14.91,2147851,3.46260962647257,3.49245970945941,3.41668642187745,3.42357490256671,9354098.95252788,0.0,1.0
2018-07-23,14.89,15.09,14.78,15.05,1833818,3.4189825821072,3.46490578670233,3.39372481957988,3.4557211457833,7986454.84855642,0.0,1.0
2018-07-24,14.78,14.98,14.66,14.98,1542689,3.39372481957988,3.43964802417501,3.36617089682281,3.43964802417501,6718559.88100491,0.0,1.0
2018-07-25,14.51,14.7,14.25,14.69,3336445,3.33172849337646,3.37535553774183,3.2720283274028,3.37305937751207,14530540.8427618,0.0,1.0
2018-07-26,14.81,15.04,14.5,14.51,1689347,3.40061330026915,3.45342498555355,3.3294323331467,3.33172849337646,7357269.66309865,0.0,1.0
2018-07-27,14.83,14.97,14.55,14.91,1415925,3.40520562072866,3.43735186394525,3.34091313429549,3.42357490256671,6166490.39405342,0.0,1.0
2018-07-30,14.7,14.98,14.59,14.88,1577944,3.37535553774183,3.43964802417501,3.35009777521451,3.41668642187745,6872098.81763104,0.0,1.0
2018-07-31,14.41,14.73,14.41,14.72,2757485,3.3087668910789,3.3822440184311,3.3087668910789,3.37994785820134,12009114.0168062,0.0,1.0
2018-08-01,14.73,14.88,14.4,14.42,2079699,3.3822440184311,3.41668642187745,3.30647073084914,3.31106305130865,9057290.39745925,0.0,1.0
2018-08-02,14.62,14.78,14.41,14.61,2529092,3.35698625590378,3.39372481957988,3.3087668910789,3.35469009567402,11014440.4002171,0.0,1.0
2018-08-03,14.85,14.9,14.6,14.69,2557238,3.40979794118818,3.42127874233696,3.35239393544427,3.37305937751207,11137018.9539053,0.0,1.0
2018-08-06,14.86,14.98,14.74,14.88,2075049,3.41209410141793,3.43964802417501,3.38454017866086,3.41668642187745,9037039.19747879,0.0,1.0
2018-08-07,15.12,15.22,14.82,14.92,1953431,3.4717942673916,3.49475586968916,3.40290946049891,3.42587106279647,8507381.03850568,0.0,1.0
2018-08-08,15.25,15.32,15.01,15.12,2178867,3.50164435037843,3.51771747198673,3.44653650486428,3.4717942673916,9489176.633946,0.0,1.0
2018-08-09,15.21,15.46,14.98,15.25,2342731,3.49245970945941,3.54986371520331,3.43964802417501,3.50164435037843,10202820.2110642,0.0,1.0
2018-08-10,15.32,15.6,15.1,15.18,2416666,3.51771747198673,3.5820099584199,3.46720194693208,3.48557122877014,10524814.2907537,0.0,1.0
2018-08-13,15.21,15.38,15.11,15.35,2100947,3.49245970945941,3.53149443336526,3.46949810716184,3.52460595267599,9149827.49362807,0.0,1.0
2018-08-14,15.5,15.57,15.195,15.27,1953413,3.55904835612234,3.57512147773063,3.48901546911477,3.50623667083794,8507302.64676382,0.0,1.0
2018-08-15,15.42,15.5,15.19,15.46,2097611,3.54067907428429,3.55904835612234,3.48786738899989,3.54986371520331,9135298.89080337,0.0,1.0
2018-08-16,15.22,15.56,15.22,15.54,1719737,3.49475586968916,3.57282531750088,3.49475586968916,3.56823299704136,7489621.05393876,0.0,1.0
2018-08-17,15.33,15.35,14.99,15.17,1633260,3.52001363221648,3.52460595267599,3.44194418440477,3.48327506854038,7113005.35056001,0.0,1.0
2018-08-20,15.85,15.98,15.35,15.4,3606928,3.63941396416381,3.66926404715064,3.52460595267599,3.53608675382478,15708520.4824001,0.0,1.0
2018-08-21,16.49,16.57,15.83,16.0,5193303,3.78636821886822,3.80473750070627,3.6348216437043,3.67385636761016,22617337.1208989,0.0,1.0
2018-08-22,16.98,17.27,16.51,16.54,6605593,3.89888007012628,3.96546871678921,3.79096053932773,3.797849020017,28767996.7381934,0.0,1.0
2018-08-23,16.76,17.21,16.62,16.98,3583507,3.84836454507164,3.95169175541067,3.81621830185505,3.89888007012628,15606519.76095,0.0,1.0
2018-08-24,16.55,16.84,16.2,16.76,4525550,3.80014518024676,3.86673382690969,3.71977957220528,3.84836454507164,19709208.1874452,0.0,1.0
2018-08-27,14.71,16.5,14.55,16.47,14694900,3.37765169797159,3.78866437909797,3.34091313429549,3.7817758984087,63997711.5253813,0.0,1.0
2018-08-28,14.03,14.75,14.0,14.71,6821967,3.22151280234816,3.38683633889061,3.21462432165889,3.37765169797159,29710326.446704,0.0,1.0
2018-08-29,14.12,14.3,13.75,14.14,4099581,3.24217824441596,3.28350912855158,3.15722031591498,3.24677056487548,17854071.9714278,0.0,1.0
2018-08-30,13.58,13.99,13.52,13.99,3933447,3.11818559200912,3.21232816142913,3.10440863063058,3.21232816142913,17130542.3246416,0.0,1.0
2018-08-31,13.27,13.63,13.18,13.61,3724283,3.04700462488667,3.1296663931579,3.02633918281887,3.12507407269839,16219612.8638427,0.0,1.0
2018-09-04,14.05,14.1,13.08,13.17,5936032,3.22610512280767,3.23758592395645,3.0033775805213,3.02404302258911,25851993.7897796,0.0,1.0
2018-09-05,16.26,16.53,13.96,13.97,17471600,3.73355653358382,3.79555285978724,3.20543968073986,3.20773584096962,76090508.726623,0.0,1.0
2018-09-06,16.14,16.25,15.08,16.15,6777164,3.70600261082675,3.73126037335407,3.46260962647257,3.7082987710565,29515205.046118,0.0,1.0
2018-09-07,16.13,16.38,14.76,15.25,6796025,3.70370645059699,3.7611104563409,3.38913249912037,3.50164435037843,29597346.5262968,0.0,1.0
2018-09-10,16.0,16.35,15.87,16.16,2727699,3.67385636761016,3.75422197565163,3.64400628462332,3.71059493128626,11879393.1044152,0.0,1.0
2018-09-11,16.16,16.6001,16.0,16.0,2791083,3.71059493128626,3.81164894299784,3.67385636761016,3.67385636761016,12155436.5580845,0.0,1.0
2018-09-12,16.66,16.76,16.17,16.17,3396128,3.82540294277408,3.84836454507164,3.71289109151601,3.71289109151601,14790466.0832854,0.0,1.0
2018-09-13,17.04,17.04,16.61,16.71,3689705,3.91265703150482,3.91265703150482,3.81392214162529,3.83688374392286,16069022.3277298,0.0,1.0
2018-09-14,16.79,17.0,16.47,16.97,3005541,3.85525302576091,3.90347239058579,3.7817758984087,3.89658390989652,13089421.9011838,0.0,1.0
2018-09-17,16.61,16.86,16.5,16.71,2231985,3.90117623035603,3.95989351257091,3.87534062618149,3.92466314324198,9503100.77292166,0.38,1.0
2018-09-18,16.5,16.68,16.35,16.42,1786830,3.87534062618149,3.9176170693762,3.84011025685257,3.85655109587273,7607768.66962798,0.0,1.0
2018-09-19,16.6,16.8,16.45,16.5,1798243,3.89882753906744,3.94580136483934,3.86359716973852,3.87534062618149,7656361.68845263,0.0,1.0
2018-09-20,16.49,16.81,16.45,16.6,1604053,3.8729919348929,3.94815005612793,3.86359716973852,3.89882753906744,6829560.81878116,0.0,1.0
2018-09-21,16.52,16.75,16.43,16.45,3040934,3.88003800875868,3.93405790839636,3.85889978716133,3.86359716973852,12947355.0430687,0.0,1.0
2018-09-24,15.52,16.42,15.49,16.42,3577664,3.6451688798992,3.85655109587273,3.63812280603341,3.85655109587273,15232585.1310174,0.0,1.0
2018-09-25,16.02,16.09,15.3,15.64,2062536,3.76260344432894,3.7790442833491,3.59349767155011,3.67335317536233,8781639.41772849,0.0,1.0
2018-09-26,15.59,16.14,15.54,16.14,1901308,3.66160971891936,3.79078773979208,3.64986626247639,3.79078773979208,8095180.5340816,0.0,1.0
2018-09-27,15.55,15.75,15.43,15.68,2024388,3.65221495376498,3.69918877953688,3.62403065830184,3.68274794051671,8619217.05006679,0.0,1.0
2018-09-28,15.27,15.85,15.19,15.54,2525843,3.58645159768433,3.72267569242283,3.56766206737557,3.64986626247639,10754257.1144424,0.0,1.0
2018-10-01,15.28,15.54,14.98,15.28,4059800,3.58880028897292,3.64986626247639,3.51833955031507,3.58880028897292,17285370.8774509,0.0,1.0
2018-10-02,14.87,15.31,14.84,15.17,2878201,3.49250394614053,3.5958463628387,3.48545787227475,3.56296468479838,12254488.3355954,0.0,1.0
2018-10-03,14.92,15.17,14.75,15.0,2013643,3.50424740258351,3.56296468479838,3.46431965067739,3.52303693289226,8573468.1683292,0.0,1.0
2018-10-04,14.82,15.12,14.72,14.97,1521574,3.48076048969756,3.5512212283554,3.45727357681161,3.51599085902648,6478390.78464124,0.0,1.0
2018-10-05,14.68,14.93,14.58,14.83,2323675,3.44787881165723,3.5065960938721,3.42439189877128,3.48310918098615,9893488.39195546,0.0,1.0
2018-10-08,14.98,15.19,14.66,14.71,2260074,3.51833955031507,3.56766206737557,3.44318142908004,3.45492488552301,9622695.03435738,0.0,1.0
2018-10-09,14.76,15.45,14.7,14.93,2405711,3.46666834196599,3.62872804087903,3.45257619423442,3.5065960938721,10242772.2693146,0.0,1.0
2018-10-10,14.83,15.17,14.81,14.81,1962639,3.48310918098615,3.56296468479838,3.47841179840896,3.47841179840896,8356308.93481192,0.0,1.0
2018-10-11,14.66,15.1,14.65,14.79,2095972,3.44318142908004,3.54652384577821,3.44083273779145,3.47371441583177,8923999.54893162,0.0,1.0
2018-10-12,14.8,15.15,14.7,14.9,1927585,3.47606310712037,3.55826730222119,3.45257619423442,3.49955002000632,8207059.86078409,0.0,1.0
2018-10-15,14.88,15.07,14.78,14.81,1500281,3.49485263742913,3.53947777191243,3.47136572454318,3.47841179840896,6387731.78614536,0.0,1.0
2018-10-16,15.29,15.3,14.78,14.97,2040331,3.59114898026152,3.59349767155011,3.47136572454318,3.51599085902648,8687097.40572449,0.0,1.0
2018-10-17,15.32,15.48,14.78,15.29,1997869,3.5981950541273,3.63577411474482,3.47136572454318,3.59114898026152,8506307.36232376,0.0,1.0
2018-10-18,15.06,15.42,14.9,15.3,1478597,3.53712908062383,3.62168196701325,3.49955002000632,3.59349767155011,6295408.0307617,0.0,1.0
2018-10-19,14.73,15.0,14.47,14.87,3106020,3.4596222681002,3.52303693289226,3.39855629459674,3.49250394614053,13224471.0706883,0.0,1.0
2018-10-22,15.12,15.22,14.69,14.82,2305475,3.5512212283554,3.57470814124135,3.45022750294582,3.48076048969756,9815998.42940323,0.0,1.0
2018-10-23,15.27,15.31,14.79,14.99,2395068,3.58645159768433,3.5958463628387,3.47371441583177,3.52068824160367,10197457.6719825,0.0,1.0
2018-10-24,15.07,15.6,15.07,15.3,2241316,3.53947777191243,3.66395841020796,3.53947777191243,3.59349767155011,9542829.28064555,0.0,1.0
2018-10-25,14.44,15.2,14.28,15.12,2274079,3.39151022073095,3.57001075866416,3.35393116011344,3.5512212283554,9682323.98631035,0.0,1.0
2018-10-26,13.71,14.43,13.64,14.43,2511131,3.22005575666353,3.38916152944236,3.20361491764337,3.38916152944236,10691617.9754826,0.0,1.0
2018-10-29,14.53,14.96,13.77,13.84,3168877,3.41264844232831,3.51364216773789,3.2341479043951,3.25058874341526,13492096.7067402,0.0,1.0
2018-10-30,14.67,15.11,14.4,14.57,2094072,3.44553012036863,3.54887253706681,3.38211545557657,3.42204320748269,8915909.9374564,0.0,1.0
2018-10-31,14.6,14.82,14.26,14.81,1738939,3.42908928134847,3.48076048969756,3.34923377753625,3.47841179840896,7403863.62585932,0.0,1.0
2018-11-01,15.35,15.35,14.6,14.61,2754343,3.60524112799308,3.60524112799308,3.42908928134847,3.43143797263707,11727139.3365956,0.0,1.0
2018-11-02,15.61,15.76,15.19,15.42,1665621,3.66630710149655,3.70153747082547,3.56766206737557,3.62168196701325,7091698.29210077,0.0,1.0
2018-11-05,14.99,15.56,14.89,15.55,1803627,3.52068824160367,3.65456364505358,3.49720132871772,3.65221495376498,7679285.0927593,0.0,1.0
2018-11-06,14.95,15.05,14.83,14.95,1896020,3.51129347644929,3.53478038933524,3.48310918098615,3.51129347644929,8072665.86803895,0.0,1.0
2018-11-07,14.9,15.05,14.65,15.0,2044349,3.49955002000632,3.53478038933524,3.44083273779145,3.52303693289226,8704204.80514949,0.0,1.0
2018-11-08,14.86,15.02,14.78,14.9,2139432,3.49015525485194,3.52773431546945,3.47136572454318,3.49955002000632,9109038.76720197,0.0,1.0
2018-11-09,14.64,14.8,14.32,14.72,1671536,3.43848404650285,3.47606310712037,3.36332592526782,3.45727357681161,7116882.52993025,0.0,1.0
2018-11-12,13.88,14.78,13.86,14.66,2400176,3.25998350856964,3.47136572454318,3.25528612599245,3.44318142908004,10219205.9537802,0.0,1.0
2018-11-13,13.88,14.18,13.78,13.9,2308246,3.25998350856964,3.33044424722749,3.23649659568369,3.26468089114683,9827796.48908632,0.0,1.0
2018-11-14,12.96,14.11,12.88,14.09,3436099,3.04390391001892,3.31400340820732,3.02511437971016,3.30930602563013,14629845.2107587,0.0,1.0
2018-11-15,13.13,13.25,12.77,12.96,3030283,3.08383166192503,3.11201595738817,2.99927877553561,3.04390391001892,12902006.3842146,0.0,1.0
2018-11-16,12.79,12.99,12.45,12.99,5716754,3.0039761581128,3.0509499838847,2.92412065430058,3.0509499838847,24340167.7681539,0.0,1.0
2018-11-19,13.03,13.16,12.77,12.84,3450866,3.06034474903908,3.09087773579081,2.99927877553561,3.01571961455578,14692718.5226823,0.0,1.0
2018-11-20,12.28,12.91,12.14,12.6,6034927,2.88419290239447,3.03216045357594,2.85131122435414,2.9593510236295,25694849.8481064,0.0,1.0
2018-11-21,13.71,14.5,12.31,12.47,12481014,3.22005575666353,3.40560236846252,2.89123897626025,2.92881803687777,53140291.6194535,0.0,1.0
2018-11-23,13.5,13.76,13.16,13.7,2691774,3.17073323960304,3.2317992131065,3.09087773579081,3.21770706537494,11460739.9153356,0.0,1.0
2018-11-26,14.58,14.78,13.99,13.99,5903427,3.42439189877128,3.47136572454318,3.28581911274419,3.28581911274419,25134963.5802152,0.0,1.0
2018-11-27,14.72,14.97,14.2,14.39,4384758,3.45727357681161,3.51599085902648,3.33514162980468,3.37976676428798,18668941.3857505,0.0,1.0
2018-11-28,15.01,15.07,14.72,14.72,2644071,3.52538562418086,3.53947777191243,3.45727357681161,3.45727357681161,11257635.317334,0.0,1.0
2018-11-29,14.63,15.22,14.54,15.05,4209587,3.43613535521426,3.57470814124135,3.4149971336169,3.53478038933524,17923117.5269461,0.0,1.0
2018-11-30,13.66,13.96,12.8,12.99,11906786,3.20831230022056,3.2787730388784,3.0063248494014,3.0509499838847,50695406.6625056,0.0,1.0
2018-12-03,13.87,13.98,13.53,13.82,4021215,3.25763481728105,3.28347042145559,3.17777931346882,3.24589136083807,17121087.8991499,0.0,1.0
2018-12-04,13.5,14.11,13.44,13.99,3733906,3.17073323960304,3.31400340820732,3.15664109187147,3.28581911274419,15897815.1710772,0.0,1.0
2018-12-06,13.56,13.77,13.24,13.5,3197174,3.18482538733461,3.2341479043951,3.10966726609957,3.17073323960304,13612576.567748,0.0,1.0
2018-12-07,13.68,14.04,13.5,13.55,3403048,3.21300968279775,3.29756256918716,3.17073323960304,3.18247669604601,14489124.2903019,0.0,1.0
2018-12-10,13.23,13.44,12.83,13.38,2793797,3.19656884377758,3.24730803177405,3.09992277140335,3.23281112091792,11563002.743379,0.38,1.0
2018-12-11,12.95,13.4,12.85,13.35,2338170,3.12891659311562,3.23764342453663,3.10475507502206,3.22556266548985,9677247.89041097,0.0,1.0
2018-12-12,13.23,13.53,12.98,13.06,1817869,3.19656884377758,3.26905339805825,3.13616504854369,3.15549426301853,7523819.45936073,0.0,1.0
2018-12-13,12.79,13.36,12.67,13.24,2436614,3.09025816416593,3.2279788172992,3.06126434245366,3.19898499558694,10084689.1762557,0.0,1.0
2018-12-14,12.76,13.0,12.69,12.69,1663721,3.08300970873786,3.1409973521624,3.06609664607237,3.06609664607237,6885829.74611873,0.0,1.0
2018-12-17,12.65,13.1028,12.55,12.66,2255789,3.05643203883495,3.16583539276258,3.03227052074139,3.05884819064431,9336288.3543379,0.0,1.0
2018-12-18,12.73,13.03,12.61,12.65,2594937,3.0757612533098,3.14824580759047,3.04676743159753,3.05643203883495,10739958.4328767,0.0,1.0
2018-12-19,12.58,12.975,12.523,12.76,2425928,3.03951897616946,3.13495697263901,3.02574691085613,3.08300970873786,10040461.8228311,0.0,1.0
2018-12-20,12.43,12.94,12.21,12.6,2671199,3.00327669902913,3.12650044130627,2.9501213592233,3.04435127978817,11055592.573516,0.0,1.0
2018-12-21,11.96,12.68,11.77,12.39,4422960,2.88971756398941,3.06368049426302,2.84381067961165,2.9936120917917,18305803.3972603,0.0,1.0
2018-12-24,11.67,12.02,11.64,11.97,1328526,2.81964916151809,2.90421447484554,2.81240070609003,2.89213371579876,5498520.39452055,0.0,1.0
2018-12-26,12.4,12.4,11.56,11.72,2404499,2.99602824360106,2.99602824360106,2.79307149161518,2.83172992056487,9951771.20365296,0.0,1.0
2018-12-27,12.18,12.25,11.63,12.24,1834607,2.94287290379523,2.95978596646072,2.80998455428067,2.95736981465137,7593094.90776257,0.0,1.0
2018-12-28,12.28,12.49,12.01,12.21,2026317,2.96703442188879,3.01777360988526,2.90179832303619,2.9501213592233,8386546.70684932,0.0,1.0
2018-12-31,12.62,12.67,12.305,12.33,2790595,3.04918358340688,3.06126434245366,2.97307480141218,2.97911518093557,11549750.2648402,0.0,1.0
2019-01-02,13.07,13.18,12.42,12.45,2124200,3.15791041482789,3.1844880847308,3.00086054721977,3.00810900264784,8791666.11872146,0.0,1.0
2019-01-03,12.97,13.26,12.69,12.98,1750353,3.13374889673433,3.20381729920565,3.06609664607237,3.13616504854369,7244383.37534247,0.0,1.0
2019-01-04,15.24,15.29,13.7,14.03,11915692,3.68221535745808,3.69429611650485,3.3101279788173,3.38986098852604,49316818.396347,0.0,1.0
2019-01-07,15.48,15.81,14.94,15.11,4718028,3.74020300088261,3.81993601059135,3.6097308031774,3.65080538393645,19527034.6082192,0.0,1.0
2019-01-08,15.81,15.89,15.15,15.5,3444019,3.81993601059135,3.8392652250662,3.66046999117387,3.74503530450132,14254149.8703196,0.0,1.0
2019-01-09,15.98,16.39,15.72,15.84,3554522,3.8610105913504,3.96007281553398,3.79819064430715,3.82718446601942,14711501.0995434,0.0,1.0
2019-01-10,15.96,16.0,15.52,15.74,2904811,3.85617828773169,3.86584289496911,3.74986760812003,3.80302294792586,12022468.9059361,0.0,1.0
2019-01-11,15.85,16.05,15.77,15.86,2419772,3.82960061782877,3.87792365401589,3.81027140335393,3.83201676963813,10014983.2913242,0.0,1.0
2019-01-14,15.64,16.14,15.57,15.84,3610862,3.7788614298323,3.89966902030009,3.76194836716681,3.82718446601942,14944681.8118722,0.0,1.0
2019-01-15,15.53,15.64,15.19,15.6,2228220,3.75228375992939,3.7788614298323,3.6701345984113,3.76919682259488,9222185.42465753,0.0,1.0
2019-01-16,15.68,15.89,15.38,15.57,1992649,3.78852603706973,3.8392652250662,3.71604148278906,3.76194836716681,8247201.15799086,0.0,1.0
2019-01-17,15.77,15.83,15.3,15.49,1743004,3.81027140335393,3.82476831421006,3.69671226831421,3.74261915269197,7213967.24018264,0.0,1.0
2019-01-18,15.93,16.9,15.88,16.02,8547184,3.84892983230362,4.08329655781112,3.83684907325684,3.87067519858782,35375194.4182648,0.0,1.0
2019-01-22,15.27,15.9,15.16,15.81,3188729,3.68946381288614,3.84168137687555,3.66288614298323,3.81993601059135,13197552.3543379,0.0,1.0
2019-01-23,15.48,15.57,15.13,15.31,1836950,3.74020300088261,3.76194836716681,3.65563768755516,3.69912842012357,7602792.14611873,0.0,1.0
2019-01-24,15.8,15.8,15.44,15.48,1282019,3.81751985878199,3.81751985878199,3.73053839364519,3.74020300088261,5306036.62831051,0.0,1.0
2019-01-25,15.9,16.06,15.73,15.96,1915249,3.84168137687555,3.88033980582524,3.8006067961165,3.85617828773169,7926857.04840183,0.0,1.0
2019-01-28,15.5,15.79,14.99,15.74,2984869,3.74503530450132,3.81510370697264,3.62181156222418,3.80302294792586,12353813.9799087,0.0,1.0
2019-01-29,11.28,12.5,11.11,12.39,32870301,2.72541924095322,3.02018976169462,2.68434466019417,2.9936120917917,136044022.038356,0.0,1.0
2019-01-30,11.2,11.37,11.11,11.25,6150980,2.70609002647838,2.74716460723742,2.68434466019417,2.71817078552515,25457754.6666666,0.0,1.0
2019-01-31,11.34,11.53,11.1,11.17,6049613,2.73991615180936,2.78582303618711,2.68192850838482,2.69884157105031,25038215.6310502,0.0,1.0
2019-02-01,11.24,11.43,11.18,11.31,3477403,2.7157546337158,2.76166151809356,2.70125772285966,2.73266769638129,14392319.996347,0.0,1.0
2019-02-04,11.37,11.48,11.0,11.24,4271461,2.74716460723742,2.77374227714034,2.65776699029126,2.7157546337158,17678777.3990868,0.0,1.0
2019-02-05,11.79,11.81,11.35,11.36,4271089,2.84864298323036,2.85347528684907,2.74233230361871,2.74474845542807,17677237.7607306,0.0,1.0
2019-02-06,11.51,11.7,11.4,11.62,3479705,2.7809907325684,2.82689761694616,2.75441306266549,2.80756840247131,14401847.543379,0.0,1.0
2019-02-07,11.47,11.59,11.23,11.4,2021053,2.77132612533098,2.80031994704325,2.71333848190644,2.75441306266549,8364759.99634703,0.0,1.0
2019-02-08,11.35,11.49,11.31,11.39,1801574,2.74233230361871,2.77615842894969,2.73266769638129,2.75199691085613,7456377.50502283,0.0,1.0
2019-02-11,11.3,11.39,11.16,11.38,1918558,2.73025154457193,2.75199691085613,2.69642541924095,2.74958075904678,7940552.37990868,0.0,1.0
2019-02-12,11.55,11.59,11.3,11.3,2678043,2.79065533980582,2.80031994704325,2.73025154457193,2.73025154457193,11083918.6082192,0.0,1.0
2019-02-13,11.47,11.75,11.38,11.56,2133156,2.77132612533098,2.83897837599294,2.74958075904678,2.79307149161518,8828733.3260274,0.0,1.0
2019-02-14,11.33,11.42,11.24,11.37,2468492,2.7375,2.7592453662842,2.7157546337158,2.74716460723742,10216626.2502283,0.0,1.0
2019-02-15,11.43,11.44,11.28,11.33,2211823,2.76166151809356,2.76407766990291,2.72541924095322,2.7375,9154321.31141551,0.0,1.0
2019-02-19,11.2,11.47,11.13,11.46,3305906,2.70609002647838,2.77132612533098,2.68917696381289,2.76890997352162,13682526.0200913,0.0,1.0
2019-02-20,11.2,11.3,11.15,11.23,2960527,2.70609002647838,2.73025154457193,2.6940092674316,2.71333848190644,12253066.9990867,0.0,1.0
2019-02-21,11.03,11.29,11.01,11.23,2489152,2.66501544571933,2.72783539276258,2.66018314210062,2.71333848190644,10302134.1223744,0.0,1.0
2019-02-22,11.37,11.38,11.02,11.02,3249464,2.74716460723742,2.74958075904678,2.66259929390997,2.66259929390997,13448923.1488585,0.0,1.0
2019-02-25,11.55,11.8,11.38,11.38,3594484,2.79065533980582,2.85105913503972,2.74958075904678,2.74958075904678,14876896.3360731,0.0,1.0
2019-02-26,11.64,11.71,11.5,11.54,2157956,2.81240070609003,2.82931376875552,2.77857458075905,2.78823918799647,8931375.88310501,0.0,1.0
2019-02-27,11.67,11.93,11.62,11.66,3397322,2.81964916151809,2.88246910856134,2.80756840247131,2.81723300970874,14060879.7296804,0.0,1.0
2019-02-28,11.7,11.86,11.59,11.69,2820213,2.82689761694616,2.86555604589585,2.80031994704325,2.8244814651368,11672333.6219178,0.0,1.0
2019-03-01,11.75,12.01,11.75,11.88,1901226,2.83897837599294,2.90179832303619,2.83897837599294,2.87038834951456,7868818.47671233,0.0,1.0
2019-03-04,11.57,11.85,11.47,11.79,2228574,2.79548764342454,2.8631398940865,2.77132612533098,2.84864298323036,9223650.56438355,0.0,1.0
2019-03-05,11.6,12.1,11.36,12.08,5537880,2.8027360988526,2.92354368932039,2.74474845542807,2.91871138570168,22920248.5479452,0.0,1.0
2019-03-06,11.56,11.87,11.56,11.66,3313088,2.79307149161518,2.86797219770521,2.79307149161518,2.81723300970874,13712250.973516,0.0,1.0
2019-03-07,11.59,11.66,11.44,11.56,1811388,2.80031994704325,2.81723300970874,2.76407766990291,2.79307149161518,7496995.81369863,0.0,1.0
2019-03-08,10.97,11.22,10.75,11.07,6171609,2.65051853486319,2.71092233009709,2.59736319505737,2.67468005295675,25543134.2356165,0.0,1.0
2019-03-11,11.26,11.28,10.89,10.98,2703637,2.72058693733451,2.72541924095322,2.63118932038835,2.65293468667255,11189847.3826484,0.0,1.0
2019-03-12,11.47,11.55,11.23,11.28,2164876,2.77132612533098,2.79065533980582,2.71333848190644,2.72541924095322,8960016.46757991,0.0,1.0
2019-03-13,11.58,11.64,11.47,11.54,2191628,2.79790379523389,2.81240070609003,2.77132612533098,2.78823918799647,9070737.98721462,0.0,1.0
2019-03-14,10.95,11.34,10.9,11.31,2839569,2.7375,2.835,2.725,2.8275,11358276,0.38,1.0
2019-03-15,11.06,11.12,10.9,10.99,3537436,2.765,2.78,2.725,2.7475,14149744,0.0,1.0
2019-03-18,11.07,11.17,10.98,11.09,2451233,2.7675,2.7925,2.745,2.7725,9804932,0.0,1.0
2019-03-19,10.96,11.24,10.9,11.07,3089866,2.74,2.81,2.725,2.7675,12359464,0.0,1.0
2019-03-20,10.5,10.96,10.4,10.96,4103910,2.625,2.74,2.6,2.74,16415640,0.0,1.0
2019-03-21,10.55,10.73,10.35,10.47,3205333,2.6375,2.6825,2.5875,2.6175,12821332,0.0,1.0
2019-03-22,10.45,10.66,10.44,10.65,3289020,2.6125,2.665,2.61,2.6625,13156080,0.0,1.0
2019-03-25,10.14,10.49,10.07,10.46,4486199,2.535,2.6225,2.5175,2.615,17944796,0.0,1.0
2019-03-26,10.35,10.44,10.09,10.11,3535053,2.5875,2.61,2.5225,2.5275,14140212,0.0,1.0
2019-03-27,10.29,10.54,10.25,10.37,2606238,2.5725,2.635,2.5625,2.5925,10424952,0.0,1.0
2019-03-28,10.19,10.49,10.07,10.36,3122334,2.5475,2.6225,2.5175,2.59,12489336,0.0,1.0
2019-03-29,10.16,10.36,10.15,10.21,2919034,2.54,2.59,2.5375,2.5525,11676136,0.0,1.0
2019-04-01,10.37,10.42,10.04,10.29,4415694,2.5925,2.605,2.51,2.5725,17662776,0.0,1.0
2019-04-02,10.1,10.41,10.09,10.37,8670204,2.525,2.6025,2.5225,2.5925,34680816,0.0,1.0
2019-04-03,9.63,10.03,8.82,8.86,26597946,2.4075,2.5075,2.205,2.215,106391784,0.0,1.0
2019-04-04,10.03,10.06,9.65,9.74,7917756,2.5075,2.515,2.4125,2.435,31671024,0.0,1.0
2019-04-05,9.86,10.01,9.79,9.96,5744033,2.465,2.5025,2.4475,2.49,22976132,0.0,1.0
2019-04-08,9.94,10.08,9.73,9.79,4551005,2.485,2.52,2.4325,2.4475,18204020,0.0,1.0
2019-04-09,9.82,10.0,9.81,9.85,2978480,2.455,2.5,2.4525,2.4625,11913920,0.0,1.0
2019-04-10,9.97,10.01,9.88,9.88,2807432,2.4925,2.5025,2.47,2.47,11229728,0.0,1.0
2019-04-11,9.76,9.98,9.74,9.98,2545196,2.44,2.495,2.435,2.495,10180784,0.0,1.0
2019-04-12,9.32,9.83,9.29,9.79,4778571,2.33,2.4575,2.3225,2.4475,19114284,0.0,1.0
2019-04-15,8.94,9.35,8.81,9.27,5527398,2.235,2.3375,2.2025,2.3175,22109592,0.0,1.0
2019-04-16,9.08,9.15,8.9473,9.0,4719989,2.27,2.2875,2.236825,2.25,18879956,0.0,1.0
2019-04-17,8.94,9.12,8.75,9.11,3921094,2.235,2.28,2.1875,2.2775,15684376,0.0,1.0
2019-04-18,8.77,9.03,8.74,8.86,3814181,2.1925,2.2575,2.185,2.215,15256724,0.0,1.0
2019-04-22,8.65,8.82,8.53,8.75,6278660,2.1625,2.205,2.1325,2.1875,25114640,0.0,1.0
2019-04-23,8.89,8.97,8.64,8.64,4452334,2.2225,2.2425,2.16,2.16,17809336,0.0,1.0
2019-04-24,9.01,9.06,8.89,8.9,4106124,2.2525,2.265,2.2225,2.225,16424496,0.0,1.0
2019-04-25,8.95,9.0,8.72,8.99,2627012,2.2375,2.25,2.18,2.2475,10508048,0.0,1.0
2019-04-26,8.89,9.03,8.88,8.93,2306798,2.2225,2.2575,2.22,2.2325,9227192,0.0,1.0
2019-04-29,8.76,8.9,8.71,8.89,2548243,2.19,2.225,2.1775,2.2225,10192972,0.0,1.0
2019-04-30,8.65,8.85,8.65,8.8,3207672,2.1625,2.2125,2.1625,2.2,12830688,0.0,1.0
2019-05-01,8.51,8.79,8.47,8.66,3538954,2.1275,2.1975,2.1175,2.165,14155816,0.0,1.0
2019-05-02,8.77,8.83,8.51,8.51,3117109,2.1925,2.2075,2.1275,2.1275,12468436,0.0,1.0
2019-05-03,8.97,8.99,8.77,8.81,2179604,2.2425,2.2475,2.1925,2.2025,8718416,0.0,1.0
2019-05-06,8.85,8.92,8.66,8.85,2406428,2.2125,2.23,2.165,2.2125,9625712,0.0,1.0
2019-05-07,8.77,8.92,8.69,8.77,2591581,2.1925,2.23,2.1725,2.1925,10366324,0.0,1.0
2019-05-08,8.69,8.85,8.65,8.75,2062390,2.1725,2.2125,2.1625,2.1875,8249560,0.0,1.0
2019-05-09,8.52,8.65,8.48,8.6,2339534,2.13,2.1625,2.12,2.15,9358136,0.0,1.0
2019-05-10,8.48,8.58,8.36,8.52,2301524,2.12,2.145,2.09,2.13,9206096,0.0,1.0
2019-05-13,8.26,8.37,8.17,8.33,3043219,2.065,2.0925,2.0425,2.0825,12172876,0.0,1.0
2019-05-14,8.53,8.55,8.24,8.32,2612858,2.1325,2.1375,2.06,2.08,10451432,0.0,1.0
2019-05-15,8.69,8.71,8.44,8.44,2253513,2.1725,2.1775,2.11,2.11,9014052,0.0,1.0
2019-05-16,8.67,8.84,8.64,8.74,1750984,2.1675,2.21,2.16,2.185,7003936,0.0,1.0
2019-05-17,8.61,8.78,8.54,8.54,1967285,2.1525,2.195,2.135,2.135,7869140,0.0,1.0
2019-05-20,8.06,8.52,7.98,8.46,5043577,2.015,2.13,1.995,2.115,20174308,0.0,1.0
2019-05-21,8.13,8.14,7.89,8.07,5697108,2.0325,2.035,1.9725,2.0175,22788432,0.0,1.0
2019-05-22,7.9,8.08,7.76,8.07,4516125,1.975,2.02,1.94,2.0175,18064500,0.0,1.0
2019-05-23,7.7,7.86,7.67,7.84,3919476,1.925,1.965,1.9175,1.96,15677904,0.0,1.0
2019-05-24,7.82,7.86,7.71,7.71,2542140,1.955,1.965,1.9275,1.9275,10168560,0.0,1.0
2019-05-28,7.74,7.99,7.74,7.85,2732843,1.935,1.9975,1.935,1.9625,10931372,0.0,1.0
2019-05-29,7.57,7.75,7.39,7.73,4127874,1.8925,1.9375,1.8475,1.9325,16511496,0.0,1.0
2019-05-30,7.6,7.7,7.53,7.57,2695195,1.9,1.925,1.8825,1.8925,10780780,0.0,1.0
2019-05-31,7.58,7.66,7.32,7.47,3983240,1.895,1.915,1.83,1.8675,15932960,0.0,1.0
2019-06-03,7.47,7.65,7.42,7.58,5229101,1.8675,1.9125,1.855,1.895,20916404,0.0,1.0
2019-06-04,7.82,7.85,7.52,7.58,10430124,1.955,1.9625,1.88,1.895,41720496,0.0,1.0
2019-06-05,5.04,5.59,4.71,5.49,39354238,1.26,1.3975,1.1775,1.3725,157416952,0.0,1.0
2019-06-06,5.13,5.13,4.84,4.98,13558024,1.2825,1.2825,1.21,1.245,54232096,0.0,1.0
2019-06-07,5.02,5.23,4.985,5.13,10591333,1.255,1.3075,1.24625,1.2825,42365332,0.0,1.0
2019-06-10,5.44,5.55,5.29,5.37,18926487,1.36,1.3875,1.3225,1.3425,75705948,0.0,1.0
2019-06-11,5.72,5.85,5.49,5.53,13423840,1.43,1.4625,1.3725,1.3825,53695360,0.0,1.0
2019-06-12,5.5,5.8,5.5,5.68,4914298,1.375,1.45,1.375,1.42,19657192,0.0,1.0
2019-06-13,5.7,5.73,5.49,5.55,5840816,1.425,1.4325,1.3725,1.3875,23363264,0.0,1.0
2019-06-14,5.63,5.83,5.61,5.7,5304641,1.4075,1.4575,1.4025,1.425,21218564,0.0,1.0
2019-06-17,5.7,5.81,5.6,5.63,3686620,1.425,1.4525,1.4,1.4075,14746480,0.0,1.0
2019-06-18,5.73,5.83,5.67,5.71,4070383,1.4325,1.4575,1.4175,1.4275,16281532,0.0,1.0
2019-06-19,5.63,5.75,5.61,5.75,2973321,1.4075,1.4375,1.4025,1.4375,11893284,0.0,1.0
2019-06-20,5.53,5.69,5.52,5.66,3933792,1.3825,1.4225,1.38,1.415,15735168,0.0,1.0
2019-06-21,5.42,5.52,5.31,5.52,8954331,1.355,1.38,1.3275,1.38,35817324,0.0,1.0
2019-06-24,5.37,5.47,5.28,5.41,4823326,1.3425,1.3675,1.32,1.3525,19293304,0.0,1.0
2019-06-25,5.45,5.53,5.32,5.34,3085403,1.3625,1.3825,1.33,1.335,12341612,0.0,1.0
2019-06-26,5.47,5.52,5.38,5.47,3551794,1.3675,1.38,1.345,1.3675,14207176,0.0,1.0
2019-06-27,5.54,5.59,5.43,5.46,3755957,1.385,1.3975,1.3575,1.365,15023828,0.0,1.0
2019-06-28,5.47,5.58,5.44,5.53,3896355,1.3675,1.395,1.36,1.3825,15585420,0.0,1.0
2019-07-01,5.36,5.57,5.34,5.53,4325679,1.34,1.3925,1.335,1.3825,17302716,0.0,1.0
2019-07-02,5.38,5.45,5.32,5.35,5643464,1.345,1.3625,1.33,1.3375,22573856,0.0,1.0
2019-07-03,5.31,5.43,5.27,5.41,2562102,1.3275,1.3575,1.3175,1.3525,10248408,0.0,1.0
2019-07-05,5.52,5.64,5.27,5.3,12894646,1.38,1.41,1.3175,1.325,51578584,0.0,1.0
2019-07-08,5.45,5.53,5.42,5.5,6592669,1.3625,1.3825,1.355,1.375,26370676,0.0,1.0
2019-07-09,5.31,5.55,5.28,5.48,11721864,1.3275,1.3875,1.32,1.37,46887456,0.0,1.0
2019-07-10,5.18,5.37,5.17,5.35,10853333,1.295,1.3425,1.2925,1.3375,43413332,0.0,1.0
2019-07-11,4.84,5.01,4.73,4.98,16778249,1.21,1.2525,1.1825,1.245,67112996,0.0,1.0
2019-07-12,4.91,4.93,4.81,4.86,4392345,1.2275,1.2325,1.2025,1.215,17569380,0.0,1.0
2019-07-15,4.75,4.89,4.75,4.87,3068520,1.1875,1.2225,1.1875,1.2175,12274080,0.0,1.0
2019-07-16,4.63,4.81,4.63,4.76,5970224,1.1575,1.2025,1.1575,1.19,23880896,0.0,1.0
2019-07-17,4.38,4.64,4.33,4.63,7643148,1.095,1.16,1.0825,1.1575,30572592,0.0,1.0
2019-07-18,4.2,4.42,4.12,4.39,8601213,1.05,1.105,1.03,1.0975,34404852,0.0,1.0
2019-07-19,4.32,4.42,4.22,4.22,10946499,1.08,1.105,1.055,1.055,43785996,0.0,1.0
2019-07-22,4.14,4.4,4.12,4.33,5488704,1.035,1.1,1.03,1.0825,21954816,0.0,1.0
2019-07-23,4.09,4.2,3.98,4.15,7703497,1.0225,1.05,0.995,1.0375,30813988,0.0,1.0
2019-07-24,4.08,4.2,4.05,4.08,6020613,1.02,1.05,1.0125,1.02,24082452,0.0,1.0
2019-07-25,3.98,4.32,3.97,4.1,5789991,0.995,1.08,0.9925,1.025,23159964,0.0,1.0
2019-07-26,4.01,4.08,3.96,4.0,3209020,1.0025,1.02,0.99,1.0,12836080,0.0,1.0
2019-07-29,4.12,4.16,4.02,4.02,4327121,1.03,1.04,1.005,1.005,17308484,0.0,1.0
2019-07-30,4.03,4.13,3.9,4.1,5271396,1.0075,1.0325,0.975,1.025,21085584,0.0,1.0
2019-07-31,4.02,4.18,4.0,4.03,5208919,1.005,1.045,1.0,1.0075,20835676,0.0,1.0
2019-08-01,3.84,4.06,3.78,4.02,5596508,0.96,1.015,0.945,1.005,22386032,0.0,1.0
2019-08-02,3.78,3.89,3.75,3.83,3594668,0.945,0.9725,0.9375,0.9575,14378672,0.0,1.0
2019-08-05,3.71,3.75,3.58,3.72,5681751,0.9275,0.9375,0.895,0.93,22727004,0.0,1.0
2019-08-06,3.81,3.82,3.63,3.73,5157443,0.9525,0.955,0.9075,0.9325,20629772,0.0,1.0
2019-08-07,3.81,3.85,3.66,3.74,5856078,0.9525,0.9625,0.915,0.935,23424312,0.0,1.0
2019-08-08,3.89,3.91,3.77,3.84,2306726,0.9725,0.9775,0.9425,0.96,9226904,0.0,1.0
2019-08-09,3.59,3.86,3.59,3.83,3079375,0.8975,0.965,0.8975,0.9575,12317500,0.0,1.0
2019-08-12,3.51,3.62,3.44,3.58,2537083,0.8775,0.905,0.86,0.895,10148332,0.0,1.0
2019-08-13,3.47,3.76,3.47,3.48,4505170,0.8675,0.94,0.8675,0.87,18020680,0.0,1.0
2019-08-14,3.32,3.42,3.19,3.39,6081927,0.83,0.855,0.7975,0.8475,24327708,0.0,1.0
2019-08-15,3.21,3.41,3.15,3.32,5888392,0.8025,0.8525,0.7875,0.83,23553568,0.0,1.0
2019-08-16,3.32,3.36,3.21,3.25,3130713,0.83,0.84,0.8025,0.8125,12522852,0.0,1.0
2019-08-19,3.38,3.47,3.34,3.37,2887605,0.845,0.8675,0.835,0.8425,11550420,0.0,1.0
2019-08-20,3.42,3.46,3.28,3.35,4260103,0.855,0.865,0.82,0.8375,17040412,0.0,1.0
2019-08-21,3.54,3.62,3.44,3.5,6009223,0.885,0.905,0.86,0.875,24036892,0.0,1.0
2019-08-22,3.87,4.25,3.72,3.97,29191468,0.9675,1.0625,0.93,0.9925,116765872,0.0,1.0
2019-08-23,3.65,3.9,3.56,3.84,8675636,0.9125,0.975,0.89,0.96,34702544,0.0,1.0
2019-08-26,3.82,4.04,3.65,3.72,10329416,0.955,1.01,0.9125,0.93,41317664,0.0,1.0
2019-08-27,3.7,3.93,3.68,3.87,5701244,0.925,0.9825,0.92,0.9675,22804976,0.0,1.0
2019-08-28,3.88,3.97,3.67,3.7,6438082,0.97,0.9925,0.9175,0.925,25752328,0.0,1.0
2019-08-29,4.23,4.29,3.75,3.93,13364412,1.0575,1.0725,0.9375,0.9825,53457648,0.0,1.0
2019-08-30,3.97,4.36,3.92,4.26,10634640,0.9925,1.09,0.98,1.065,42538560,0.0,1.0
2019-09-03,3.81,4.07,3.66,3.97,9042249,0.9525,1.0175,0.915,0.9925,36168996,0.0,1.0
2019-09-04,3.98,4.0,3.85,3.88,4225746,0.995,1.0,0.9625,0.97,16902984,0.0,1.0
2019-09-05,4.23,4.24,4.07,4.08,6891958,1.0575,1.06,1.0175,1.02,27567832,0.0,1.0
2019-09-06,4.31,4.36,4.14,4.24,6701524,1.0775,1.09,1.035,1.06,26806096,0.0,1.0
2019-09-09,4.76,4.92,4.35,4.35,14576488,1.19,1.23,1.0875,1.0875,58305952,0.0,1.0
2019-09-10,5.09,5.1,4.51,4.87,16582063,1.2725,1.275,1.1275,1.2175,66328252,0.0,1.0
2019-09-11,4.59,4.95,3.97,4.19,33980425,1.1475,1.2375,0.9925,1.0475,135921700,0.0,1.0
2019-09-12,4.58,4.81,4.43,4.6,8893274,1.145,1.2025,1.1075,1.15,35573096,0.0,1.0
2019-09-13,4.41,4.77,4.37,4.62,7662184,1.1025,1.1925,1.0925,1.155,30648736,0.0,1.0
2019-09-16,4.35,4.47,4.27,4.3,6761749,1.0875,1.1175,1.0675,1.075,27046996,0.0,1.0
2019-09-17,4.33,4.34,4.13,4.3,6416083,1.0825,1.085,1.0325,1.075,25664332,0.0,1.0
2019-09-18,4.6,4.69,4.33,4.33,9798612,1.15,1.1725,1.0825,1.0825,39194448,0.0,1.0
2019-09-19,4.44,4.67,4.42,4.64,7868144,1.11,1.1675,1.105,1.16,31472576,0.0,1.0
2019-09-20,4.7,4.8,4.5,4.59,11629867,1.175,1.2,1.125,1.1475,46519468,0.0,1.0
2019-09-23,5.02,5.2,4.61,4.68,12494173,1.255,1.3,1.1525,1.17,49976692,0.0,1.0
2019-09-24,5.01,5.5,4.98,5.14,13144567,1.2525,1.375,1.245,1.285,52578268,0.0,1.0
2019-09-25,5.2,5.55,5.08,5.09,12169828,1.3,1.3875,1.27,1.2725,48679312,0.0,1.0
2019-09-26,5.28,5.34,5.08,5.19,6108539,1.32,1.335,1.27,1.2975,24434156,0.0,1.0
2019-09-27,5.34,5.45,5.22,5.25,5548479,1.335,1.3625,1.305,1.3125,22193916,0.0,1.0
2019-09-30,5.52,5.64,5.4,5.43,9363077,1.38,1.41,1.35,1.3575,37452308,0.0,1.0
2019-10-01,5.58,5.82,5.49,5.64,6592949,1.395,1.455,1.3725,1.41,26371796,0.0,1.0
2019-10-02,5.32,5.55,5.24,5.55,8464886,1.33,1.3875,1.31,1.3875,33859544,0.0,1.0
2019-10-03,5.42,5.48,5.23,5.3,4437568,1.355,1.37,1.3075,1.325,17750272,0.0,1.0
2019-10-04,5.55,5.56,5.37,5.43,4232770,1.3875,1.39,1.3425,1.3575,16931080,0.0,1.0
2019-10-07,5.49,5.58,5.41,5.48,4439374,1.3725,1.395,1.3525,1.37,17757496,0.0,1.0
2019-10-08,5.23,5.44,5.16,5.43,4823409,1.3075,1.36,1.29,1.3575,19293636,0.0,1.0
2019-10-09,4.99,5.3,4.96,5.25,5864836,1.2475,1.325,1.24,1.3125,23459344,0.0,1.0
2019-10-10,5.05,5.15,4.96,5.02,5259227,1.2625,1.2875,1.24,1.255,21036908,0.0,1.0
2019-10-11,5.37,5.49,5.14,5.14,5910438,1.3425,1.3725,1.285,1.285,23641752,0.0,1.0
2019-10-14,5.58,5.59,5.22,5.32,5405281,1.395,1.3975,1.305,1.33,21621124,0.0,1.0
2019-10-15,5.61,5.91,5.59,5.6,6351117,1.4025,1.4775,1.3975,1.4,25404468,0.0,1.0
2019-10-16,5.88,5.91,5.58,5.58,3883787,1.47,1.4775,1.395,1.395,15535148,0.0,1.0
2019-10-17,6.03,6.05,5.8,5.89,3634164,1.5075,1.5125,1.45,1.4725,14536656,0.0,1.0
2019-10-18,5.94,6.05,5.77,6.03,3197098,1.485,1.5125,1.4425,1.5075,12788392,0.0,1.0
2019-10-21,5.93,6.16,5.82,5.98,3611812,1.4825,1.54,1.455,1.495,14447248,0.0,1.0
2019-10-22,6.39,6.44,5.93,5.93,4175732,1.5975,1.61,1.4825,1.4825,16702928,0.0,1.0
2019-10-23,6.43,6.62,6.23,6.33,4072054,1.6075,1.655,1.5575,1.5825,16288216,0.0,1.0
2019-10-24,6.42,6.55,6.03,6.5,4276012,1.605,1.6375,1.5075,1.625,17104048,0.0,1.0
2019-10-25,6.35,6.43,6.25,6.32,2645397,1.5875,1.6075,1.5625,1.58,10581588,0.0,1.0
2019-10-28,6.19,6.49,6.17,6.38,2854737,1.5475,1.6225,1.5425,1.595,11418948,0.0,1.0
2019-10-29,5.81,6.25,5.79,6.21,3917478,1.4525,1.5625,1.4475,1.5525,15669912,0.0,1.0
2019-10-30,5.73,5.83,5.52,5.76,3733983,1.4325,1.4575,1.38,1.44,14935932,0.0,1.0
2019-10-31,5.44,5.69,5.31,5.63,4358571,1.36,1.4225,1.3275,1.4075,17434284,0.0,1.0
2019-11-01,5.84,6.0,5.43,5.45,5210355,1.46,1.5,1.3575,1.3625,20841420,0.0,1.0
2019-11-04,5.85,6.02,5.77,5.9,3669841,1.4625,1.505,1.4425,1.475,14679364,0.0,1.0
2019-11-05,5.91,6.2,5.86,5.88,3373314,1.4775,1.55,1.465,1.47,13493256,0.0,1.0
2019-11-06,6.09,6.19,5.82,5.9,4127031,1.5225,1.5475,1.455,1.475,16508124,0.0,1.0
2019-11-07,6.22,6.32,6.04,6.18,3129283,1.555,1.58,1.51,1.545,12517132,0.0,1.0
2019-11-08,6.09,6.28,6.05,6.17,1968719,1.5225,1.57,1.5125,1.5425,7874876,0.0,1.0
2019-11-11,6.02,6.09,5.77,6.05,3109448,1.505,1.5225,1.4425,1.5125,12437792,0.0,1.0
2019-11-12,5.92,6.07,5.87,6.03,1834485,1.48,1.5175,1.4675,1.5075,7337940,0.0,1.0
2019-11-13,5.94,5.97,5.81,5.91,1533918,1.485,1.4925,1.4525,1.4775,6135672,0.0,1.0
2019-11-14,5.98,6.11,5.9,5.95,1708735,1.495,1.5275,1.475,1.4875,6834940,0.0,1.0
2019-11-15,5.88,6.01,5.85,6.0,2165851,1.47,1.5025,1.4625,1.5,8663404,0.0,1.0
2019-11-18,5.62,5.85,5.61,5.85,2995894,1.405,1.4625,1.4025,1.4625,11983576,0.0,1.0
2019-11-19,5.5,5.66,5.45,5.57,3360524,1.375,1.415,1.3625,1.3925,13442096,0.0,1.0
2019-11-20,5.46,5.54,5.36,5.54,2666697,1.365,1.385,1.34,1.385,10666788,0.0,1.0
2019-11-21,5.5,5.58,5.35,5.46,2784021,1.375,1.395,1.3375,1.365,11136084,0.0,1.0
2019-11-22,5.66,5.85,5.5,5.59,3493050,1.415,1.4625,1.375,1.3975,13972200,0.0,1.0
2019-11-25,6.03,6.06,5.63,5.67,2744888,1.5075,1.515,1.4075,1.4175,10979552,0.0,1.0
2019-11-26,6.1,6.26,6.01,6.03,2648675,1.525,1.565,1.5025,1.5075,10594700,0.0,1.0
2019-11-27,6.35,6.39,6.02,6.1,3030042,1.5875,1.5975,1.505,1.525,12120168,0.0,1.0
2019-11-29,6.34,6.39,6.24,6.33,1368983,1.585,1.5975,1.56,1.5825,5475932,0.0,1.0
2019-12-02,6.17,6.46,6.09,6.35,2060626,1.5425,1.615,1.5225,1.5875,8242504,0.0,1.0
2019-12-03,6.12,6.18,5.93,6.04,2216198,1.53,1.545,1.4825,1.51,8864792,0.0,1.0
2019-12-04,6.43,6.49,6.12,6.17,2872424,1.6075,1.6225,1.53,1.5425,11489696,0.0,1.0
2019-12-05,6.4,6.52,6.24,6.32,4381413,1.6,1.63,1.56,1.58,17525652,0.0,1.0
2019-12-06,6.68,6.68,6.39,6.39,4757343,1.67,1.67,1.5975,1.5975,19029372,0.0,1.0
2019-12-09,6.33,6.92,6.19,6.65,6250590,1.5825,1.73,1.5475,1.6625,25002360,0.0,1.0
2019-12-10,6.51,6.54,6.12,6.29,9523747,1.6275,1.635,1.53,1.5725,38094988,0.0,1.0
2019-12-11,5.53,5.81,5.18,5.25,19479947,1.3825,1.4525,1.295,1.3125,77919788,0.0,1.0
2019-12-12,5.58,5.71,5.41,5.46,6387274,1.395,1.4275,1.3525,1.365,25549096,0.0,1.0
2019-12-13,5.45,5.62,5.24,5.47,5439042,1.3625,1.405,1.31,1.3675,21756168,0.0,1.0
2019-12-16,5.5,5.59,5.39,5.39,4406903,1.375,1.3975,1.3475,1.3475,17627612,0.0,1.0
2019-12-17,6.06,6.08,5.49,5.5,4141359,1.515,1.52,1.3725,1.375,16565436,0.0,1.0
2019-12-18,6.16,6.27,5.93,6.06,5264106,1.54,1.5675,1.4825,1.515,21056424,0.0,1.0
2019-12-19,6.06,6.24,6.03,6.21,4451979,1.515,1.56,1.5075,1.5525,17807916,0.0,1.0
2019-12-20,5.99,6.22,5.96,6.06,5471105,1.4975,1.555,1.49,1.515,21884420,0.0,1.0
2019-12-23,5.61,6.07,5.54,6.05,6282684,1.4025,1.5175,1.385,1.5125,25130736,0.0,1.0
2019-12-24,5.44,5.67,5.44,5.65,3395510,1.36,1.4175,1.36,1.4125,13582040,0.0,1.0
2019-12-26,5.4,5.51,5.25,5.47,4264398,1.35,1.3775,1.3125,1.3675,17057592,0.0,1.0
2019-12-27,5.9,5.98,5.39,5.42,11041284,1.475,1.495,1.3475,1.355,44165136,0.0,1.0
2019-12-30,6.13,6.25,5.76,5.88,4482098,1.5325,1.5625,1.44,1.47,17928392,0.0,1.0
2019-12-31,6.08,6.39,5.99,6.08,4322610,1.52,1.5975,1.4975,1.52,17290440,0.0,1.0
2020-01-02,6.31,6.47,6.07,6.14,4453598,1.5775,1.6175,1.5175,1.535,17814392,0.0,1.0
2020-01-03,5.88,6.25,5.84,6.21,3543933,1.47,1.5625,1.46,1.5525,14175732,0.0,1.0
2020-01-06,5.85,5.91,5.6,5.8,3394774,1.4625,1.4775,1.4,1.45,13579096,0.0,1.0
2020-01-07,5.52,5.83,5.44,5.77,5230265,1.38,1.4575,1.36,1.4425,20921060,0.0,1.0
2020-01-08,5.72,5.85,5.41,5.49,5629442,1.43,1.4625,1.3525,1.3725,22517768,0.0,1.0
2020-01-09,5.55,5.82,5.48,5.82,2642956,1.3875,1.455,1.37,1.455,10571824,0.0,1.0
2020-01-10,5.43,5.6,5.38,5.56,2781412,1.3575,1.4,1.345,1.39,11125648,0.0,1.0
2020-01-13,5.43,5.61,5.33,5.43,3623258,1.3575,1.4025,1.3325,1.3575,14493032,0.0,1.0
2020-01-14,4.71,5.0,4.53,4.78,12561322,1.1775,1.25,1.1325,1.195,50245288,0.0,1.0
2020-01-15,4.61,4.73,4.55,4.66,4981055,1.1525,1.1825,1.1375,1.165,19924220,0.0,1.0
2020-01-16,4.62,4.71,4.52,4.61,4287059,1.155,1.1775,1.13,1.1525,17148236,0.0,1.0
2020-01-17,4.75,4.75,4.51,4.58,4016024,1.1875,1.1875,1.1275,1.145,16064096,0.0,1.0
2020-01-21,4.59,4.75,4.55,4.75,3532137,1.1475,1.1875,1.1375,1.1875,14128548,0.0,1.0
2020-01-22,4.56,4.64,4.46,4.55,2627486,1.14,1.16,1.115,1.1375,10509944,0.0,1.0
2020-01-23,4.62,4.64,4.46,4.55,1880214,1.155,1.16,1.115,1.1375,7520856,0.0,1.0
2020-01-24,4.32,4.64,4.25,4.64,4163550,1.08,1.16,1.0625,1.16,16654200,0.0,1.0
2020-01-27,4.28,4.35,4.16,4.2,2122503,1.07,1.0875,1.04,1.05,8490012,0.0,1.0
2020-01-28,4.21,4.3,4.18,4.3,2143884,1.0525,1.075,1.045,1.075,8575536,0.0,1.0
2020-01-29,4.13,4.32,4.13,4.22,1552543,1.0325,1.08,1.0325,1.055,6210172,0.0,1.0
2020-01-30,3.93,4.12,3.88,4.1,3005533,0.9825,1.03,0.97,1.025,12022132,0.0,1.0
2020-01-31,3.84,3.94,3.83,3.91,2891679,0.96,0.985,0.9575,0.9775,11566716,0.0,1.0
2020-02-03,3.95,3.98,3.85,3.88,2025562,0.9875,0.995,0.9625,0.97,8102248,0.0,1.0
2020-02-04,4.07,4.25,3.97,4.03,3563060,1.0175,1.0625,0.9925,1.0075,14252240,0.0,1.0
2020-02-05,4.18,4.41,4.14,4.15,2641722,1.045,1.1025,1.035,1.0375,10566888,0.0,1.0
2020-02-06,4.14,4.3,4.14,4.2,1510303,1.035,1.075,1.035,1.05,6041212,0.0,1.0
2020-02-07,3.81,4.13,3.77,4.11,2739253,0.9525,1.0325,0.9425,1.0275,10957012,0.0,1.0
2020-02-10,3.94,4.1,3.74,3.85,2777038,0.985,1.025,0.935,0.9625,11108152,0.0,1.0
2020-02-11,4.02,4.24,3.95,3.98,3415023,1.005,1.06,0.9875,0.995,13660092,0.0,1.0
2020-02-12,4.19,4.51,4.07,4.13,4817504,1.0475,1.1275,1.0175,1.0325,19270016,0.0,1.0
2020-02-13,4.11,4.26,4.07,4.12,2081693,1.0275,1.065,1.0175,1.03,8326772,0.0,1.0
2020-02-14,4.02,4.19,4.02,4.11,1582660,1.005,1.0475,1.005,1.0275,6330640,0.0,1.0
2020-02-18,4.06,4.08,3.96,4.01,1467612,1.015,1.02,0.99,1.0025,5870448,0.0,1.0
2020-02-19,4.15,4.27,3.92,4.06,2593091,1.0375,1.0675,0.98,1.015,10372364,0.0,1.0
2020-02-20,4.14,4.3,4.11,4.16,1562340,1.035,1.075,1.0275,1.04,6249360,0.0,1.0
2020-02-21,4.04,4.18,3.99,4.12,1695692,1.01,1.045,0.9975,1.03,6782768,0.0,1.0
2020-02-24,3.7,3.93,3.7,3.9,3565544,0.925,0.9825,0.925,0.975,14262176,0.0,1.0
2020-02-25,3.56,3.79,3.55,3.77,4447909,0.89,0.9475,0.8875,0.9425,17791636,0.0,1.0
2020-02-26,3.39,3.62,3.36,3.58,4724847,0.8475,0.905,0.84,0.895,18899388,0.0,1.0
2020-02-27,3.47,3.63,3.18,3.23,3879475,0.8675,0.9075,0.795,0.8075,15517900,0.0,1.0
2020-02-28,3.6,3.72,3.34,3.34,4692187,0.9,0.93,0.835,0.835,18768748,0.0,1.0
2020-03-02,3.83,3.85,3.39,3.6,3208428,0.9575,0.9625,0.8475,0.9,12833712,0.0,1.0
2020-03-03,3.63,3.89,3.5,3.88,4282454,0.9075,0.9725,0.875,0.97,17129816,0.0,1.0
2020-03-04,3.77,3.83,3.46,3.71,4255045,0.9425,0.9575,0.865,0.9275,17020180,0.0,1.0
2020-03-05,3.96,3.99,3.59,3.7,3599427,0.99,0.9975,0.8975,0.925,14397708,0.0,1.0
2020-03-06,3.92,4.07,3.76,3.84,2096802,0.98,1.0175,0.94,0.96,8387208,0.0,1.0
2020-03-09,3.7,3.97,3.5,3.59,2731506,0.925,0.9925,0.875,0.8975,10926024,0.0,1.0
2020-03-10,4.23,4.26,3.8,3.94,4862719,1.0575,1.065,0.95,0.985,19450876,0.0,1.0
2020-03-11,4.14,4.25,4.0,4.14,4414097,1.035,1.0625,1.0,1.035,17656388,0.0,1.0
2020-03-12,3.98,4.04,3.48,3.7,5121617,0.995,1.01,0.87,0.925,20486468,0.0,1.0
2020-03-13,4.59,4.65,3.85,4.13,5785635,1.1475,1.1625,0.9625,1.0325,23142540,0.0,1.0
2020-03-16,4.37,4.57,3.9,3.93,4866196,1.0925,1.1425,0.975,0.9825,19464784,0.0,1.0
2020-03-17,4.23,4.65,4.11,4.4,3562164,1.0575,1.1625,1.0275,1.1,14248656,0.0,1.0
2020-03-18,3.77,4.25,3.5,4.1,3651670,0.9425,1.0625,0.875,1.025,14606680,0.0,1.0
2020-03-19,4.19,4.2,3.55,3.71,5036367,1.0475,1.05,0.8875,0.9275,20145468,0.0,1.0
2020-03-20,3.76,4.08,3.65,4.08,7722194,0.94,1.02,0.9125,1.02,30888776,0.0,1.0
2020-03-23,3.81,3.86,3.5,3.58,6008371,0.9525,0.965,0.875,0.895,24033484,0.0,1.0
2020-03-24,4.16,4.21,3.89,3.95,6805649,1.04,1.0525,0.9725,0.9875,27222596,0.0,1.0
2020-03-25,4.17,4.49,4.04,4.15,3592059,1.0425,1.1225,1.01,1.0375,14368236,0.0,1.0
2020-03-26,4.41,4.71,4.24,4.24,6157339,1.1025,1.1775,1.06,1.06,24629356,0.0,1.0
2020-03-27,4.22,5.09,4.15,4.94,7022779,1.055,1.2725,1.0375,1.235,28091116,0.0,1.0
2020-03-30,3.65,4.27,3.65,4.22,3347914,0.9125,1.0675,0.9125,1.055,13391656,0.0,1.0
2020-03-31,3.5,3.8,3.5,3.63,2300900,0.875,0.95,0.875,0.9075,9203600,0.0,1.0
2020-04-01,3.25,3.49,3.12,3.45,4562563,0.8125,0.8725,0.78,0.8625,18250252,0.0,1.0
2020-04-02,2.85,3.35,2.85,3.26,4057172,0.7125,0.8375,0.7125,0.815,16228688,0.0,1.0
2020-04-03,2.8,2.94,2.57,2.85,3830436,0.7,0.735,0.6425,0.7125,15321744,0.0,1.0
2020-04-06,3.09,3.2,2.83,2.86,3336144,0.7725,0.8,0.7075,0.715,13344576,0.0,1.0
2020-04-07,3.27,3.44,3.1,3.39,2836859,0.8175,0.86,0.775,0.8475,11347436,0.0,1.0
2020-04-08,3.41,3.67,3.2,3.23,2883627,0.8525,0.9175,0.8,0.8075,11534508,0.0,1.0
2020-04-09,3.89,4.25,3.49,3.6,5908616,0.9725,1.0625,0.8725,0.9,23634464,0.0,1.0
2020-04-13,4.74,4.76,4.16,4.25,6841534,1.185,1.19,1.04,1.0625,27366136,0.0,1.0
2020-04-14,5.95,6.47,5.14,5.21,13491454,1.4875,1.6175,1.285,1.3025,53965816,0.0,1.0
2020-04-15,5.27,5.67,4.9,5.66,7484235,1.3175,1.4175,1.225,1.415,29936940,0.0,1.0
2020-04-16,5.03,5.44,4.88,5.12,3348221,1.2575,1.36,1.22,1.28,13392884,0.0,1.0
2020-04-17,4.88,5.28,4.43,5.22,5623116,1.22,1.32,1.1075,1.305,22492464,0.0,1.0
2020-04-20,5.61,5.9,4.78,4.85,6084046,1.4025,1.475,1.195,1.2125,24336184,0.0,1.0
2020-04-21,4.78,5.3,4.76,5.23,4108365,1.195,1.325,1.19,1.3075,16433460,0.0,1.0
2020-04-22,4.89,5.17,4.83,5.14,2646608,1.2225,1.2925,1.2075,1.285,10586432,0.0,1.0
2020-04-23,4.7,4.89,4.58,4.75,2265423,1.175,1.2225,1.145,1.1875,9061692,0.0,1.0
2020-04-24,4.77,4.85,4.66,4.78,2236191,1.1925,1.2125,1.165,1.195,8944764,0.0,1.0
2020-04-27,5.82,5.99,4.81,4.85,7266856,1.455,1.4975,1.2025,1.2125,29067424,0.0,1.0
2020-04-28,5.64,6.04,5.06,5.92,5200189,1.41,1.51,1.265,1.48,20800756,0.0,1.0
2020-04-29,6.04,6.09,5.45,5.83,3369554,1.51,1.5225,1.3625,1.4575,13478216,0.0,1.0
2020-04-30,5.73,5.98,5.64,5.87,2173309,1.4325,1.495,1.41,1.4675,8693236,0.0,1.0
2020-05-01,6.05,6.18,5.45,5.65,3995312,1.5125,1.545,1.3625,1.4125,15981248,0.0,1.0
2020-05-04,5.48,5.93,5.4,5.84,4064828,1.37,1.4825,1.35,1.46,16259312,0.0,1.0
2020-05-05,5.39,5.63,5.35,5.55,2105239,1.3475,1.4075,1.3375,1.3875,8420956,0.0,1.0
2020-05-06,4.93,5.4,4.9,5.4,3368307,1.2325,1.35,1.225,1.35,13473228,0.0,1.0
2020-05-07,4.87,4.93,4.65,4.83,2500750,1.2175,1.2325,1.1625,1.2075,10003000,0.0,1.0
2020-05-08,4.98,5.19,4.82,4.88,2352559,1.245,1.2975,1.205,1.22,9410236,0.0,1.0
2020-05-11,4.76,4.96,4.75,4.92,1697734,1.19,1.24,1.1875,1.23,6790936,0.0,1.0
2020-05-12,4.54,4.92,4.46,4.78,2638590,1.135,1.23,1.115,1.195,10554360,0.0,1.0
2020-05-13,4.21,4.54,4.07,4.54,2882127,1.0525,1.135,1.0175,1.135,11528508,0.0,1.0
2020-05-14,4.13,4.19,3.96,4.15,2003097,1.0325,1.0475,0.99,1.0375,8012388,0.0,1.0
2020-05-15,4.22,4.45,4.04,4.05,1940342,1.055,1.1125,1.01,1.0125,7761368,0.0,1.0
2020-05-18,4.58,4.63,4.36,4.4,2364172,1.145,1.1575,1.09,1.1,9456688,0.0,1.0
2020-05-19,4.44,4.75,4.37,4.58,1829778,1.11,1.1875,1.0925,1.145,7319112,0.0,1.0
2020-05-20,4.43,4.69,4.34,4.5,2543545,1.1075,1.1725,1.085,1.125,10174180,0.0,1.0
2020-05-21,4.44,4.65,4.4,4.45,1971885,1.11,1.1625,1.1,1.1125,7887540,0.0,1.0
2020-05-22,4.18,4.49,4.13,4.46,2379029,1.045,1.1225,1.0325,1.115,9516116,0.0,1.0
2020-05-26,4.42,4.61,4.33,4.34,3545692,1.105,1.1525,1.0825,1.085,14182768,0.0,1.0
2020-05-27,4.69,4.71,4.36,4.57,3141654,1.1725,1.1775,1.09,1.1425,12566616,0.0,1.0
2020-05-28,4.33,4.76,4.3,4.75,2183553,1.0825,1.19,1.075,1.1875,8734212,0.0,1.0
2020-05-29,4.06,4.42,4.05,4.33,3961723,1.015,1.105,1.0125,1.0825,15846892,0.0,1.0
2020-06-01,4.13,4.36,4.02,4.12,2611608,1.0325,1.09,1.005,1.03,10446432,0.0,1.0
2020-06-02,4.18,4.31,4.06,4.27,2369399,1.045,1.0775,1.015,1.0675,9477596,0.0,1.0
2020-06-03,4.44,4.52,4.2,4.24,3016875,1.11,1.13,1.05,1.06,12067500,0.0,1.0
2020-06-04,4.47,4.72,4.37,4.44,3338913,1.1175,1.18,1.0925,1.11,13355652,0.0,1.0
2020-06-05,4.14,4.41,4.09,4.29,6270895,1.035,1.1025,1.0225,1.0725,25083580,0.0,1.0
2020-06-08,5.01,5.14,4.27,4.28,10114362,1.2525,1.285,1.0675,1.07,40457448,0.0,1.0
2020-06-09,4.96,5.0,4.55,5.0,7990212,1.24,1.25,1.1375,1.25,31960848,0.0,1.0
2020-06-10,5.07,5.53,4.68,4.78,10586640,1.2675,1.3825,1.17,1.195,42346560,0.0,1.0
2020-06-11,4.37,4.9,4.18,4.64,6213349,1.0925,1.225,1.045,1.16,24853396,0.0,1.0
2020-06-12,4.72,4.78,4.39,4.6,4377105,1.18,1.195,1.0975,1.15,17508420,0.0,1.0
2020-06-15,4.69,4.77,4.42,4.5,3909012,1.1725,1.1925,1.105,1.125,15636048,0.0,1.0
2020-06-16,4.64,4.95,4.51,4.95,3121266,1.16,1.2375,1.1275,1.2375,12485064,0.0,1.0
2020-06-17,4.76,4.83,4.53,4.54,3592772,1.19,1.2075,1.1325,1.135,14371088,0.0,1.0
2020-06-18,4.95,4.95,4.65,4.67,3419131,1.2375,1.2375,1.1625,1.1675,13676524,0.0,1.0
2020-06-19,4.88,5.08,4.69,4.95,7366458,1.22,1.27,1.1725,1.2375,29465832,0.0,1.0
2020-06-22,4.87,4.95,4.72,4.79,3178866,1.2175,1.2375,1.18,1.1975,12715464,0.0,1.0
2020-06-23,4.83,4.99,4.8,4.95,3204459,1.2075,1.2475,1.2,1.2375,12817836,0.0,1.0
2020-06-24,4.41,4.84,4.38,4.83,2974346,1.1025,1.21,1.095,1.2075,11897384,0.0,1.0
2020-06-25,4.46,4.54,4.3,4.33,2450755,1.115,1.135,1.075,1.0825,9803020,0.0,1.0
2020-06-26,4.35,4.5,4.27,4.48,3801155,1.0875,1.125,1.0675,1.12,15204620,0.0,1.0
2020-06-29,4.38,4.52,4.3,4.35,2131330,1.095,1.13,1.075,1.0875,8525320,0.0,1.0
2020-06-30,4.34,4.51,4.2,4.33,3887426,1.085,1.1275,1.05,1.0825,15549704,0.0,1.0
2020-07-01,4.44,4.5,4.31,4.31,2303717,1.11,1.125,1.0775,1.0775,9214868,0.0,1.0
2020-07-02,4.29,4.51,4.29,4.49,1887551,1.0725,1.1275,1.0725,1.1225,7550204,0.0,1.0
2020-07-06,4.24,4.34,4.19,4.31,2138311,1.06,1.085,1.0475,1.0775,8553244,0.0,1.0
2020-07-07,4.09,4.25,4.06,4.2,2456636,1.0225,1.0625,1.015,1.05,9826544,0.0,1.0
2020-07-08,4.26,4.29,4.03,4.1,2049576,1.065,1.0725,1.0075,1.025,8198304,0.0,1.0
2020-07-09,4.21,4.32,4.13,4.27,1992621,1.0525,1.08,1.0325,1.0675,7970484,0.0,1.0
2020-07-10,4.34,4.38,4.18,4.2,1410317,1.085,1.095,1.045,1.05,5641268,0.0,1.0
2020-07-13,4.26,4.55,4.26,4.35,4216215,1.065,1.1375,1.065,1.0875,16864860,0.0,1.0
2020-07-14,4.08,4.31,4.07,4.22,2299498,1.02,1.0775,1.0175,1.055,9197992,0.0,1.0
2020-07-15,4.19,4.29,4.13,4.13,1472565,1.0475,1.0725,1.0325,1.0325,5890260,0.0,1.0
2020-07-16,4.17,4.2,4.09,4.19,1330148,1.0425,1.05,1.0225,1.0475,5320592,0.0,1.0
2020-07-17,3.96,4.23,3.94,4.16,3065869,0.99,1.0575,0.985,1.04,12263476,0.0,1.0
2020-07-20,3.85,4.06,3.77,3.95,3395387,0.9625,1.015,0.9425,0.9875,13581548,0.0,1.0
2020-07-21,4.01,4.09,3.88,3.9,3337913,1.0025,1.0225,0.97,0.975,13351652,0.0,1.0
2020-07-22,4.11,4.12,3.92,4.02,2523547,1.0275,1.03,0.98,1.005,10094188,0.0,1.0
2020-07-23,4.11,4.305,4.06,4.09,3237550,1.0275,1.07625,1.015,1.0225,12950200,0.0,1.0
2020-07-24,4.03,4.23,4.01,4.06,2216295,1.0075,1.0575,1.0025,1.015,8865180,0.0,1.0
2020-07-27,4.01,4.12,3.95,4.02,2472696,1.0025,1.03,0.9875,1.005,9890784,0.0,1.0
2020-07-28,3.94,4.049,3.92,3.96,4555392,0.985,1.01225,0.98,0.99,18221568,0.0,1.0
2020-07-29,4.06,4.18,3.92,3.94,2879626,1.015,1.045,0.98,0.985,11518504,0.0,1.0
2020-07-30,4.1,4.23,3.97,4.0,2398485,1.025,1.0575,0.9925,1.0,9593940,0.0,1.0
2020-07-31,4.01,4.16,3.99,4.06,1879553,1.0025,1.04,0.9975,1.015,7518212,0.0,1.0
2020-08-03,4.15,4.25,3.995,4.03,2518010,1.0375,1.0625,0.99875,1.0075,10072040,0.0,1.0
2020-08-04,4.43,4.7375,4.13,4.13,10361363,1.1075,1.184375,1.0325,1.0325,41445452,0.0,1.0
2020-08-05,4.63,4.76,4.245,4.5,4925697,1.1575,1.19,1.06125,1.125,19702788,0.0,1.0
2020-08-06,4.43,4.655,4.3801,4.6,1901224,1.1075,1.16375,1.095025,1.15,7604896,0.0,1.0
2020-08-07,4.16,4.4,4.06,4.39,3341099,1.04,1.1,1.015,1.0975,13364396,0.0,1.0
2020-08-10,4.33,4.57,4.18,4.2,4561772,1.0825,1.1425,1.045,1.05,18247088,0.0,1.0
2020-08-11,4.35,4.57,4.34,4.43,3139105,1.0875,1.1425,1.085,1.1075,12556420,0.0,1.0
2020-08-12,4.52,4.63,4.36,4.4,3057594,1.13,1.1575,1.09,1.1,12230376,0.0,1.0
2020-08-13,4.64,4.71,4.4966,4.52,2128313,1.16,1.1775,1.12415,1.13,8513252,0.0,1.0
2020-08-14,4.75,4.83,4.545,4.6,3474692,1.1875,1.2075,1.13625,1.15,13898768,0.0,1.0
2020-08-17,4.63,4.78,4.555,4.78,2366436,1.1575,1.195,1.13875,1.195,9465744,0.0,1.0
2020-08-18,4.81,4.87,4.435,4.61,3834840,1.2025,1.2175,1.10875,1.1525,15339360,0.0,1.0
2020-08-19,4.72,4.84,4.64,4.8,2612583,1.18,1.21,1.16,1.2,10450332,0.0,1.0
2020-08-20,4.61,4.68,4.51,4.62,2441184,1.1525,1.17,1.1275,1.155,9764736,0.0,1.0
2020-08-21,5.03,5.6,4.595,4.6,10642591,1.2575,1.4,1.14875,1.15,42570364,0.0,1.0
2020-08-24,4.87,5.13,4.56,5.1,4585366,1.2175,1.2825,1.14,1.275,18341464,0.0,1.0
2020-08-25,4.98,5.25,4.88,4.88,2998678,1.245,1.3125,1.22,1.22,11994712,0.0,1.0
2020-08-26,5.11,5.22,4.9199,4.97,2779664,1.2775,1.305,1.229975,1.2425,11118656,0.0,1.0
2020-08-27,5.25,5.3799,5.02,5.11,3384658,1.3125,1.344975,1.255,1.2775,13538632,0.0,1.0
2020-08-28,5.39,5.565,5.215,5.3,4236926,1.3475,1.39125,1.30375,1.325,16947704,0.0,1.0
2020-08-31,6.68,7.15,5.69,5.77,37975999,1.67,1.7875,1.4225,1.4425,151903996,0.0,1.0
2020-09-01,7.65,7.82,6.77,7.3,23211046,1.9125,1.955,1.6925,1.825,92844184,0.0,1.0
2020-09-02,7.71,8.05,7.11,7.8,13011113,1.9275,2.0125,1.7775,1.95,52044452,0.0,1.0
2020-09-03,7.82,8.45,7.24,7.88,14344502,1.955,2.1125,1.81,1.97,57378008,0.0,1.0
2020-09-04,7.65,7.92,7.17,7.78,7661994,1.9125,1.98,1.7925,1.945,30647976,0.0,1.0
2020-09-08,7.7,8.28,7.48,7.55,9816620,1.925,2.07,1.87,1.8875,39266480,0.0,1.0
2020-09-09,7.35,7.99,7.31,7.96,9068082,1.8375,1.9975,1.8275,1.99,36272328,0.0,1.0
2020-09-10,6.23,6.95,6.19,6.65,15558278,1.5575,1.7375,1.5475,1.6625,62233112,0.0,1.0
2020-09-11,6.09,6.33,5.87,6.26,6061190,1.5225,1.5825,1.4675,1.565,24244760,0.0,1.0
2020-09-14,6.91,7.0,6.43,6.8,10118972,1.7275,1.75,1.6075,1.7,40475888,0.0,1.0
2020-09-15,7.09,7.26,6.685,6.86,5743489,1.7725,1.815,1.67125,1.715,22973956,0.0,1.0
2020-09-16,8.68,9.04,7.03,7.03,19346508,2.17,2.26,1.7575,1.7575,77386032,0.0,1.0
2020-09-17,9.2,9.77,8.41,8.57,17026720,2.3,2.4425,2.1025,2.1425,68106880,0.0,1.0
2020-09-18,9.47,9.77,8.91,9.2,17407513,2.3675,2.4425,2.2275,2.3,69630052,0.0,1.0
2020-09-21,8.75,9.6,8.38,9.35,7639806,2.1875,2.4,2.095,2.3375,30559224,0.0,1.0
2020-09-22,10.56,11.1699,9.9,10.45,34752484,2.64,2.792475,2.475,2.6125,139009936,0.0,1.0
2020-09-23,10.04,10.86,9.92,10.6,10651152,2.51,2.715,2.48,2.65,42604608,0.0,1.0
2020-09-24,9.14,9.81,9.01,9.71,7938838,2.285,2.4525,2.2525,2.4275,31755352,0.0,1.0
2020-09-25,10.02,10.1826,9.1,9.19,7515157,2.505,2.54565,2.275,2.2975,30060628,0.0,1.0
2020-09-28,10.09,10.26,9.55,10.16,6764323,2.5225,2.565,2.3875,2.54,27057292,0.0,1.0
2020-09-29,10.35,10.65,9.93,10.0,5244339,2.5875,2.6625,2.4825,2.5,20977356,0.0,1.0
2020-09-30,10.2,10.7597,10.06,10.25,6079033,2.55,2.689925,2.515,2.5625,24316132,0.0,1.0
2020-10-01,9.77,10.25,9.69,10.09,4554055,2.4425,2.5625,2.4225,2.5225,18216220,0.0,1.0
2020-10-02,9.39,9.78,9.3,9.38,4340484,2.3475,2.445,2.325,2.345,17361936,0.0,1.0
2020-10-05,9.46,9.59,9.2502,9.44,2804969,2.365,2.3975,2.31255,2.36,11219876,0.0,1.0
2020-10-06,9.13,9.835,9.1,9.56,4535421,2.2825,2.45875,2.275,2.39,18141684,0.0,1.0
2020-10-07,9.36,9.56,9.1678,9.23,3308644,2.34,2.39,2.29195,2.3075,13234576,0.0,1.0
2020-10-08,13.49,13.64,9.19,9.54,76453557,3.3725,3.41,2.2975,2.385,305814228,0.0,1.0
2020-10-09,12.02,14.8,11.9,12.83,77152780,3.005,3.7,2.975,3.2075,308611120,0.0,1.0
2020-10-12,11.8,12.7662,11.4,11.66,23655701,2.95,3.19155,2.85,2.915,94622804,0.0,1.0
2020-10-13,11.88,12.42,11.65,11.73,10179708,2.97,3.105,2.9125,2.9325,40718832,0.0,1.0
2020-10-14,12.25,12.68,12.05,12.67,10776762,3.0625,3.17,3.0125,3.1675,43107048,0.0,1.0
2020-10-15,13.83,15.1,11.99,11.99,39894822,3.4575,3.775,2.9975,2.9975,159579288,0.0,1.0
2020-10-16,13.31,13.9,13.08,13.77,11651578,3.3275,3.475,3.27,3.4425,46606312,0.0,1.0
2020-10-19,13.91,14.5,13.38,13.44,13169073,3.4775,3.625,3.345,3.36,52676292,0.0,1.0
2020-10-20,13.86,14.143,13.665,14.03,6603951,3.465,3.53575,3.41625,3.5075,26415804,0.0,1.0
2020-10-21,14.1,14.42,13.8,13.9,5361928,3.525,3.605,3.45,3.475,21447712,0.0,1.0
2020-10-22,14.91,15.87,14.19,14.2,16212232,3.7275,3.9675,3.5475,3.55,64848928,0.0,1.0
2020-10-23,15.0,15.38,14.55,15.05,6507324,3.75,3.845,3.6375,3.7625,26029296,0.0,1.0
2020-10-26,13.45,15.45,13.26,14.93,13376269,3.3625,3.8625,3.315,3.7325,53505076,0.0,1.0
2020-10-27,12.69,13.71,12.36,13.71,7231006,3.1725,3.4275,3.09,3.4275,28924024,0.0,1.0
2020-10-28,11.82,13.05,11.78,12.27,6388580,2.955,3.2625,2.945,3.0675,25554320,0.0,1.0
2020-10-29,11.73,12.25,11.6801,11.88,4165843,2.9325,3.0625,2.920025,2.97,16663372,0.0,1.0
2020-10-30,10.47,11.64,10.36,11.64,11562367,2.6175,2.91,2.59,2.91,46249468,0.0,1.0
2020-11-02,10.75,11.09,10.5,10.82,5227011,2.6875,2.7725,2.625,2.705,20908044,0.0,1.0
2020-11-03,11.57,11.86,10.63,10.75,7454472,2.8925,2.965,2.6575,2.6875,29817888,0.0,1.0
2020-11-04,10.91,11.7699,10.61,11.76,5807871,2.7275,2.942475,2.6525,2.94,23231484,0.0,1.0
2020-11-05,11.45,11.84,11.06,11.27,4705245,2.8625,2.96,2.765,2.8175,18820980,0.0,1.0
2020-11-06,11.86,12.17,11.32,11.52,5518243,2.965,3.0425,2.83,2.88,22072972,0.0,1.0
2020-11-09,11.49,12.93,11.25,12.76,6244865,2.8725,3.2325,2.8125,3.19,24979460,0.0,1.0
2020-11-10,11.1,11.66,10.83,11.5,3825963,2.775,2.915,2.7075,2.875,15303852,0.0,1.0
2020-11-11,11.75,11.95,11.21,11.5,4882569,2.9375,2.9875,2.8025,2.875,19530276,0.0,1.0
2020-11-12,11.13,11.87,10.97,11.74,4355892,2.7825,2.9675,2.7425,2.935,17423568,0.0,1.0
2020-11-13,11.01,11.55,11.0,11.36,3546171,2.7525,2.8875,2.75,2.84,14184684,0.0,1.0
2020-11-16,12.06,12.6602,10.72,11.16,9774824,3.015,3.16505,2.68,2.79,39099296,0.0,1.0
2020-11-17,11.63,11.92,11.23,11.65,6678176,2.9075,2.98,2.8075,2.9125,26712704,0.0,1.0
2020-11-18,11.57,12.04,11.56,11.8,3169222,2.8925,3.01,2.89,2.95,12676888,0.0,1.0
2020-11-19,12.46,12.79,11.45,11.6,11787613,3.115,3.1975,2.8625,2.9,47150452,0.0,1.0
2020-11-20,12.71,13.46,12.54,12.55,8402347,3.1775,3.365,3.135,3.1375,33609388,0.0,1.0
2020-11-23,13.9,14.12,12.67,12.9,9607973,3.475,3.53,3.1675,3.225,38431892,0.0,1.0
2020-11-24,13.67,14.26,13.3,14.23,7130536,3.4175,3.565,3.325,3.5575,28522144,0.0,1.0
2020-11-25,14.75,15.25,13.42,13.6,8860092,3.6875,3.8125,3.355,3.4,35440368,0.0,1.0
2020-11-27,16.08,16.74,14.88,15.29,12504197,4.02,4.185,3.72,3.8225,50016788,0.0,1.0
2020-11-30,16.56,19.42,16.5575,18.17,31983498,4.14,4.855,4.139375,4.5425,127933992,0.0,1.0
2020-12-01,15.8,17.4,15.76,17.11,12260810,3.95,4.35,3.94,4.2775,49043240,0.0,1.0
2020-12-02,16.58,16.68,15.38,15.7,7883380,4.145,4.17,3.845,3.925,31533520,0.0,1.0
2020-12-03,16.12,16.64,15.87,16.48,6294965,4.03,4.16,3.9675,4.12,25179860,0.0,1.0
2020-12-04,16.9,17.29,16.26,16.3,8972672,4.225,4.3225,4.065,4.075,35890688,0.0,1.0
2020-12-07,16.35,17.5,16.22,17.0,7386258,4.0875,4.375,4.055,4.25,29545032,0.0,1.0
2020-12-08,16.94,17.21,15.93,16.37,16120163,4.235,4.3025,3.9825,4.0925,64480652,0.0,1.0
2020-12-09,13.66,14.73,13.225,13.92,24357944,3.415,3.6825,3.30625,3.48,97431776,0.0,1.0
2020-12-10,14.12,14.41,13.05,13.12,7558922,3.53,3.6025,3.2625,3.28,30235688,0.0,1.0
2020-12-11,13.31,14.0,13.02,13.91,7496868,3.3275,3.5,3.255,3.4775,29987472,0.0,1.0
2020-12-14,12.72,13.4335,12.14,13.34,10007092,3.18,3.358375,3.035,3.335,40028368,0.0,1.0
2020-12-15,13.85,14.02,12.48,12.78,8192856,3.4625,3.505,3.12,3.195,32771424,0.0,1.0
2020-12-16,13.85,14.305,13.58,13.96,5865123,3.4625,3.57625,3.395,3.49,23460492,0.0,1.0
2020-12-17,14.83,14.98,13.59,13.96,8194902,3.7075,3.745,3.3975,3.49,32779608,0.0,1.0
2020-12-18,15.63,16.3,15.18,15.78,16618776,3.9075,4.075,3.795,3.945,66475104,0.0,1.0
2020-12-21,15.53,16.348,15.28,15.81,9876128,3.8825,4.087,3.82,3.9525,39504512,0.0,1.0
2020-12-22,19.46,20.04,16.15,16.22,30687718,4.865,5.01,4.0375,4.055,122750872,0.0,1.0
2020-12-23,20.57,22.3499,19.13,20.17,25830256,5.1425,5.587475,4.7825,5.0425,103321024,0.0,1.0
2020-12-24,20.15,21.48,19.95,21.01,6262174,5.0375,5.37,4.9875,5.2525,25048696,0.0,1.0
2020-12-28,20.99,21.97,20.35,21.31,8924279,5.2475,5.4925,5.0875,5.3275,35697116,0.0,1.0
2020-12-29,19.38,21.07,18.56,20.82,9241441,4.845,5.2675,4.64,5.205,36965764,0.0,1.0
2020-12-30,19.26,20.0,18.85,19.38,5934391,4.815,5.0,4.7125,4.845,23737564,0.0,1.0
2020-12-31,18.84,19.8,18.8,19.25,6922652,4.71,4.95,4.7,4.8125,27690608,0.0,1.0
2021-01-04,17.25,19.1,17.15,19.0,10022474,4.3125,4.775,4.2875,4.75,40089896,0.0,1.0
2021-01-05,17.37,18.0765,17.23,17.35,4961457,4.3425,4.519125,4.3075,4.3375,19845828,0.0,1.0
2021-01-06,18.36,18.98,17.33,17.34,6056248,4.59,4.745,4.3325,4.335,24224992,0.0,1.0
2021-01-07,18.08,19.45,18.02,18.47,6129276,4.52,4.8625,4.505,4.6175,24517104,0.0,1.0
2021-01-08,17.69,18.3,17.08,18.18,6481960,4.4225,4.575,4.27,4.545,25927840,0.0,1.0
2021-01-11,19.94,20.65,19.01,19.41,14927612,4.985,5.1625,4.7525,4.8525,59710448,0.0,1.0
2021-01-12,19.95,20.4,19.3168,19.96,6999775,4.9875,5.1,4.8292,4.99,27999100,0.0,1.0
2021-01-13,31.4,38.65,20.03,20.42,143530129,7.85,9.6625,5.0075,5.105,574120516,0.0,1.0
2021-01-14,39.91,43.06,33.05,38.09,93717410,9.9775,10.765,8.2625,9.5225,374869640,0.0,1.0
2021-01-15,35.5,40.75,34.01,38.49,46866358,8.875,10.1875,8.5025,9.6225,187465432,0.0,1.0
2021-01-19,39.36,45.52,36.64,41.55,74721924,9.84,11.38,9.16,10.3875,298887696,0.0,1.0
2021-01-20,39.12,41.1899,36.06,37.37,33471789,9.78,10.297475,9.015,9.3425,133887156,0.0,1.0
2021-01-21,43.03,44.75,37.0,39.23,57079754,10.7575,11.1875,9.25,9.8075,228319016,0.0,1.0
2021-01-22,65.01,76.7573,42.32,42.59,194084194,16.2525,19.189325,10.58,10.6475,776336776,0.0,1.0
2021-01-25,76.79,159.18,61.13,96.73,177874000,19.1975,39.795,15.2825,24.1825,711496000,0.0,1.0
2021-01-26,147.98,150.0,80.2,88.56,161894423,36.995,37.5,20.05,22.14,647577692,0.0,1.0
2021-01-27,347.51,380.0,249.0,354.83,90516825,86.8775,95.0,62.25,88.7075,362067300,0.0,1.0
2021-01-28,193.6,483.0,112.25,265.0,58815805,48.4,120.75,28.0625,66.25,235263220,0.0,1.0
2021-01-29,325.0,413.98,250.0,379.71,49414294,81.25,103.495,62.5,94.9275,197657176,0.0,1.0
2021-02-01,225.0,322.0,212.0,316.56,37382152,56.25,80.5,53.0,79.14,149528608,0.0,1.0
2021-02-02,90.0,158.0,74.2201,140.76,76663691,22.5,39.5,18.555025,35.19,306654764,0.0,1.0
2021-02-03,92.41,113.3999,85.25,112.01,42698511,23.1025,28.349975,21.3125,28.0025,170794044,0.0,1.0
2021-02-04,53.5,91.5,53.33,91.19,62427275,13.375,22.875,13.3325,22.7975,249709100,0.0,1.0
2021-02-05,63.77,95.0,51.09,54.04,81345013,15.9425,23.75,12.7725,13.51,325380052,0.0,1.0
2021-02-08,60.0,72.66,58.02,72.41,25687282,15.0,18.165,14.505,18.1025,102749128,0.0,1.0
2021-02-09,50.31,57.0,46.52,56.61,25598598,12.5775,14.25,11.63,14.1525,102394392,0.0,1.0
2021-02-10,51.2,62.83,46.55,50.77,35943280,12.8,15.7075,11.6375,12.6925,143773120,0.0,1.0
2021-02-11,51.1,55.32,48.2201,50.01,13056725,12.775,13.83,12.055025,12.5025,52226900,0.0,1.0
2021-02-12,52.4,55.24,48.05,50.75,14573264,13.1,13.81,12.0125,12.6875,58293056,0.0,1.0
2021-02-16,49.51,53.5,49.04,52.66,8175030,12.3775,13.375,12.26,13.165,32700120,0.0,1.0
2021-02-17,45.94,51.19,44.56,49.77,9147635,11.485,12.7975,11.14,12.4425,36590540,0.0,1.0
2021-02-18,40.69,48.87,40.65,48.49,23990555,10.1725,12.2175,10.1625,12.1225,95962220,0.0,1.0
2021-02-19,40.59,43.89,38.5,41.28,14828238,10.1475,10.9725,9.625,10.32,59312952,0.0,1.0
2021-02-22,46.0,48.51,42.4,46.69,18864590,11.5,12.1275,10.6,11.6725,75458360,0.0,1.0
2021-02-23,44.97,46.23,40.0,44.97,7565215,11.2425,11.5575,10.0,11.2425,30260860,0.0,1.0
2021-02-24,91.71,91.71,44.7,44.7,48556520,22.9275,22.9275,11.175,11.175,194226080,0.0,1.0
2021-02-25,108.73,184.68,101.0,169.56,145443658,27.1825,46.17,25.25,42.39,581774632,0.0,1.0
2021-02-26,101.74,142.9,86.0,117.46,90842694,25.435,35.725,21.5,29.365,363370776,0.0,1.0
2021-03-01,120.4,133.99,99.97,104.54,49793965,30.1,33.4975,24.9925,26.135,199175860,0.0,1.0
2021-03-02,118.18,133.2,112.2,116.93,33783044,29.545,33.3,28.05,29.2325,135132176,0.0,1.0
2021-03-03,124.18,127.75,113.12,122.51,19273882,31.045,31.9375,28.28,30.6275,77095528,0.0,1.0
2021-03-04,132.35,147.8699,115.3,125.0,32606893,33.0875,36.967475,28.825,31.25,130427572,0.0,1.0
2021-03-05,137.74,151.53,127.5,128.17,30733673,34.435,37.8825,31.875,32.0425,122934692,0.0,1.0
2021-03-08,194.5,210.8699,146.1,154.89,63565620,48.625,52.717475,36.525,38.7225,254262480,0.0,1.0
2021-03-09,246.9,249.85,208.5101,217.71,39099331,61.725,62.4625,52.127525,54.4275,156397324,0.0,1.0
2021-03-10,265.0,348.5,172.0,269.43,71570566,66.25,87.125,43.0,67.3575,286282264,0.0,1.0
2021-03-11,260.0,281.5,232.6,241.64,28312493,65.0,70.375,58.15,60.41,113249972,0.0,1.0
2021-03-12,264.5,295.5,262.27,274.9965,25845899,66.125,73.875,65.5675,68.749125,103383596,0.0,1.0
2021-03-15,220.14,283.0,206.0,277.52,24226187,55.035,70.75,51.5,69.38,96904748,0.0,1.0
2021-03-16,208.17,220.7,172.35,203.16,35422867,52.0425,55.175,43.0875,50.79,141691468,0.0,1.0
2021-03-17,209.81,231.47,204.0,217.84,16481589,52.4525,57.8675,51.0,54.46,65926356,0.0,1.0
2021-03-18,201.75,218.88,195.65,214.0,11799914,50.4375,54.72,48.9125,53.5,47199656,0.0,1.0
2021-03-19,200.27,227.0,182.66,195.73,24677297,50.0675,56.75,45.665,48.9325,98709188,0.0,1.0
2021-03-22,194.49,210.3562,186.1952,205.26,10061505,48.6225,52.58905,46.5488,51.315,40246020,0.0,1.0
2021-03-23,181.75,201.75,177.55,197.5,14429145,45.4375,50.4375,44.3875,49.375,57716580,0.0,1.0
2021-03-24,120.34,166.97,118.62,157.98,24177877,30.085,41.7425,29.655,39.495,96711508,0.0,1.0
2021-03-25,183.75,187.5,116.9,123.49,49926442,45.9375,46.875,29.225,30.8725,199705768,0.0,1.0
2021-03-26,181.0,218.9344,163.26,197.68,37430672,45.25,54.7336,40.815,49.42,149722688,0.0,1.0
2021-03-29,181.3,193.92,173.51,180.75,10042175,45.325,48.48,43.3775,45.1875,40168700,0.0,1.0
2021-03-30,194.46,204.3,182.0,187.5,17094924,48.615,51.075,45.5,46.875,68379696,0.0,1.0
2021-03-31,189.82,199.46,187.1102,197.5,8393834,47.455,49.865,46.77755,49.375,33575336,0.0,1.0
2021-04-01,191.45,196.969,183.6,193.36,9334345,47.8625,49.24225,45.9,48.34,37337380,0.0,1.0
2021-04-05,186.95,195.0,164.81,171.004,14070489,46.7375,48.75,41.2025,42.751,56281956,0.0,1.0
2021-04-06,184.5,192.0,183.56,185.21,6218318,46.125,48.0,45.89,46.3025,24873272,0.0,1.0
2021-04-07,177.97,184.4999,176.11,183.22,4768261,44.4925,46.124975,44.0275,45.805,19073044,0.0,1.0
2021-04-08,170.26,185.88,164.3,185.88,10047390,42.565,46.47,41.075,46.47,40189560,0.0,1.0
2021-04-09,158.36,171.58,153.0,169.7,9462380,39.59,42.895,38.25,42.425,37849520,0.0,1.0
2021-04-12,141.09,163.9,135.01,158.11,16683595,35.2725,40.975,33.7525,39.5275,66734380,0.0,1.0
2021-04-13,140.99,145.3771,132.0,141.88,6806868,35.2475,36.344275,33.0,35.47,27227472,0.0,1.0
2021-04-14,166.53,174.09,143.0,143.57,21138138,41.6325,43.5225,35.75,35.8925,84552552,0.0,1.0
2021-04-15,156.44,166.2546,152.8,163.0,7856780,39.11,41.56365,38.2,40.75,31427120,0.0,1.0
2021-04-16,154.69,160.1969,151.25,156.0,5214710,38.6725,40.049225,37.8125,39.0,20858840,0.0,1.0
2021-04-19,164.37,175.2,162.33,171.8,10520214,41.0925,43.8,40.5825,42.95,42080856,0.0,1.0
2021-04-20,158.53,164.89,153.36,164.14,4658608,39.6325,41.2225,38.34,41.035,18634432,0.0,1.0
2021-04-21,158.51,162.98,155.92,158.4,3812845,39.6275,40.745,38.98,39.6,15251380,0.0,1.0
2021-04-22,151.17,159.1,146.86,159.1,4345809,37.7925,39.775,36.715,39.775,17383236,0.0,1.0
2021-04-23,151.18,153.6598,144.7,149.0,4042057,37.795,38.41495,36.175,37.25,16168228,0.0,1.0
2021-04-26,168.93,174.6795,148.76,150.98,10532108,42.2325,43.669875,37.19,37.745,42128432,0.0,1.0
2021-04-27,177.77,188.0,173.17,183.55,8932718,44.4425,47.0,43.2925,45.8875,35730872,0.0,1.0
2021-04-28,178.58,181.98,166.0281,172.1,5788938,44.645,45.495,41.507025,43.025,23155752,0.0,1.0
2021-04-29,176.19,180.86,170.75,176.56,3760250,44.0475,45.215,42.6875,44.14,15041000,0.0,1.0
2021-04-30,173.59,183.8,172.7,175.0,4433565,43.3975,45.95,43.175,43.75,17734260,0.0,1.0
2021-05-03,162.2,177.49,159.61,177.49,5261019,40.55,44.3725,39.9025,44.3725,21044076,0.0,1.0
2021-05-04,160.73,161.49,151.8,159.0,4007512,40.1825,40.3725,37.95,39.75,16030048,0.0,1.0
2021-05-05,159.48,165.5,158.33,161.83,1789186,39.87,41.375,39.5825,40.4575,7156744,0.0,1.0
2021-05-06,161.01,164.72,155.6,160.86,2942802,40.2525,41.18,38.9,40.215,11771208,0.0,1.0
2021-05-07,161.11,167.41,157.5001,160.11,2934624,40.2775,41.8525,39.375025,40.0275,11738496,0.0,1.0
2021-05-10,143.22,161.585,143.0,161.31,4806685,35.805,40.39625,35.75,40.3275,19226740,0.0,1.0
2021-05-11,146.92,150.5,136.5,137.0,4684584,36.73,37.625,34.125,34.25,18738336,0.0,1.0
2021-05-12,144.79,150.5,142.231,145.7,2731510,36.1975,37.625,35.55775,36.425,10926040,0.0,1.0
2021-05-13,164.5,169.95,146.43,147.44,8873487,41.125,42.4875,36.6075,36.86,35493948,0.0,1.0
2021-05-14,159.92,166.47,156.22,160.0,4293530,39.98,41.6175,39.055,40.0,17174120,0.0,1.0
2021-05-17,180.6,182.5,159.0,159.85,7462095,45.15,45.625,39.75,39.9625,29848380,0.0,1.0
2021-05-18,180.67,189.2,168.27,174.54,7738717,45.1675,47.3,42.0675,43.635,30954868,0.0,1.0
2021-05-19,168.83,178.9799,164.15,171.99,4825905,42.2075,44.744975,41.0375,42.9975,19303620,0.0,1.0
2021-05-20,170.49,174.91,166.9,170.79,2478168,42.6225,43.7275,41.725,42.6975,9912672,0.0,1.0
2021-05-21,176.79,179.24,170.33,171.0,3654683,44.1975,44.81,42.5825,42.75,14618732,0.0,1.0
2021-05-24,180.01,188.4576,173.35,175.85,4664348,45.0025,47.1144,43.3375,43.9625,18657392,0.0,1.0
2021-05-25,209.43,217.11,181.0,181.0,14887457,52.3575,54.2775,45.25,45.25,59549828,0.0,1.0
2021-05-26,242.56,248.4794,225.55,229.0,21119872,60.64,62.11985,56.3875,57.25,84479488,0.0,1.0
2021-05-27,254.13,264.0,227.0,229.8,15526303,63.5325,66.0,56.75,57.45,62105212,0.0,1.0
2021-05-28,222.0,268.7999,221.43,262.97,11751365,55.5,67.199975,55.3575,65.7425,47005460,0.0,1.0
2021-06-01,249.02,254.98,227.07,233.48,9625610,62.255,63.745,56.7675,58.37,38502440,0.0,1.0
2021-06-02,282.24,294.0,244.3,248.88,16019220,70.56,73.5,61.075,62.22,64076880,0.0,1.0
2021-06-03,258.18,274.43,242.1206,265.71,7999955,64.545,68.6075,60.53015,66.4275,31999820,0.0,1.0
2021-06-04,248.36,265.0,245.77,256.02,3637515,62.09,66.25,61.4425,64.005,14550060,0.0,1.0
2021-06-07,280.01,282.0,255.2001,258.0,6051490,70.0025,70.5,63.800025,64.5,24205960,0.0,1.0
2021-06-08,300.0,344.66,281.0,292.0,17439118,75.0,86.165,70.25,73.0,69756472,0.0,1.0
2021-06-09,302.56,328.0,291.51,303.12,13429309,75.64,82.0,72.8775,75.78,53717236,0.0,1.0
2021-06-10,220.39,288.0,211.0,282.0,22980152,55.0975,72.0,52.75,70.5,91920608,0.0,1.0
2021-06-11,233.34,241.13,206.13,222.35,15580774,58.335,60.2825,51.5325,55.5875,62323096,0.0,1.0
2021-06-14,229.44,238.01,219.2,236.5,7132627,57.36,59.5025,54.8,59.125,28530508,0.0,1.0
2021-06-15,222.5,229.25,208.0,226.36,7301935,55.625,57.3125,52.0,56.59,29207740,0.0,1.0
2021-06-16,222.97,228.7305,209.0,215.24,5517548,55.7425,57.182625,52.25,53.81,22070192,0.0,1.0
2021-06-17,223.59,233.66,221.48,224.0,4608573,55.8975,58.415,55.37,56.0,18434292,0.0,1.0
2021-06-18,213.82,223.49,213.0,220.18,4320317,53.455,55.8725,53.25,55.045,17281268,0.0,1.0
2021-06-21,200.37,218.3999,197.0,216.95,5120186,50.0925,54.599975,49.25,54.2375,20480744,0.0,1.0
2021-06-22,220.4,225.88,209.17,217.73,8200177,55.1,56.47,52.2925,54.4325,32800708,0.0,1.0
2021-06-23,219.34,222.57,214.12,221.45,3555090,54.835,55.6425,53.53,55.3625,14220360,0.0,1.0
2021-06-24,212.31,227.45,211.6,221.156,3863339,53.0775,56.8625,52.9,55.289,15453356,0.0,1.0
2021-06-25,209.51,214.2,198.5,214.0,12692749,52.3775,53.55,49.625,53.5,50770996,0.0,1.0
2021-06-28,213.25,224.45,210.2,211.25,4879364,53.3125,56.1125,52.55,52.8125,19517456,0.0,1.0
2021-06-29,210.88,215.22,208.01,213.59,2480009,52.72,53.805,52.0025,53.3975,9920036,0.0,1.0
2021-06-30,214.14,215.2787,206.9379,209.69,2539648,53.535,53.819675,51.734475,52.4225,10158592,0.0,1.0
2021-07-01,204.36,216.83,202.0,213.4,2742112,51.09,54.2075,50.5,53.35,10968448,0.0,1.0
2021-07-02,202.83,205.45,196.5,204.8,2602729,50.7075,51.3625,49.125,51.2,10410916,0.0,1.0
2021-07-06,199.56,204.77,193.7101,204.0,2768062,49.89,51.1925,48.427525,51.0,11072248,0.0,1.0
2021-07-07,190.66,197.5,177.56,196.0,4239500,47.665,49.375,44.39,49.0,16958000,0.0,1.0
2021-07-08,191.38,194.22,179.5,179.83,2857514,47.845,48.555,44.875,44.9575,11430056,0.0,1.0
2021-07-09,191.23,194.78,186.75,190.88,1582925,47.8075,48.695,46.6875,47.72,6331700,0.0,1.0
2021-07-12,189.25,197.75,187.42,191.42,1636324,47.3125,49.4375,46.855,47.855,6545296,0.0,1.0
2021-07-13,180.06,188.79,179.0,187.68,2397944,45.015,47.1975,44.75,46.92,9591776,0.0,1.0
2021-07-14,167.62,182.38,165.07,180.49,3913770,41.905,45.595,41.2675,45.1225,15655080,0.0,1.0
2021-07-15,166.82,171.99,158.01,160.0,4298589,41.705,42.9975,39.5025,40.0,17194356,0.0,1.0
2021-07-16,169.04,179.47,166.3,170.15,3287929,42.26,44.8675,41.575,42.5375,13151716,0.0,1.0
2021-07-19,173.49,176.0,161.22,163.3,2436934,43.3725,44.0,40.305,40.825,9747736,0.0,1.0
2021-07-20,191.18,193.6399,172.42,173.9,3101090,47.795,48.409975,43.105,43.475,12404360,0.0,1.0
2021-07-21,185.81,195.51,182.11,187.79,2229184,46.4525,48.8775,45.5275,46.9475,8916736,0.0,1.0
2021-07-22,178.85,187.69,176.15,185.3,1412988,44.7125,46.9225,44.0375,46.325,5651952,0.0,1.0
2021-07-23,180.36,181.6,173.84,181.0,1316168,45.09,45.4,43.46,45.25,5264672,0.0,1.0
2021-07-26,183.94,186.04,178.76,180.36,1260593,45.985,46.51,44.69,45.09,5042372,0.0,1.0
2021-07-27,178.54,185.0,176.6601,183.0,1214775,44.635,46.25,44.165025,45.75,4859100,0.0,1.0
2021-07-28,169.12,177.12,164.27,175.72,4100845,42.28,44.28,41.0675,43.93,16403380,0.0,1.0
2021-07-29,164.86,173.89,164.51,170.6,2223598,41.215,43.4725,41.1275,42.65,8894392,0.0,1.0
2021-07-30,161.12,167.22,158.87,165.0,2377118,40.28,41.805,39.7175,41.25,9508472,0.0,1.0
2021-08-02,157.65,163.5899,155.06,162.0,2532931,39.4125,40.897475,38.765,40.5,10131724,0.0,1.0
2021-08-03,152.75,158.89,148.2,156.74,14450624,38.1875,39.7225,37.05,39.185,57802496,0.0,1.0
2021-08-04,146.8,157.79,145.691,152.73,2393484,36.7,39.4475,36.42275,38.1825,9573936,0.0,1.0
2021-08-05,153.44,157.6,145.22,148.0,2412123,38.36,39.4,36.305,37.0,9648492,0.0,1.0
2021-08-06,151.77,156.5,150.31,154.59,1352689,37.9425,39.125,37.5775,38.6475,5410756,0.0,1.0
2021-08-09,161.13,164.71,150.66,151.8,2249204,40.2825,41.1775,37.665,37.95,8996816,0.0,1.0
2021-08-10,159.05,166.8999,155.352,161.36,1623334,39.7625,41.724975,38.838,40.34,6493336,0.0,1.0
2021-08-11,158.78,159.05,154.62,158.43,945428,39.695,39.7625,38.655,39.6075,3781712,0.0,1.0
2021-08-12,162.35,164.28,157.33,159.88,1319832,40.5875,41.07,39.3325,39.97,5279328,0.0,1.0
2021-08-13,162.52,163.5499,157.4101,160.47,1006656,40.63,40.887475,39.352525,40.1175,4026624,0.0,1.0
2021-08-16,163.93,169.8799,159.1601,161.0,1574877,40.9825,42.469975,39.790025,40.25,6299508,0.0,1.0
2021-08-17,163.55,169.48,161.1,161.19,1215938,40.8875,42.37,40.275,40.2975,4863752,0.0,1.0
2021-08-18,157.05,165.6,156.75,163.25,1411842,39.2625,41.4,39.1875,40.8125,5647368,0.0,1.0
2021-08-19,152.9,157.9899,150.78,156.77,1196548,38.225,39.497475,37.695,39.1925,4786192,0.0,1.0
2021-08-20,159.3,160.09,153.24,153.8,1154858,39.825,40.0225,38.31,38.45,4619432,0.0,1.0
2021-08-23,164.89,167.29,159.55,162.38,1343032,41.2225,41.8225,39.8875,40.595,5372128,0.0,1.0
2021-08-24,210.29,225.0,165.15,166.29,14652209,52.5725,56.25,41.2875,41.5725,58608836,0.0,1.0
2021-08-25,199.65,227.0,193.0,206.65,12861059,49.9125,56.75,48.25,51.6625,51444236,0.0,1.0
2021-08-26,205.22,217.0,199.0,200.68,6238647,51.305,54.25,49.75,50.17,24954588,0.0,1.0
2021-08-27,204.95,212.9999,200.02,207.7,3230804,51.2375,53.249975,50.005,51.925,12923216,0.0,1.0
2021-08-30,209.2,218.19,203.02,205.0,3309584,52.3,54.5475,50.755,51.25,13238336,0.0,1.0
2021-08-31,218.24,222.3,211.46,212.7,3574687,54.56,55.575,52.865,53.175,14298748,0.0,1.0
2021-09-01,212.97,231.439,208.02,224.0,4453782,53.2425,57.85975,52.005,56.0,17815128,0.0,1.0
2021-09-02,213.52,214.8,206.3,213.86,1855618,53.38,53.7,51.575,53.465,7422472,0.0,1.0
2021-09-03,202.75,216.27,198.84,212.05,2664005,50.6875,54.0675,49.71,53.0125,10656020,0.0,1.0
2021-09-07,199.0,209.9,196.1,206.25,2501178,49.75,52.475,49.025,51.5625,10004712,0.0,1.0
2021-09-08,198.8,206.88,190.6758,201.86,5173566,49.7,51.72,47.66895,50.465,20694264,0.0,1.0
2021-09-09,199.18,202.0,178.0,180.085,7511458,49.795,50.5,44.5,45.02125,30045832,0.0,1.0
2021-09-10,190.41,202.16,190.0,198.408,3042648,47.6025,50.54,47.5,49.602,12170592,0.0,1.0
2021-09-13,203.4,208.88,191.5,193.75,4334068,50.85,52.22,47.875,48.4375,17336272,0.0,1.0
2021-09-14,199.24,204.62,195.0,200.65,2141631,49.81,51.155,48.75,50.1625,8566524,0.0,1.0
2021-09-15,204.52,204.87,193.751,197.0,2310407,51.13,51.2175,48.43775,49.25,9241628,0.0,1.0
2021-09-16,206.37,216.55,201.15,202.33,3058217,51.5925,54.1375,50.2875,50.5825,12232868,0.0,1.0
2021-09-17,204.97,212.49,200.78,208.02,3950643,51.2425,53.1225,50.195,52.005,15802572,0.0,1.0
2021-09-20,192.2,202.8499,184.55,200.0,3941802,48.05,50.712475,46.1375,50.0,15767208,0.0,1.0
2021-09-21,189.95,199.36,186.0,199.36,2633827,47.4875,49.84,46.5,49.84,10535308,0.0,1.0
2021-09-22,190.14,193.5,186.29,189.64,2256593,47.535,48.375,46.5725,47.41,9026372,0.0,1.0
2021-09-23,191.24,195.75,190.6,192.33,1682259,47.81,48.9375,47.65,48.0825,6729036,0.0,1.0
2021-09-24,185.16,191.7153,184.11,191.0,1685759,46.29,47.928825,46.0275,47.75,6743036,0.0,1.0
2021-09-27,189.48,192.05,185.87,185.92,1470146,47.37,48.0125,46.4675,46.48,5880584,0.0,1.0
2021-09-28,178.6,190.8099,178.0,188.0,1770493,44.65,47.702475,44.5,47.0,7081972,0.0,1.0
2021-09-29,175.92,184.48,174.61,180.09,1899933,43.98,46.12,43.6525,45.0225,7599732,0.0,1.0
2021-09-30,175.47,185.4499,166.79,175.0,3177453,43.8675,46.362475,41.6975,43.75,12709812,0.0,1.0
2021-10-01,176.91,179.49,172.25,179.4,1551139,44.2275,44.8725,43.0625,44.85,6204556,0.0,1.0
2021-10-04,171.36,176.95,170.771,175.95,1195738,42.84,44.2375,42.69275,43.9875,4782952,0.0,1.0
2021-10-05,172.18,173.1699,166.7,171.19,1315854,43.045,43.292475,41.675,42.7975,5263416,0.0,1.0
2021-10-06,171.07,172.96,165.81,170.06,1200320,42.7675,43.24,41.4525,42.515,4801280,0.0,1.0
2021-10-07,172.12,175.2,170.5406,172.0,1159326,43.03,43.8,42.63515,43.0,4637304,0.0,1.0
2021-10-08,172.68,175.72,171.12,172.5,818207,43.17,43.93,42.78,43.125,3272828,0.0,1.0
2021-10-11,178.1,188.49,173.0,173.0,2684855,44.525,47.1225,43.25,43.25,10739420,0.0,1.0
2021-10-12,175.82,181.78,173.8,180.5,1233652,43.955,45.445,43.45,45.125,4934608,0.0,1.0
2021-10-13,184.06,188.21,176.0,178.3,1930239,46.015,47.0525,44.0,44.575,7720956,0.0,1.0
2021-10-14,183.83,190.2,182.6,183.76,1676008,45.9575,47.55,45.65,45.94,6704032,0.0,1.0
2021-10-15,183.28,186.98,180.88,184.0,1199977,45.82,46.745,45.22,46.0,4799908,0.0,1.0
2021-10-18,186.02,189.87,182.5453,182.94,1589648,46.505,47.4675,45.636325,45.735,6358592,0.0,1.0
2021-10-19,186.79,192.18,184.4,188.99,2070618,46.6975,48.045,46.1,47.2475,8282472,0.0,1.0
2021-10-20,184.52,188.0,181.98,186.33,2276903,46.13,47.0,45.495,46.5825,9107612,0.0,1.0
2021-10-21,181.71,190.6999,180.6,184.71,2402368,45.4275,47.674975,45.15,46.1775,9609472,0.0,1.0
2021-10-22,169.8,179.49,167.8,178.1,2800443,42.45,44.8725,41.95,44.525,11201772,0.0,1.0
2021-10-25,173.97,174.8,167.26,169.42,1442806,43.4925,43.7,41.815,42.355,5771224,0.0,1.0
2021-10-26,177.84,185.0,172.5,173.36,2176749,44.46,46.25,43.125,43.34,8706996,0.0,1.0
2021-10-27,173.51,183.09,172.33,180.0,1106998,43.3775,45.7725,43.0825,45.0,4427992,0.0,1.0
2021-10-28,182.85,183.14,175.0,175.16,1696206,45.7125,45.785,43.75,43.79,6784824,0.0,1.0
2021-10-29,183.51,185.75,178.0,182.81,2293970,45.8775,46.4375,44.5,45.7025,9175880,0.0,1.0
2021-11-01,200.09,208.57,182.05,182.53,4910802,50.0225,52.1425,45.5125,45.6325,19643208,0.0,1.0
2021-11-02,206.99,211.9381,191.69,199.35,3478856,51.7475,52.984525,47.9225,49.8375,13915424,0.0,1.0
2021-11-03,218.33,255.69,208.2501,214.0,11265594,54.5825,63.9225,52.062525,53.5,45062376,0.0,1.0
2021-11-04,217.84,228.97,211.55,222.0,2907976,54.46,57.2425,52.8875,55.5,11631904,0.0,1.0
2021-11-05,213.25,221.0,209.01,220.64,1810717,53.3125,55.25,52.2525,55.16,7242868,0.0,1.0
2021-11-08,218.64,225.04,212.01,212.5,2157912,54.66,56.26,53.0025,53.125,8631648,0.0,1.0
2021-11-09,206.6,223.4899,204.44,222.0,1835213,51.65,55.872475,51.11,55.5,7340852,0.0,1.0
2021-11-10,199.19,207.39,196.5,202.12,1309389,49.7975,51.8475,49.125,50.53,5237556,0.0,1.0
2021-11-11,204.32,208.09,198.1501,200.0,1079401,51.08,52.0225,49.537525,50.0,4317604,0.0,1.0
2021-11-12,202.1,205.36,197.88,202.14,899760,50.525,51.34,49.47,50.535,3599040,0.0,1.0
2021-11-15,209.14,211.5,201.69,203.86,1466424,52.285,52.875,50.4225,50.965,5865696,0.0,1.0
2021-11-16,207.18,212.57,203.625,209.02,1214596,51.795,53.1425,50.90625,52.255,4858384,0.0,1.0
2021-11-17,210.0,217.7,206.0,206.3,1352714,52.5,54.425,51.5,51.575,5410856,0.0,1.0
2021-11-18,210.12,215.1376,207.5,210.25,1005775,52.53,53.7844,51.875,52.5625,4023100,0.0,1.0
2021-11-19,228.8,229.39,208.2524,209.14,3043720,57.2,57.3475,52.0631,52.285,12174880,0.0,1.0
2021-11-22,247.55,249.64,229.745,230.46,4379604,61.8875,62.41,57.43625,57.615,17518416,0.0,1.0
2021-11-23,213.9,252.2,212.5601,243.84,3351636,53.475,63.05,53.140025,60.96,13406544,0.0,1.0
2021-11-24,211.78,223.9899,208.0,217.25,1309388,52.945,55.997475,52.0,54.3125,5237552,0.0,1.0
2021-11-26,199.72,211.7299,199.2,208.08,1235277,49.93,52.932475,49.8,52.02,4941108,0.0,1.0
2021-11-29,202.01,207.91,200.94,204.0,1108844,50.5025,51.9775,50.235,51.0,4435376,0.0,1.0
2021-11-30,196.21,203.9459,188.0,200.1,1723949,49.0525,50.986475,47.0,50.025,6895796,0.0,1.0
2021-12-01,179.84,200.105,177.01,199.4,2355535,44.96,50.02625,44.2525,49.85,9422140,0.0,1.0
2021-12-02,181.56,187.43,173.07,185.0,2087100,45.39,46.8575,43.2675,46.25,8348400,0.0,1.0
2021-12-03,172.39,183.93,159.0501,181.0,4096688,43.0975,45.9825,39.762525,45.25,16386752,0.0,1.0
2021-12-06,167.12,173.34,163.2,166.0,2228636,41.78,43.335,40.8,41.5,8914544,0.0,1.0
2021-12-07,177.81,181.98,170.51,175.18,1972395,44.4525,45.495,42.6275,43.795,7889580,0.0,1.0
2021-12-08,173.65,180.2499,171.96,176.6,2611195,43.4125,45.062475,42.99,44.15,10444780,0.0,1.0
2021-12-09,155.76,172.69,151.0,167.0,5084340,38.94,43.1725,37.75,41.75,20337360,0.0,1.0
2021-12-10,159.01,162.3,148.0,159.83,4526860,39.7525,40.575,37.0,39.9575,18107440,0.0,1.0
2021-12-13,136.88,160.89,135.0701,160.33,5486201,34.22,40.2225,33.767525,40.0825,21944804,0.0,1.0
2021-12-14,147.69,150.3736,129.5,131.0,6512133,36.9225,37.5934,32.375,32.75,26048532,0.0,1.0
2021-12-15,148.59,152.0,141.12,147.46,2765992,37.1475,38.0,35.28,36.865,11063968,0.0,1.0
2021-12-16,144.59,154.44,142.13,152.93,2164762,36.1475,38.61,35.5325,38.2325,8659048,0.0,1.0
2021-12-17,155.64,158.5656,139.331,143.75,4311620,38.91,39.6414,34.83275,35.9375,17246480,0.0,1.0
2021-12-20,157.14,159.68,149.7,153.19,1828561,39.285,39.92,37.425,38.2975,7314244,0.0,1.0
2021-12-21,158.12,160.25,155.14,157.06,1430238,39.53,40.0625,38.785,39.265,5720952,0.0,1.0
2021-12-22,154.0,159.1545,152.12,158.33,1047154,38.5,39.788625,38.03,39.5825,4188616,0.0,1.0
2021-12-23,152.14,155.0,146.02,154.0,1055539,38.035,38.75,36.505,38.5,4222156,0.0,1.0
2021-12-27,148.31,152.6211,140.0,152.0,1615449,37.0775,38.155275,35.0,38.0,6461796,0.0,1.0
2021-12-28,146.46,157.41,146.41,147.5,1334472,36.615,39.3525,36.6025,36.875,5337888,0.0,1.0
2021-12-29,153.93,155.49,142.14,147.85,2037406,38.4825,38.8725,35.535,36.9625,8149624,0.0,1.0
2021-12-30,155.33,160.0,150.0,151.0,1561882,38.8325,40.0,37.5,37.75,6247528,0.0,1.0
2021-12-31,148.39,156.73,148.1,153.62,1376205,37.0975,39.1825,37.025,38.405,5504820,0.0,1.0
2022-01-03,152.84,159.38,149.21,149.23,1417001,38.21,39.845,37.3025,37.3075,5668004,0.0,1.0
2022-01-04,148.91,152.99,143.05,152.17,1834894,37.2275,38.2475,35.7625,38.0425,7339576,0.0,1.0
2022-01-05,129.37,148.85,129.1501,148.39,3396400,32.3425,37.2125,32.287525,37.0975,13585600,0.0,1.0
2022-01-06,131.03,137.7,121.14,132.84,6051480,32.7575,34.425,30.285,33.21,24205920,0.0,1.0
2022-01-07,140.62,160.31,132.5,159.77,12137305,35.155,40.0775,33.125,39.9425,48549220,0.0,1.0
2022-01-10,131.15,135.69,120.0,134.99,5511981,32.7875,33.9225,30.0,33.7475,22047924,0.0,1.0
2022-01-11,130.3,136.8,127.3901,130.1,2568954,32.575,34.2,31.847525,32.525,10275816,0.0,1.0
2022-01-12,128.06,131.32,126.45,130.0,1574509,32.015,32.83,31.6125,32.5,6298036,0.0,1.0
2022-01-13,122.48,130.5,121.69,128.5,2225270,30.62,32.625,30.4225,32.125,8901080,0.0,1.0
2022-01-14,116.65,122.3,112.02,120.15,3850478,29.1625,30.575,28.005,30.0375,15401912,0.0,1.0
2022-01-18,108.91,113.75,104.402,113.11,3732590,27.2275,28.4375,26.1005,28.2775,14930360,0.0,1.0
2022-01-19,106.57,113.05,104.41,110.01,2385828,26.6425,28.2625,26.1025,27.5025,9543312,0.0,1.0
2022-01-20,102.67,115.2,101.6,107.9,2920074,25.6675,28.8,25.4,26.975,11680296,0.0,1.0
2022-01-21,106.36,110.21,92.72,101.0,5530011,26.59,27.5525,23.18,25.25,22120044,0.0,1.0
2022-01-24,100.15,102.86,86.29,99.02,6267749,25.0375,25.715,21.5725,24.755,25070996,0.0,1.0
2022-01-25,99.79,104.9692,95.01,96.92,3574255,24.9475,26.2423,23.7525,24.23,14297020,0.0,1.0
2022-01-26,103.26,119.0,100.31,101.1,8332540,25.815,29.75,25.0775,25.275,33330160,0.0,1.0
2022-01-27,93.52,107.0,92.8865,104.14,3669956,23.38,26.75,23.221625,26.035,14679824,0.0,1.0
2022-01-28,97.91,98.0,87.605,95.4,4107567,24.4775,24.5,21.90125,23.85,16430268,0.0,1.0
2022-01-31,108.93,109.8199,97.86,97.87,3499273,27.2325,27.454975,24.465,24.4675,13997092,0.0,1.0
2022-02-01,112.6,116.65,108.2649,113.01,3461877,28.15,29.1625,27.066225,28.2525,13847508,0.0,1.0
2022-02-02,100.04,111.8599,98.06,110.35,3279135,25.01,27.964975,24.515,27.5875,13116540,0.0,1.0
2022-02-03,99.23,106.94,97.71,101.5,2677519,24.8075,26.735,24.4275,25.375,10710076,0.0,1.0
2022-02-04,102.34,104.0,95.08,99.01,1906791,25.585,26.0,23.77,24.7525,7627164,0.0,1.0
2022-02-07,102.34,105.3849,98.77,102.99,1759360,25.585,26.346225,24.6925,25.7475,7037440,0.0,1.0
2022-02-08,115.6,117.6717,100.55,101.755,4959906,28.9,29.417925,25.1375,25.43875,19839624,0.0,1.0
2022-02-09,124.29,124.71,113.0,114.09,3866895,31.0725,31.1775,28.25,28.5225,15467580,0.0,1.0
2022-02-10,122.47,131.78,116.0,117.95,3706537,30.6175,32.945,29.0,29.4875,14826148,0.0,1.0
2022-02-11,124.25,129.8668,120.7706,122.48,2824777,31.0625,32.4667,30.19265,30.62,11299108,0.0,1.0
2022-02-14,117.09,125.5,116.15,122.93,2275676,29.2725,31.375,29.0375,30.7325,9102704,0.0,1.0
2022-02-15,126.16,127.2299,119.26,120.96,1980089,31.54,31.807475,29.815,30.24,7920356,0.0,1.0
2022-02-16,128.33,132.85,123.92,124.43,2001931,32.0825,33.2125,30.98,31.1075,8007724,0.0,1.0
2022-02-17,123.41,130.8479,122.22,126.77,1564104,30.8525,32.711975,30.555,31.6925,6256416,0.0,1.0
2022-02-18,121.53,125.6496,118.131,124.2,1553539,30.3825,31.4124,29.53275,31.05,6214156,0.0,1.0
2022-02-22,118.06,123.33,114.185,118.2,1530798,29.515,30.8325,28.54625,29.55,6123192,0.0,1.0
2022-02-23,114.87,123.355,114.2801,121.22,1348252,28.7175,30.83875,28.570025,30.305,5393008,0.0,1.0
2022-02-24,124.58,125.71,104.12,105.53,2256212,31.145,31.4275,26.03,26.3825,9024848,0.0,1.0
2022-02-25,118.58,124.97,116.485,123.57,1710255,29.645,31.2425,29.12125,30.8925,6841020,0.0,1.0
2022-02-28,123.34,126.285,116.89,121.0,1614497,30.835,31.57125,29.2225,30.25,6457988,0.0,1.0
2022-03-01,119.02,125.87,118.35,122.19,1096021,29.755,31.4675,29.5875,30.5475,4384084,0.0,1.0
2022-03-02,121.97,122.67,116.3714,119.5,1310650,30.4925,30.6675,29.09285,29.875,5242600,0.0,1.0
2022-03-03,118.41,123.74,117.23,122.96,1095602,29.6025,30.935,29.3075,30.74,4382408,0.0,1.0
2022-03-04,111.66,120.51,110.5812,118.01,1480013,27.915,30.1275,27.6453,29.5025,5920052,0.0,1.0
2022-03-07,99.35,115.0,96.1025,115.0,3147865,24.8375,28.75,24.025625,28.75,12591460,0.0,1.0
2022-03-08,103.01,108.99,97.0861,101.03,2134029,25.7525,27.2475,24.271525,25.2575,8536116,0.0,1.0
2022-03-09,105.21,108.86,103.5,106.98,1399597,26.3025,27.215,25.875,26.745,5598388,0.0,1.0
2022-03-10,100.56,104.0572,98.2512,103.92,1395467,25.14,26.0143,24.5628,25.98,5581868,0.0,1.0
2022-03-11,92.69,102.9,92.69,102.66,2205538,23.1725,25.725,23.1725,25.665,8822152,0.0,1.0
2022-03-14,78.11,94.32,77.58,93.43,4533614,19.5275,23.58,19.395,23.3575,18134456,0.0,1.0
2022-03-15,82.64,87.56,78.68,82.1,3528798,20.66,21.89,19.67,20.525,14115192,0.0,1.0
2022-03-16,86.86,90.01,82.0,85.11,2653928,21.715,22.5025,20.5,21.2775,10615712,0.0,1.0
2022-03-17,87.7,89.58,83.45,85.1,3449120,21.925,22.395,20.8625,21.275,13796480,0.0,1.0
2022-03-18,90.79,97.45,78.9,79.74,8852319,22.6975,24.3625,19.725,19.935,35409276,0.0,1.0
2022-03-21,94.2,99.3992,89.76,90.0,3910515,23.55,24.8498,22.44,22.5,15642060,0.0,1.0
2022-03-22,123.14,125.79,94.45,95.4,14033410,30.785,31.4475,23.6125,23.85,56133640,0.0,1.0
2022-03-23,141.0,150.9299,126.55,130.0,24599841,35.25,37.732475,31.6375,32.5,98399364,0.0,1.0
2022-03-24,142.39,143.48,126.76,134.015,9100150,35.5975,35.87,31.69,33.50375,36400600,0.0,1.0
2022-03-25,151.95,158.1599,138.2,140.04,13263398,37.9875,39.539975,34.55,35.01,53053592,0.0,1.0
2022-03-28,189.59,190.84,151.545,151.98,16316524,47.3975,47.71,37.88625,37.995,65266096,0.0,1.0
2022-03-29,179.9,199.41,163.0,188.24,18011489,44.975,49.8525,40.75,47.06,72045956,0.0,1.0
2022-03-30,166.85,183.3369,165.0,175.0,9169186,41.7125,45.834225,41.25,43.75,36676744,0.0,1.0
2022-03-31,166.58,175.745,158.51,163.1,11242228,41.645,43.93625,39.6275,40.775,44968912,0.0,1.0
2022-04-01,165.0,189.7688,155.26,188.9,13189563,41.25,47.4422,38.815,47.225,52758252,0.0,1.0
2022-04-04,170.73,173.24,156.51,166.98,4640077,42.6825,43.31,39.1275,41.745,18560308,0.0,1.0
2022-04-05,153.59,168.43,152.0,168.0,3925009,38.3975,42.1075,38.0,42.0,15700036,0.0,1.0
2022-04-06,156.64,159.2873,149.7,151.01,4066958,39.16,39.821825,37.425,37.7525,16267832,0.0,1.0
2022-04-07,150.0,156.7,141.57,154.11,3827847,37.5,39.175,35.3925,38.5275,15311388,0.0,1.0
2022-04-08,146.19,150.7106,142.03,149.09,2592879,36.5475,37.67765,35.5075,37.2725,10371516,0.0,1.0
2022-04-11,146.93,148.22,140.61,143.04,2452979,36.7325,37.055,35.1525,35.76,9811916,0.0,1.0
2022-04-12,144.87,152.25,141.665,146.5,1999136,36.2175,38.0625,35.41625,36.625,7996544,0.0,1.0
2022-04-13,150.7,152.13,142.02,144.1,2008225,37.675,38.0325,35.505,36.025,8032900,0.0,1.0
2022-04-14,150.77,156.5,147.22,149.27,2500583,37.6925,39.125,36.805,37.3175,10002332,0.0,1.0
2022-04-18,141.46,151.24,137.24,150.0,2467781,35.365,37.81,34.31,37.5,9871124,0.0,1.0
2022-04-19,152.47,152.98,139.8595,142.85,2354169,38.1175,38.245,34.964875,35.7125,9416676,0.0,1.0
2022-04-20,148.85,152.33,146.65,152.0,1155879,37.2125,38.0825,36.6625,38.0,4623516,0.0,1.0
2022-04-21,141.56,153.12,139.91,150.0,1684367,35.39,38.28,34.9775,37.5,6737468,0.0,1.0
2022-04-22,138.22,146.3,135.55,142.55,1569608,34.555,36.575,33.8875,35.6375,6278432,0.0,1.0
2022-04-25,135.95,139.71,133.2841,135.41,1534779,33.9875,34.9275,33.321025,33.8525,6139116,0.0,1.0
2022-04-26,127.6,136.8,126.1637,135.64,1533908,31.9,34.2,31.540925,33.91,6135632,0.0,1.0
2022-04-27,129.84,132.68,124.584,127.27,1305874,32.46,33.17,31.146,31.8175,5223496,0.0,1.0
2022-04-28,129.31,132.6034,120.5,130.28,1771223,32.3275,33.15085,30.125,32.57,7084892,0.0,1.0
2022-04-29,125.07,130.89,123.01,127.3,1285855,31.2675,32.7225,30.7525,31.825,5143420,0.0,1.0
2022-05-02,119.57,125.39,112.7,123.65,2542986,29.8925,31.3475,28.175,30.9125,10171944,0.0,1.0
2022-05-03,120.43,124.4336,114.42,118.48,1828171,30.1075,31.1084,28.605,29.62,7312684,0.0,1.0
2022-05-04,127.08,127.75,115.72,119.21,1648391,31.77,31.9375,28.93,29.8025,6593564,0.0,1.0
2022-05-05,119.13,124.6784,115.12,123.94,1753862,29.7825,31.1696,28.78,30.985,7015448,0.0,1.0
2022-05-06,114.7,120.56,110.23,117.28,1790408,28.675,30.14,27.5575,29.32,7161632,0.0,1.0
2022-05-09,98.79,110.78,98.08,110.78,3316234,24.6975,27.695,24.52,27.695,13264936,0.0,1.0
2022-05-10,93.5,106.06,88.0,102.98,4150803,23.375,26.515,22.0,25.745,16603212,0.0,1.0
2022-05-11,81.33,95.27,80.0,93.47,4170343,20.3325,23.8175,20.0,23.3675,16681372,0.0,1.0
2022-05-12,89.57,108.06,77.77,83.04,10034940,22.3925,27.015,19.4425,20.76,40139760,0.0,1.0
2022-05-13,98.39,106.7757,95.04,99.0,5982716,24.5975,26.693925,23.76,24.75,23930864,0.0,1.0
2022-05-16,91.8,99.175,90.78,98.8,2895531,22.95,24.79375,22.695,24.7,11582124,0.0,1.0
2022-05-17,100.38,100.38,91.2,93.9,2611237,25.095,25.095,22.8,23.475,10444948,0.0,1.0
2022-05-18,91.48,99.8399,90.171,96.38,2890032,22.87,24.959975,22.54275,24.095,11560128,0.0,1.0
2022-05-19,99.19,101.978,90.16,91.22,3180135,24.7975,25.4945,22.54,22.805,12720540,0.0,1.0
2022-05-20,95.66,102.41,89.75,99.81,2493024,23.915,25.6025,22.4375,24.9525,9972096,0.0,1.0
2022-05-23,96.13,97.28,91.5,96.57,1748481,24.0325,24.32,22.875,24.1425,6993924,0.0,1.0
2022-05-24,89.15,94.2,86.7,94.05,2219870,22.2875,23.55,21.675,23.5125,8879480,0.0,1.0
2022-05-25,115.17,115.4734,90.14,90.14,10015001,28.7925,28.86835,22.535,22.535,40060004,0.0,1.0
2022-05-26,128.46,148.46,114.7,116.0,14473080,32.115,37.115,28.675,29.0,57892320,0.0,1.0
2022-05-27,137.21,143.7,127.0,141.0,7511269,34.3025,35.925,31.75,35.25,30045076,0.0,1.0
2022-05-31,124.74,139.93,120.52,137.21,4771082,31.185,34.9825,30.13,34.3025,19084328,0.0,1.0
2022-06-01,121.4,129.59,117.01,122.82,3747933,30.35,32.3975,29.2525,30.705,14991732,0.0,1.0
2022-06-02,134.0,136.5,115.56,119.0,6979691,33.5,34.125,28.89,29.75,27918764,0.0,1.0
2022-06-03,133.7,138.1,124.2334,130.0,4558613,33.425,34.525,31.05835,32.5,18234452,0.0,1.0
2022-06-06,128.1,136.105,127.05,135.3,2383230,32.025,34.02625,31.7625,33.825,9532920,0.0,1.0
2022-06-07,146.5,149.89,126.325,130.0,6241867,36.625,37.4725,31.58125,32.5,24967468,0.0,1.0
2022-06-08,138.73,153.0,135.8299,141.39,6118380,34.6825,38.25,33.957475,35.3475,24473520,0.0,1.0
2022-06-09,128.98,139.9,127.34,138.79,3283813,32.245,34.975,31.835,34.6975,13135252,0.0,1.0
2022-06-10,129.09,131.93,123.14,126.0,2957549,32.2725,32.9825,30.785,31.5,11830196,0.0,1.0
2022-06-13,118.25,124.57,114.3,120.51,3448204,29.5625,31.1425,28.575,30.1275,13792816,0.0,1.0
2022-06-14,126.17,127.9983,116.1,117.57,3184785,31.5425,31.999575,29.025,29.3925,12739140,0.0,1.0
2022-06-15,129.29,131.96,123.64,124.95,2691071,32.3225,32.99,30.91,31.2375,10764284,0.0,1.0
2022-06-16,125.73,129.29,120.5809,124.94,2498764,31.4325,32.3225,30.145225,31.235,9995056,0.0,1.0
2022-06-17,135.14,135.8581,126.3164,126.86,3085227,33.785,33.964525,31.5791,31.715,12340908,0.0,1.0
2022-06-21,140.28,145.4,135.52,138.22,3128067,35.07,36.35,33.88,34.555,12512268,0.0,1.0
2022-06-22,138.46,144.7294,136.43,138.67,1961729,34.615,36.18235,34.1075,34.6675,7846916,0.0,1.0
2022-06-23,142.02,143.99,136.73,141.64,1670725,35.505,35.9975,34.1825,35.41,6682900,0.0,1.0
2022-06-24,135.21,148.3699,131.53,143.0,4248941,33.8025,37.092475,32.8825,35.75,16995764,0.0,1.0
2022-06-27,129.69,137.0549,127.3,136.47,2436362,32.4225,34.263725,31.825,34.1175,9745448,0.0,1.0
2022-06-28,124.38,131.33,122.28,131.01,1655399,31.095,32.8325,30.57,32.7525,6621596,0.0,1.0
2022-06-29,122.86,126.49,119.59,121.55,1706624,30.715,31.6225,29.8975,30.3875,6826496,0.0,1.0
2022-06-30,122.3,126.59,117.7624,119.37,1679668,30.575,31.6475,29.4406,29.8425,6718672,0.0,1.0
2022-07-01,123.42,125.1706,119.29,121.13,1654279,30.855,31.29265,29.8225,30.2825,6617116,0.0,1.0
2022-07-05,120.23,122.4796,119.01,121.5,1511440,30.0575,30.6199,29.7525,30.375,6045760,0.0,1.0
2022-07-06,117.43,122.28,113.3742,120.69,2497249,29.3575,30.57,28.34355,30.1725,9988996,0.0,1.0
2022-07-07,135.12,135.5,121.81,124.49,7578391,33.78,33.875,30.4525,31.1225,30313564,0.0,1.0
2022-07-08,128.54,132.6699,122.51,126.66,3299861,32.135,33.167475,30.6275,31.665,13199444,0.0,1.0
2022-07-11,130.09,131.74,124.651,128.56,1889586,32.5225,32.935,31.16275,32.14,7558344,0.0,1.0
2022-07-12,137.12,142.5899,127.26,130.8,4224920,34.28,35.647475,31.815,32.7,16899680,0.0,1.0
2022-07-13,141.28,145.3499,135.0,135.0,3425947,35.32,36.337475,33.75,33.75,13703788,0.0,1.0
2022-07-14,136.2,151.95,136.2,139.19,5242552,34.05,37.9875,34.05,34.7975,20970208,0.0,1.0
2022-07-15,141.64,142.37,134.0301,139.44,2458118,35.41,35.5925,33.507525,34.86,9832472,0.0,1.0
2022-07-18,146.64,149.6,143.0962,145.0,2788783,36.66,37.4,35.77405,36.25,11155132,0.0,1.0
2022-07-19,151.7,156.84,146.351,149.74,3206955,37.925,39.21,36.58775,37.435,12827820,0.0,1.0
2022-07-20,158.75,161.63,153.4,154.0,2850073,39.6875,40.4075,38.35,38.5,11400292,0.0,1.0
2022-07-21,153.47,160.0,149.1596,159.72,2319449,38.3675,40.0,37.2899,39.93,9277796,0.0,1.0
2022-07-22,35.78,38.7,34.93,36.88,9955012,35.78,38.7,34.93,36.88,9955012,0.0,4.0
2022-07-25,33.98,35.51,33.25,35.0,5686259,33.98,35.51,33.25,35.0,5686259,0.0,1.0
2022-07-26,32.43,33.3098,32.1,32.87,4866070,32.43,33.3098,32.1,32.87,4866070,0.0,1.0
2022-07-27,33.78,34.12,32.16,32.96,4251215,33.78,34.12,32.16,32.96,4251215,0.0,1.0
2022-07-28,33.84,34.43,32.66,33.39,3207363,33.84,34.43,32.66,33.39,3207363,0.0,1.0
2022-07-29,34.01,34.79,33.06,33.68,3988750,34.01,34.79,33.06,33.68,3988750,0.0,1.0
2022-08-01,34.78,35.71,33.77,33.8,4196630,34.78,35.71,33.77,33.8,4196630,0.0,1.0
2022-08-02,35.84,36.8,35.12,35.9,4697134,35.84,36.8,35.12,35.9,4697134,0.0,1.0
2022-08-03,37.93,38.01,36.0,36.22,5186482,37.93,38.01,36.0,36.22,5186482,0.0,1.0
2022-08-04,38.36,39.89,37.89,38.34,5421500,38.36,39.89,37.89,38.34,5421500,0.0,1.0
2022-08-05,40.02,40.43,36.56,37.37,8124235,40.02,40.43,36.56,37.37,8124235,0.0,1.0
2022-08-08,43.45,47.99,40.75,41.29,18045598,43.45,47.99,40.75,41.29,18045598,0.0,1.0
2022-08-09,40.37,43.1894,39.0,42.14,6954188,40.37,43.1894,39.0,42.14,6954188,0.0,1.0
2022-08-10,40.53,42.0,38.6307,42.0,5434675,40.53,42.0,38.6307,42.0,5434675,0.0,1.0
2022-08-11,39.45,41.97,39.35,40.91,5140480,39.45,41.97,39.35,40.91,5140480,0.0,1.0
2022-08-12,40.74,41.43,39.1503,40.0,5120040,40.74,41.43,39.1503,40.0,5120040,0.0,1.0
2022-08-15,39.68,40.39,38.8061,39.75,5243088,39.68,40.39,38.8061,39.75,5243088,0.0,1.0
2022-08-16,42.19,45.53,38.6,39.17,23602780,42.19,45.53,38.6,39.17,23602780,0.0,1.0
2022-08-17,40.52,44.36,40.41,42.175,9766448,40.52,44.36,40.41,42.175,9766448,0.0,1.0
2022-08-18,37.93,40.07,37.34,39.27,8145446,37.93,40.07,37.34,39.27,8145446,0.0,1.0
2022-08-19,36.49,37.19,34.67,35.18,9551861,36.49,37.19,34.67,35.18,9551861,0.0,1.0
2022-08-22,34.5,36.2,34.2,34.31,5798630,34.5,36.2,34.2,34.31,5798630,0.0,1.0
2022-08-23,33.53,34.99,33.4512,34.7,4836309,33.53,34.99,33.4512,34.7,4836309,0.0,1.0
2022-08-24,32.5,34.935,32.44,34.0,5620333,32.5,34.935,32.44,34.0,5620333,0.0,1.0
2022-08-25,31.96,32.89,31.5014,32.84,4726286,31.96,32.89,31.5014,32.84,4726286,0.0,1.0
2022-08-26,30.94,32.38,30.63,31.5,4297295,30.94,32.38,30.63,31.5,4297295,0.0,1.0
2022-08-29,31.55,32.7499,30.38,30.48,4234180,31.55,32.7499,30.38,30.48,4234180,0.0,1.0
2022-08-30,29.84,31.8713,29.42,31.62,5060206,29.84,31.8713,29.42,31.62,5060206,0.0,1.0
2022-08-31,28.64,29.96,28.26,29.25,5157027,28.64,29.96,28.26,29.25,5157027,0.0,1.0
2022-09-01,27.63,28.91,26.95,28.0,5293858,27.63,28.91,26.95,28.0,5293858,0.0,1.0
2022-09-02,27.36,28.74,26.93,28.26,4680123,27.36,28.74,26.93,28.26,4680123,0.0,1.0
2022-09-06,25.14,26.72,24.6658,25.75,6980423,25.14,26.72,24.6658,25.75,6980423,0.0,1.0
2022-09-07,24.04,25.19,23.42,24.73,12504683,24.04,25.19,23.42,24.73,12504683,0.0,1.0
2022-09-08,25.83,26.74,24.07,25.0,14142214,25.83,26.74,24.07,25.0,14142214,0.0,1.0
2022-09-09,28.92,29.08,26.1,26.3,7916490,28.92,29.08,26.1,26.3,7916490,0.0,1.0
2022-09-12,29.24,30.3399,28.0,29.03,6175210,29.24,30.3399,28.0,29.03,6175210,0.0,1.0
2022-09-13,27.85,28.61,27.3204,27.4,3657164,27.85,28.61,27.3204,27.4,3657164,0.0,1.0
2022-09-14,28.13,28.45,26.65,27.56,3605752,28.13,28.45,26.65,27.56,3605752,0.0,1.0
2022-09-15,28.61,29.0734,27.86,27.86,3329490,28.61,29.0734,27.86,27.86,3329490,0.0,1.0
2022-09-16,28.64,28.8,27.7807,28.33,4656038,28.64,28.8,27.7807,28.33,4656038,0.0,1.0
2022-09-19,28.96,29.6459,28.15,28.335,3403984,28.96,29.6459,28.15,28.335,3403984,0.0,1.0
2022-09-20,27.54,29.33,27.175,29.28,3145901,27.54,29.33,27.175,29.28,3145901,0.0,1.0
2022-09-21,26.86,28.99,26.77,27.45,3859156,26.86,28.99,26.77,27.45,3859156,0.0,1.0
2022-09-22,24.7,27.2732,24.38,27.17,4310874,24.7,27.2732,24.38,27.17,4310874,0.0,1.0
2022-09-23,25.04,25.1499,24.06,24.15,3622430,25.04,25.1499,24.06,24.15,3622430,0.0,1.0
2022-09-26,24.48,25.87,24.12,24.66,3440279,24.48,25.87,24.12,24.66,3440279,0.0,1.0
2022-09-27,26.13,26.39,25.13,25.47,4487179,26.13,26.39,25.13,25.47,4487179,0.0,1.0
2022-09-28,27.31,27.5,25.62,25.89,2630051,27.31,27.5,25.62,25.89,2630051,0.0,1.0
2022-09-29,25.46,27.69,24.69,27.08,4118215,25.46,27.69,24.69,27.08,4118215,0.0,1.0
2022-09-30,25.13,25.82,24.44,25.03,3148331,25.13,25.82,24.44,25.03,3148331,0.0,1.0
2022-10-03,25.38,25.63,24.21,25.14,2653852,25.38,25.63,24.21,25.14,2653852,0.0,1.0
2022-10-04,27.6,27.825,25.95,25.95,4581855,27.6,27.825,25.95,25.95,4581855,0.0,1.0
2022-10-05,26.39,26.98,25.43,26.77,2986448,26.39,26.98,25.43,26.77,2986448,0.0,1.0
2022-10-06,25.99,26.999,25.8,26.29,2418721,25.99,26.999,25.8,26.29,2418721,0.0,1.0
2022-10-07,25.35,25.84,24.42,25.84,3270565,25.35,25.84,24.42,25.84,3270565,0.0,1.0
2022-10-10,25.0,26.5,24.75,25.37,2917594,25.0,26.5,24.75,25.37,2917594,0.0,1.0
2022-10-11,25.27,26.3,23.9501,24.87,4195897,25.27,26.3,23.9501,24.87,4195897,0.0,1.0
2022-10-12,25.36,26.89,25.27,25.96,3284353,25.36,26.89,25.27,25.96,3284353,0.0,1.0
2022-10-13,25.56,26.59,23.91,24.42,3516164,25.56,26.59,23.91,24.42,3516164,0.0,1.0
2022-10-14,24.63,26.37,24.63,25.77,2778436,24.63,26.37,24.63,25.77,2778436,0.0,1.0
2022-10-17,25.96,26.41,25.24,25.37,3172241,25.96,26.41,25.24,25.37,3172241,0.0,1.0
2022-10-18,26.67,27.74,26.13,27.1,4402577,26.67,27.74,26.13,27.1,4402577,0.0,1.0
2022-10-19,24.54,26.18,24.27,26.0,5318442,24.54,26.18,24.27,26.0,5318442,0.0,1.0
2022-10-20,24.41,25.449,24.07,24.65,5148627,24.41,25.449,24.07,24.65,5148627,0.0,1.0
2022-10-21,25.3,25.33,24.1,24.15,3036299,25.3,25.33,24.1,24.15,3036299,0.0,1.0
2022-10-24,24.71,25.19,24.11,25.0,3114308,24.71,25.19,24.11,25.0,3114308,0.0,1.0
2022-10-25,26.87,27.79,24.8,24.815,7791571,26.87,27.79,24.8,24.815,7791571,0.0,1.0
2022-10-26,25.42,27.48,25.32,26.37,3866779,25.42,27.48,25.32,26.37,3866779,0.0,1.0
2022-10-27,25.93,26.33,25.2,25.75,2422933,25.93,26.33,25.2,25.75,2422933,0.0,1.0
2022-10-28,28.17,28.79,26.42,26.88,8089647,28.17,28.79,26.42,26.88,8089647,0.0,1.0
2022-10-31,28.31,34.99,27.91,31.22,24027607,28.31,34.99,27.91,31.22,24027607,0.0,1.0
2022-11-01,28.39,29.69,27.62,29.4,5147499,28.39,29.69,27.62,29.4,5147499,0.0,1.0
2022-11-02,26.62,28.75,26.5,27.9,4143900,26.62,28.75,26.5,27.9,4143900,0.0,1.0
2022-11-03,26.29,27.285,26.0,26.0,3384428,26.29,27.285,26.0,26.0,3384428,0.0,1.0
2022-11-04,26.51,27.03,25.34,26.6,4137984,26.51,27.03,25.34,26.6,4137984,0.0,1.0
2022-11-07,25.76,26.3,24.8,26.25,3303627,25.76,26.3,24.8,26.25,3303627,0.0,1.0
2022-11-08,25.14,25.85,24.11,25.33,4695117,25.14,25.85,24.11,25.33,4695117,0.0,1.0
2022-11-09,23.11,24.67,21.89,24.55,8464777,23.11,24.67,21.89,24.55,8464777,0.0,1.0
2022-11-10,24.88,25.6969,23.91,24.62,6106952,24.88,25.6969,23.91,24.62,6106952,0.0,1.0
2022-11-11,26.1,26.12,24.15,24.78,3986182,26.1,26.12,24.15,24.78,3986182,0.0,1.0
2022-11-14,26.05,27.38,25.61,26.3,4350537,26.05,27.38,25.61,26.3,4350537,0.0,1.0
2022-11-15,27.59,28.24,26.27,26.59,5391975,27.59,28.24,26.27,26.59,5391975,0.0,1.0
2022-11-16,27.14,27.35,26.37,26.62,2452335,27.14,27.35,26.37,26.62,2452335,0.0,1.0
2022-11-17,27.76,27.76,26.15,26.3,2477693,27.76,27.76,26.15,26.3,2477693,0.0,1.0
2022-11-18,27.6,28.6999,26.83,28.16,3087420,27.6,28.6999,26.83,28.16,3087420,0.0,1.0
2022-11-21,25.16,27.83,24.855,26.66,4443252,25.16,27.83,24.855,26.66,4443252,0.0,1.0
2022-11-22,26.3,26.45,24.7,25.13,4240402,26.3,26.45,24.7,25.13,4240402,0.0,1.0
2022-11-23,26.7,27.14,25.92,25.92,2737491,26.7,27.14,25.92,25.92,2737491,0.0,1.0
2022-11-25,26.17,27.05,26.14,26.5,1122700,26.17,27.05,26.14,26.5,1122700,0.0,1.0
2022-11-28,25.29,26.44,25.2101,25.79,2453744,25.29,26.44,25.2101,25.79,2453744,0.0,1.0
2022-11-29,25.6,26.35,25.32,25.58,2029480,25.6,26.35,25.32,25.58,2029480,0.0,1.0
2022-11-30,26.21,26.23,24.91,25.9,3731072,26.21,26.23,24.91,25.9,3731072,0.0,1.0
2022-12-01,26.6,27.5,25.18,26.0,7615154,26.6,27.5,25.18,26.0,7615154,0.0,1.0
2022-12-02,27.52,27.87,26.11,26.25,4577177,27.52,27.87,26.11,26.25,4577177,0.0,1.0
2022-12-05,25.56,27.48,25.44,27.31,4973747,25.56,27.48,25.44,27.31,4973747,0.0,1.0
2022-12-06,23.39,25.5761,23.11,25.41,7699321,23.39,25.5761,23.11,25.41,7699321,0.0,1.0
2022-12-07,22.26,23.61,21.97,23.4,10078219,22.26,23.61,21.97,23.4,10078219,0.0,1.0
2022-12-08,24.79,25.0,21.97,22.0,10252000,24.79,25.0,21.97,22.0,10252000,0.0,1.0
2022-12-09,22.63,24.59,22.59,24.59,5326676,22.63,24.59,22.59,24.59,5326676,0.0,1.0
2022-12-12,22.67,23.15,22.18,22.66,3750805,22.67,23.15,22.18,22.66,3750805,0.0,1.0
2022-12-13,21.0,23.7,20.825,23.55,6305646,21.0,23.7,20.825,23.55,6305646,0.0,1.0
2022-12-14,21.05,22.0,21.01,21.19,4604808,21.05,22.0,21.01,21.19,4604808,0.0,1.0
2022-12-15,20.58,21.44,20.24,20.74,6444512,20.58,21.44,20.24,20.74,6444512,0.0,1.0
2022-12-16,20.8,21.115,20.01,20.48,9379717,20.8,21.115,20.01,20.48,9379717,0.0,1.0
2022-12-19,19.92,20.89,19.5925,20.55,3700556,19.92,20.89,19.5925,20.55,3700556,0.0,1.0
2022-12-20,20.26,21.32,19.6238,19.86,4478987,20.26,21.32,19.6238,19.86,4478987,0.0,1.0
2022-12-21,20.56,20.9,20.18,20.4,2793559,20.56,20.9,20.18,20.4,2793559,0.0,1.0
2022-12-22,19.81,20.5,18.5,20.5,5343087,19.81,20.5,18.5,20.5,5343087,0.0,1.0
2022-12-23,20.08,20.63,19.65,20.0,3174827,20.08,20.63,19.65,20.0,3174827,0.0,1.0
2022-12-27,18.2,19.99,18.0,19.91,4233045,18.2,19.99,18.0,19.91,4233045,0.0,1.0
2022-12-28,17.92,18.7,16.98,18.29,5671992,17.92,18.7,16.98,18.29,5671992,0.0,1.0
2022-12-29,18.33,18.57,17.75,18.12,3442757,18.33,18.57,17.75,18.12,3442757,0.0,1.0
2022-12-30,18.46,18.575,17.9,17.95,2669548,18.46,18.575,17.9,17.95,2669548,0.0,1.0
2023-01-03,17.2,19.26,17.091,18.64,5135191,17.2,19.26,17.091,18.64,5135191,0.0,1.0
2023-01-04,17.32,17.93,16.9,17.25,3939325,17.32,17.93,16.9,17.25,3939325,0.0,1.0
2023-01-05,16.22,17.26,15.89,17.06,6066158,16.22,17.26,15.89,17.06,6066158,0.0,1.0
2023-01-06,16.46,16.57,15.41,16.0,4823357,16.46,16.57,15.41,16.0,4823357,0.0,1.0
2023-01-09,16.38,17.13,16.36,16.65,3522596,16.38,17.13,16.36,16.65,3522596,0.0,1.0
2023-01-10,17.77,18.09,16.25,16.3,4402799,17.77,18.09,16.25,16.3,4402799,0.0,1.0
2023-01-11,19.04,20.05,17.86,18.19,8405821,19.04,20.05,17.86,18.19,8405821,0.0,1.0
2023-01-12,20.63,20.63,18.34,19.04,5877276,20.63,20.63,18.34,19.04,5877276,0.0,1.0
2023-01-13,20.49,21.11,19.8,19.88,5494405,20.49,21.11,19.8,19.88,5494405,0.0,1.0
2023-01-17,21.8,21.94,20.37,20.49,5407905,21.8,21.94,20.37,20.49,5407905,0.0,1.0
2023-01-18,20.79,22.15,20.5,22.01,5632161,20.79,22.15,20.5,22.01,5632161,0.0,1.0
2023-01-19,19.04,20.45,18.82,20.44,4519163,19.04,20.45,18.82,20.44,4519163,0.0,1.0
2023-01-20,19.61,20.0699,18.9,19.05,3564322,19.61,20.0699,18.9,19.05,3564322,0.0,1.0
2023-01-23,21.66,22.49,19.37,19.5,7181508,21.66,22.49,19.37,19.5,7181508,0.0,1.0
2023-01-24,21.4,22.09,21.0,21.3,2381588,21.4,22.09,21.0,21.3,2381588,0.0,1.0
2023-01-25,20.23,20.84,19.53,20.59,3515791,20.23,20.84,19.53,20.59,3515791,0.0,1.0
2023-01-26,20.01,21.1685,19.38,20.61,3519973,20.01,21.1685,19.38,20.61,3519973,0.0,1.0
2023-01-27,22.82,23.31,19.41,19.8,11897247,22.82,23.31,19.41,19.8,11897247,0.0,1.0
2023-01-30,21.25,23.48,21.13,22.5,4950563,21.25,23.48,21.13,22.5,4950563,0.0,1.0
2023-01-31,21.87,22.05,21.3,21.41,3128376,21.87,22.05,21.3,21.41,3128376,0.0,1.0
2023-02-01,21.83,22.12,20.55,21.49,4517191,21.83,22.12,20.55,21.49,4517191,0.0,1.0
2023-02-02,22.7,24.4,22.22,22.44,7655658,22.7,24.4,22.22,22.44,7655658,0.0,1.0
2023-02-03,22.25,23.9261,21.8,22.01,4935949,22.25,23.9261,21.8,22.01,4935949,0.0,1.0
2023-02-06,23.86,24.88,21.7702,21.88,8708367,23.86,24.88,21.7702,21.88,8708367,0.0,1.0
2023-02-07,21.22,23.05,20.5,23.0,9093668,21.22,23.05,20.5,23.0,9093668,0.0,1.0
2023-02-08,21.1,21.55,20.61,21.43,2846425,21.1,21.55,20.61,21.43,2846425,0.0,1.0
2023-02-09,19.67,21.645,19.67,21.25,4497399,19.67,21.645,19.67,21.25,4497399,0.0,1.0
2023-02-10,19.27,20.0399,19.05,19.56,2902678,19.27,20.0399,19.05,19.56,2902678,0.0,1.0
2023-02-13,19.69,19.94,19.01,19.3,2299304,19.69,19.94,19.01,19.3,2299304,0.0,1.0
2023-02-14,19.87,20.01,19.1,19.31,2746308,19.87,20.01,19.1,19.31,2746308,0.0,1.0
2023-02-15,21.8,21.8,19.59,19.8,7147319,21.8,21.8,19.59,19.8,7147319,0.0,1.0
2023-02-16,21.6,22.42,20.85,21.25,3879046,21.6,22.42,20.85,21.25,3879046,0.0,1.0
2023-02-17,21.99,22.0699,21.15,21.27,2850979,21.99,22.0699,21.15,21.27,2850979,0.0,1.0
2023-02-21,20.66,21.83,20.625,21.33,3100309,20.66,21.83,20.625,21.33,3100309,0.0,1.0
2023-02-22,20.52,21.1864,20.3331,20.53,2164879,20.52,21.1864,20.3331,20.53,2164879,0.0,1.0
2023-02-23,20.14,20.87,19.53,20.66,2862036,20.14,20.87,19.53,20.66,2862036,0.0,1.0
2023-02-24,19.54,20.08,19.54,19.71,2277573,19.54,20.08,19.54,19.71,2277573,0.0,1.0
2023-02-27,19.1,19.7,18.89,19.61,4006677,19.1,19.7,18.89,19.61,4006677,0.0,1.0
2023-02-28,19.23,19.52,18.95,19.06,3373826,19.23,19.52,18.95,19.06,3373826,0.0,1.0
2023-03-01,18.15,19.09,18.14,18.92,4210100,18.15,19.09,18.14,18.92,4210100,0.0,1.0
2023-03-02,18.19,18.4,17.62,18.15,2627304,18.19,18.4,17.62,18.15,2627304,0.0,1.0
2023-03-03,18.7,19.1,18.1,18.19,2505515,18.7,19.1,18.1,18.19,2505515,0.0,1.0
2023-03-06,18.65,19.5,18.52,18.52,2815336,18.65,19.5,18.52,18.52,2815336,0.0,1.0
2023-03-07,18.06,18.835,18.06,18.54,2375301,18.06,18.835,18.06,18.54,2375301,0.0,1.0
2023-03-08,18.17,18.38,17.6301,18.05,3277810,18.17,18.38,17.6301,18.05,3277810,0.0,1.0
2023-03-09,17.52,18.38,17.475,18.065,2652605,17.52,18.38,17.475,18.065,2652605,0.0,1.0
2023-03-10,17.25,17.7657,16.85,17.53,2845500,17.25,17.7657,16.85,17.53,2845500,0.0,1.0
2023-03-13,16.75,17.3531,16.52,16.77,2959090,16.75,17.3531,16.52,16.77,2959090,0.0,1.0
2023-03-14,16.91,17.4099,16.402,17.37,3077400,16.91,17.4099,16.402,17.37,3077400,0.0,1.0
2023-03-15,15.95,16.69,15.695,16.5,4541529,15.95,16.69,15.695,16.5,4541529,0.0,1.0
2023-03-16,16.76,16.7689,15.53,16.0,4093282,16.76,16.7689,15.53,16.0,4093282,0.0,1.0
2023-03-17,16.6,16.72,15.9193,16.62,5105501,16.6,16.72,15.9193,16.62,5105501,0.0,1.0
2023-03-20,16.87,17.27,16.25,16.65,4463676,16.87,17.27,16.25,16.65,4463676,0.0,1.0
2023-03-21,17.65,18.35,17.14,17.15,15882854,17.65,18.35,17.14,17.15,15882854,0.0,1.0
2023-03-22,23.87,27.0,23.05,26.6,66764650,23.87,27.0,23.05,26.6,66764650,0.0,1.0
2023-03-23,22.58,24.59,22.13,22.57,11168854,22.58,24.59,22.13,22.57,11168854,0.0,1.0
2023-03-24,23.98,23.99,22.1,22.32,8768674,23.98,23.99,22.1,22.32,8768674,0.0,1.0
2023-03-27,23.0,24.01,22.69,23.99,4580797,23.0,24.01,22.69,23.99,4580797,0.0,1.0
2023-03-28,23.15,23.54,22.22,22.97,5711651,23.15,23.54,22.22,22.97,5711651,0.0,1.0
2023-03-29,22.46,23.6965,22.22,23.08,4161361,22.46,23.6965,22.22,23.08,4161361,0.0,1.0
2023-03-30,22.5,22.83,22.1076,22.6,3477609,22.5,22.83,22.1076,22.6,3477609,0.0,1.0
2023-03-31,23.02,23.065,22.15,22.35,3880261,23.02,23.065,22.15,22.35,3880261,0.0,1.0
2023-04-03,23.17,23.85,22.66,22.94,4274492,23.17,23.85,22.66,22.94,4274492,0.0,1.0
2023-04-04,22.35,23.14,22.0901,22.75,3421464,22.35,23.14,22.0901,22.75,3421464,0.0,1.0
2023-04-05,22.07,22.47,21.23,22.47,3638100,22.07,22.47,21.23,22.47,3638100,0.0,1.0
2023-04-06,22.4,22.67,21.77,22.0,2506935,22.4,22.67,21.77,22.0,2506935,0.0,1.0
2023-04-10,22.37,22.4299,21.82,21.85,2176087,22.37,22.4299,21.82,21.85,2176087,0.0,1.0
2023-04-11,22.69,23.165,22.42,22.57,2539969,22.69,23.165,22.42,22.57,2539969,0.0,1.0
2023-04-12,22.26,23.28,22.26,22.9,2141141,22.26,23.28,22.26,22.9,2141141,0.0,1.0
2023-04-13,22.55,22.85,22.33,22.5,1803934,22.55,22.85,22.33,22.5,1803934,0.0,1.0
2023-04-14,22.46,23.25,22.32,22.74,2312372,22.46,23.25,22.32,22.74,2312372,0.0,1.0
2023-04-17,22.28,22.68,22.14,22.27,2057204,22.28,22.68,22.14,22.27,2057204,0.0,1.0
2023-04-18,21.61,22.32,21.5,22.14,2748702,21.61,22.32,21.5,22.14,2748702,0.0,1.0
2023-04-19,21.31,21.87,20.9602,21.28,2539480,21.31,21.87,20.9602,21.28,2539480,0.0,1.0
2023-04-20,20.22,21.57,20.06,20.88,2977376,20.22,21.57,20.06,20.88,2977376,0.0,1.0
2023-04-21,20.49,20.62,20.1,20.2,2085872,20.49,20.62,20.1,20.2,2085872,0.0,1.0
2023-04-24,19.93,20.41,19.81,20.15,2742391,19.93,20.41,19.81,20.15,2742391,0.0,1.0
2023-04-25,19.0,20.04,18.91,19.74,2560841,19.0,20.04,18.91,19.74,2560841,0.0,1.0
2023-04-26,18.65,19.23,18.65,18.98,2274143,18.65,19.23,18.65,18.98,2274143,0.0,1.0
2023-04-27,18.94,19.3376,18.72,18.75,2238947,18.94,19.3376,18.72,18.75,2238947,0.0,1.0
2023-04-28,19.29,19.72,18.88,18.92,2836576,19.29,19.72,18.88,18.92,2836576,0.0,1.0
2023-05-01,18.55,19.25,18.46,19.16,2356640,18.55,19.25,18.46,19.16,2356640,0.0,1.0
2023-05-02,18.58,18.58,18.06,18.45,1918257,18.58,18.58,18.06,18.45,1918257,0.0,1.0
2023-05-03,18.9,19.2,18.53,18.56,3184021,18.9,19.2,18.53,18.56,3184021,0.0,1.0
2023-05-04,19.35,19.48,18.9183,19.25,2041842,19.35,19.48,18.9183,19.25,2041842,0.0,1.0
2023-05-05,20.42,20.8793,19.51,19.62,4357180,20.42,20.8793,19.51,19.62,4357180,0.0,1.0
2023-05-08,20.51,20.99,20.0904,20.46,2402799,20.51,20.99,20.0904,20.46,2402799,0.0,1.0
2023-05-09,20.24,20.65,20.1204,20.16,1522674,20.24,20.65,20.1204,20.16,1522674,0.0,1.0
2023-05-10,20.76,20.96,20.38,20.45,2139945,20.76,20.96,20.38,20.45,2139945,0.0,1.0
2023-05-11,20.88,21.16,20.51,20.69,1652512,20.88,21.16,20.51,20.69,1652512,0.0,1.0
2023-05-12,20.69,20.98,20.23,20.83,2006061,20.69,20.98,20.23,20.83,2006061,0.0,1.0
2023-05-15,21.62,21.6331,20.49,20.62,2601994,21.62,21.6331,20.49,20.62,2601994,0.0,1.0
2023-05-16,21.99,22.1,21.415,21.5,2500775,21.99,22.1,21.415,21.5,2500775,0.0,1.0
2023-05-17,22.87,23.25,21.895,21.99,4572988,22.87,23.25,21.895,21.99,4572988,0.0,1.0
2023-05-18,23.05,23.3,22.68,22.9,2144412,23.05,23.3,22.68,22.9,2144412,0.0,1.0
2023-05-19,22.06,22.985,21.75,22.94,2668214,22.06,22.985,21.75,22.94,2668214,0.0,1.0
2023-05-22,24.21,24.36,21.99,22.1,6251635,24.21,24.36,21.99,22.1,6251635,0.0,1.0
2023-05-23,23.16,23.9,22.8003,23.89,3786525,23.16,23.9,22.8003,23.89,3786525,0.0,1.0
2023-05-24,23.27,23.52,22.7338,23.13,1900997,23.27,23.52,22.7338,23.13,1900997,0.0,1.0
2023-05-25,23.35,23.6851,22.71,23.5,2494434,23.35,23.6851,22.71,23.5,2494434,0.0,1.0
2023-05-26,23.25,23.71,23.06,23.47,2261884,23.25,23.71,23.06,23.47,2261884,0.0,1.0
2023-05-30,24.57,24.69,23.3,23.35,5037830,24.57,24.69,23.3,23.35,5037830,0.0,1.0
2023-05-31,24.05,24.8,23.88,24.51,4242715,24.05,24.8,23.88,24.51,4242715,0.0,1.0
2023-06-01,24.1,24.66,23.78,24.04,3844957,24.1,24.66,23.78,24.04,3844957,0.0,1.0
2023-06-02,24.64,24.93,24.28,24.29,3300736,24.64,24.93,24.28,24.29,3300736,0.0,1.0
2023-06-05,24.31,25.84,24.16,24.53,4201866,24.31,25.84,24.16,24.53,4201866,0.0,1.0
2023-06-06,24.69,25.2474,24.0,24.01,3984262,24.69,25.2474,24.0,24.01,3984262,0.0,1.0
2023-06-07,26.11,26.55,25.07,26.2,18001073,26.11,26.55,25.07,26.2,18001073,0.0,1.0
2023-06-08,21.44,22.0,20.1,20.3,19213304,21.44,22.0,20.1,20.3,19213304,0.0,1.0
2023-06-09,22.68,23.4296,21.5,21.78,10342633,22.68,23.4296,21.5,21.78,10342633,0.0,1.0
2023-06-12,24.3,24.3,22.7415,22.845,7142290,24.3,24.3,22.7415,22.845,7142290,0.0,1.0
2023-06-13,26.95,27.65,25.03,26.2,17160607,26.95,27.65,25.03,26.2,17160607,0.0,1.0
2023-06-14,25.7,27.08,24.9,26.72,7243697,25.7,27.08,24.9,26.72,7243697,0.0,1.0
2023-06-15,24.84,26.1696,24.642,25.41,5501822,24.84,26.1696,24.642,25.41,5501822,0.0,1.0
2023-06-16,24.56,25.11,24.42,25.02,4443512,24.56,25.11,24.42,25.02,4443512,0.0,1.0
2023-06-20,24.58,24.65,23.72,24.41,3254039,24.58,24.65,23.72,24.41,3254039,0.0,1.0
2023-06-21,24.43,25.1,24.1,24.84,2404694,24.43,25.1,24.1,24.84,2404694,0.0,1.0
2023-06-22,24.32,24.33,23.76,24.125,1895012,24.32,24.33,23.76,24.125,1895012,0.0,1.0
2023-06-23,23.7,24.15,23.68,23.78,2261038,23.7,24.15,23.68,23.78,2261038,0.0,1.0
2023-06-26,23.02,24.03,22.91,23.38,2525247,23.02,24.03,22.91,23.38,2525247,0.0,1.0
2023-06-27,23.58,23.6,23.0,23.29,2141510,23.58,23.6,23.0,23.29,2141510,0.0,1.0
2023-06-28,24.98,25.1,23.4,23.44,3493873,24.98,25.1,23.4,23.44,3493873,0.0,1.0
2023-06-29,24.9,25.47,24.62,24.96,3101049,24.9,25.47,24.62,24.96,3101049,0.0,1.0
2023-06-30,24.25,25.13,24.25,24.97,2803299,24.25,25.13,24.25,24.97,2803299,0.0,1.0
2023-07-03,24.91,25.11,24.21,24.29,1806580,24.91,25.11,24.21,24.29,1806580,0.0,1.0
2023-07-05,23.9,24.85,23.79,24.64,2268244,23.9,24.85,23.79,24.64,2268244,0.0,1.0
2023-07-06,22.83,23.57,22.82,23.52,2390303,22.83,23.57,22.82,23.52,2390303,0.0,1.0
2023-07-07,22.71,23.53,22.6709,22.97,2447203,22.71,23.53,22.6709,22.97,2447203,0.0,1.0
2023-07-10,23.54,23.56,22.0,22.61,3318214,23.54,23.56,22.0,22.61,3318214,0.0,1.0
2023-07-11,23.91,24.44,23.2,23.2,3063534,23.91,24.44,23.2,23.2,3063534,0.0,1.0
2023-07-12,23.44,24.31,23.44,24.25,1742244,23.44,24.31,23.44,24.25,1742244,0.0,1.0
2023-07-13,23.46,23.98,23.42,23.54,1912157,23.46,23.98,23.42,23.54,1912157,0.0,1.0
2023-07-14,22.97,23.7184,22.94,23.49,2178827,22.97,23.7184,22.94,23.49,2178827,0.0,1.0
2023-07-17,22.82,23.31,22.7,22.88,2033970,22.82,23.31,22.7,22.88,2033970,0.0,1.0
2023-07-18,23.08,23.8,22.68,22.72,2345137,23.08,23.8,22.68,22.72,2345137,0.0,1.0
2023-07-19,23.17,23.58,22.96,23.42,2250133,23.17,23.58,22.96,23.42,2250133,0.0,1.0
2023-07-20,22.91,23.22,22.66,23.01,2256659,22.91,23.22,22.66,23.01,2256659,0.0,1.0
2023-07-21,22.18,23.22,22.16,23.05,3167916,22.18,23.22,22.16,23.05,3167916,0.0,1.0
2023-07-24,23.04,23.04,22.2,22.42,2970433,23.04,23.04,22.2,22.42,2970433,0.0,1.0
2023-07-25,22.85,23.1,22.53,23.1,1671991,22.85,23.1,22.53,23.1,1671991,0.0,1.0
2023-07-26,22.7,22.99,22.48,22.7,1489152,22.7,22.99,22.48,22.7,1489152,0.0,1.0
2023-07-27,22.22,23.49,22.1302,22.94,3370913,22.22,23.49,22.1302,22.94,3370913,0.0,1.0
2023-07-28,21.93,22.49,21.79,22.02,2647747,21.93,22.49,21.79,22.02,2647747,0.0,1.0
2023-07-31,22.2,22.38,21.8493,22.0,1975391,22.2,22.38,21.8493,22.0,1975391,0.0,1.0
2023-08-01,21.5,22.0,21.26,21.95,2574804,21.5,22.0,21.26,21.95,2574804,0.0,1.0
2023-08-02,20.83,21.15,20.34,21.15,2630714,20.83,21.15,20.34,21.15,2630714,0.0,1.0
2023-08-03,20.93,21.18,20.74,20.88,1324938,20.93,21.18,20.74,20.88,1324938,0.0,1.0
2023-08-04,20.98,21.89,20.89,20.95,2406033,20.98,21.89,20.89,20.95,2406033,0.0,1.0
2023-08-07,21.07,21.24,20.48,20.9,1441290,21.07,21.24,20.48,20.9,1441290,0.0,1.0
2023-08-08,20.74,20.895,20.28,20.7,1431250,20.74,20.895,20.28,20.7,1431250,0.0,1.0
2023-08-09,19.93,20.85,19.82,20.85,2929553,19.93,20.85,19.82,20.85,2929553,0.0,1.0
2023-08-10,20.19,20.29,19.87,20.0,1432446,20.19,20.29,19.87,20.0,1432446,0.0,1.0
2023-08-11,20.19,20.38,19.97,20.03,1522912,20.19,20.38,19.97,20.03,1522912,0.0,1.0
2023-08-14,19.96,20.01,19.08,19.75,3329291,19.96,20.01,19.08,19.75,3329291,0.0,1.0
2023-08-15,19.33,19.78,19.09,19.77,2290326,19.33,19.78,19.09,19.77,2290326,0.0,1.0
2023-08-16,18.59,19.34,18.55,19.18,3015627,18.59,19.34,18.55,19.18,3015627,0.0,1.0
2023-08-17,18.38,18.81,18.3,18.79,2056830,18.38,18.81,18.3,18.79,2056830,0.0,1.0
2023-08-18,18.36,18.66,18.14,18.18,2029098,18.36,18.66,18.14,18.18,2029098,0.0,1.0
2023-08-21,18.48,18.8225,18.2,18.3,2864735,18.48,18.8225,18.2,18.3,2864735,0.0,1.0
2023-08-22,17.26,18.62,17.25,18.62,3791911,17.26,18.62,17.25,18.62,3791911,0.0,1.0
2023-08-23,16.89,17.34,16.88,17.25,2909054,16.89,17.34,16.88,17.25,2909054,0.0,1.0
2023-08-24,16.36,16.98,16.18,16.94,3624485,16.36,16.98,16.18,16.94,3624485,0.0,1.0
2023-08-25,17.13,17.18,16.45,16.5,3423462,17.13,17.18,16.45,16.5,3423462,0.0,1.0
2023-08-28,17.57,18.11,17.25,17.35,3007418,17.57,18.11,17.25,17.35,3007418,0.0,1.0
2023-08-29,18.24,18.55,17.6,17.6,2709238,18.24,18.55,17.6,17.6,2709238,0.0,1.0
2023-08-30,18.37,18.525,17.91,18.2,1884501,18.37,18.525,17.91,18.2,1884501,0.0,1.0
2023-08-31,18.55,19.42,18.15,18.41,4674143,18.55,19.42,18.15,18.41,4674143,0.0,1.0
2023-09-01,18.42,18.73,18.32,18.66,2135901,18.42,18.73,18.32,18.66,2135901,0.0,1.0
2023-09-05,19.23,19.3399,18.26,18.45,3781292,19.23,19.3399,18.26,18.45,3781292,0.0,1.0
2023-09-06,18.75,19.15,18.42,19.06,6107245,18.75,19.15,18.42,19.06,6107245,0.0,1.0
2023-09-07,18.89,19.48,17.61,19.13,5021288,18.89,19.48,17.61,19.13,5021288,0.0,1.0
2023-09-08,17.71,18.5,17.35,18.15,4694034,17.71,18.5,17.35,18.15,4694034,0.0,1.0
2023-09-11,17.02,17.85,16.9,17.85,3543797,17.02,17.85,16.9,17.85,3543797,0.0,1.0
2023-09-12,17.23,18.5,17.19,17.53,5179405,17.23,18.5,17.19,17.53,5179405,0.0,1.0
2023-09-13,17.81,17.93,17.27,17.31,3012556,17.81,17.93,17.27,17.31,3012556,0.0,1.0
2023-09-14,18.33,18.52,17.6,17.8,3077962,18.33,18.52,17.6,17.8,3077962,0.0,1.0
2023-09-15,18.22,18.61,18.15,18.36,6166608,18.22,18.61,18.15,18.36,6166608,0.0,1.0
2023-09-18,17.55,18.1,17.35,17.99,3694591,17.55,18.1,17.35,17.99,3694591,0.0,1.0
2023-09-19,17.52,17.635,17.13,17.59,2584791,17.52,17.635,17.13,17.59,2584791,0.0,1.0
2023-09-20,17.52,17.93,17.45,17.63,2134121,17.52,17.93,17.45,17.63,2134121,0.0,1.0
2023-09-21,17.02,17.315,16.65,17.28,2913533,17.02,17.315,16.65,17.28,2913533,0.0,1.0
2023-09-22,17.18,17.35,17.0,17.18,2102886,17.18,17.35,17.0,17.18,2102886,0.0,1.0
2023-09-25,17.67,17.72,16.85,17.0,2181230,17.67,17.72,16.85,17.0,2181230,0.0,1.0
2023-09-26,16.78,17.8175,16.78,17.38,2726813,16.78,17.8175,16.78,17.38,2726813,0.0,1.0
2023-09-27,17.15,17.26,16.81,16.87,1681325,17.15,17.26,16.81,16.87,1681325,0.0,1.0
2023-09-28,16.84,18.1,16.44,18.02,7431938,16.84,18.1,16.44,18.02,7431938,0.0,1.0
2023-09-29,16.46,17.26,16.4,17.05,3397024,16.46,17.26,16.4,17.05,3397024,0.0,1.0
2023-10-02,15.39,16.31,15.255,16.3,6087651,15.39,16.31,15.255,16.3,6087651,0.0,1.0
2023-10-03,14.6,15.29,14.5681,15.29,4510325,14.6,15.29,14.5681,15.29,4510325,0.0,1.0
2023-10-04,14.87,14.94,14.44,14.77,2586368,14.87,14.94,14.44,14.77,2586368,0.0,1.0
2023-10-05,14.71,14.98,14.58,14.7,1945094,14.71,14.98,14.58,14.7,1945094,0.0,1.0
2023-10-06,15.08,15.255,14.58,14.59,2467053,15.08,15.255,14.58,14.59,2467053,0.0,1.0
2023-10-09,15.4,15.5,14.72,14.77,2276323,15.4,15.5,14.72,14.77,2276323,0.0,1.0
2023-10-10,16.0,16.19,15.4,15.5,2915872,16.0,16.19,15.4,15.5,2915872,0.0,1.0
2023-10-11,15.82,16.085,15.74,16.01,2098203,15.82,16.085,15.74,16.01,2098203,0.0,1.0
2023-10-12,15.09,15.8,14.82,15.77,3180340,15.09,15.8,14.82,15.77,3180340,0.0,1.0
2023-10-13,14.92,15.105,14.78,14.92,1835601,14.92,15.105,14.78,14.92,1835601,0.0,1.0
2023-10-16,14.43,14.93,14.15,14.81,3508601,14.43,14.93,14.15,14.81,3508601,0.0,1.0
2023-10-17,14.12,14.828,14.1,14.25,3842428,14.12,14.828,14.1,14.25,3842428,0.0,1.0
2023-10-18,13.85,14.25,13.8101,14.0,4045789,13.85,14.25,13.8101,14.0,4045789,0.0,1.0
2023-10-19,13.16,13.85,12.9,13.8,5808038,13.16,13.85,12.9,13.8,5808038,0.0,1.0
2023-10-20,13.44,13.8,13.12,13.18,3661770,13.44,13.8,13.12,13.18,3661770,0.0,1.0
2023-10-23,13.44,13.59,13.04,13.28,2785462,13.44,13.59,13.04,13.28,2785462,0.0,1.0
2023-10-24,14.04,14.3,13.552,13.59,3738325,14.04,14.3,13.552,13.59,3738325,0.0,1.0
2023-10-25,13.71,14.01,13.605,14.01,1967280,13.71,14.01,13.605,14.01,1967280,0.0,1.0
2023-10-26,13.5,13.8,13.41,13.73,2036419,13.5,13.8,13.41,13.73,2036419,0.0,1.0
2023-10-27,13.12,13.615,13.02,13.51,2481701,13.12,13.615,13.02,13.51,2481701,0.0,1.0
2023-10-30,12.8,13.27,12.59,13.15,3475939,12.8,13.27,12.59,13.15,3475939,0.0,1.0
2023-10-31,13.77,13.9,12.82,12.85,4574637,13.77,13.9,12.82,12.85,4574637,0.0,1.0
2023-11-01,13.01,13.8,13.01,13.78,3430138,13.01,13.8,13.01,13.78,3430138,0.0,1.0
2023-11-02,13.64,13.695,13.275,13.37,3566585,13.64,13.695,13.275,13.37,3566585,0.0,1.0
2023-11-03,13.87,14.4,13.8314,13.9,2966237,13.87,14.4,13.8314,13.9,2966237,0.0,1.0
2023-11-06,13.53,14.045,13.485,13.99,2164399,13.53,14.045,13.485,13.99,2164399,0.0,1.0
2023-11-07,13.64,13.79,13.23,13.47,2354364,13.64,13.79,13.23,13.47,2354364,0.0,1.0
2023-11-08,13.28,13.76,13.28,13.51,1705621,13.28,13.76,13.28,13.51,1705621,0.0,1.0
2023-11-09,12.7,13.3229,12.7,13.25,2750115,12.7,13.3229,12.7,13.25,2750115,0.0,1.0
2023-11-10,12.54,12.97,12.35,12.81,3875692,12.54,12.97,12.35,12.81,3875692,0.0,1.0
2023-11-13,12.14,12.53,11.825,12.5,4318457,12.14,12.53,11.825,12.5,4318457,0.0,1.0
2023-11-14,12.9,13.39,12.69,12.75,5187534,12.9,13.39,12.69,12.75,5187534,0.0,1.0
2023-11-15,13.27,13.5,13.03,13.15,4121561,13.27,13.5,13.03,13.15,4121561,0.0,1.0
2023-11-16,12.53,13.19,12.52,13.14,3425773,12.53,13.19,12.52,13.14,3425773,0.0,1.0
2023-11-17,13.03,13.055,12.52,12.52,3422596,13.03,13.055,12.52,12.52,3422596,0.0,1.0
2023-11-20,12.8,13.2,12.8,13.0,2301584,12.8,13.2,12.8,13.0,2301584,0.0,1.0
2023-11-21,12.55,12.72,12.255,12.65,3710097,12.55,12.72,12.255,12.65,3710097,0.0,1.0
2023-11-22,12.29,12.71,12.1901,12.56,2362461,12.29,12.71,12.1901,12.56,2362461,0.0,1.0
2023-11-24,12.2,12.41,12.175,12.22,1232474,12.2,12.41,12.175,12.22,1232474,0.0,1.0
2023-11-27,11.91,12.33,11.89,12.18,3710572,11.91,12.33,11.89,12.18,3710572,0.0,1.0
2023-11-28,13.49,13.55,11.89,11.9,14192944,13.49,13.55,11.89,11.9,14192944,0.0,1.0
2023-11-29,16.25,17.56,14.7,15.49,61172837,16.25,17.56,14.7,15.49,61172837,0.0,1.0
2023-11-30,14.55,16.33,14.315,16.29,16537171,14.55,16.33,14.315,16.29,16537171,0.0,1.0
2023-12-01,15.3,15.99,14.5,14.52,13378653,15.3,15.99,14.5,14.52,13378653,0.0,1.0
2023-12-04,16.98,17.41,14.9119,15.29,20098656,16.98,17.41,14.9119,15.29,20098656,0.0,1.0
2023-12-05,14.91,16.72,14.87,16.47,14220059,14.91,16.72,14.87,16.47,14220059,0.0,1.0
2023-12-06,14.84,15.7,14.64,15.36,11252986,14.84,15.7,14.64,15.36,11252986,0.0,1.0
2023-12-07,16.36,16.52,13.56,13.71,19840668,16.36,16.52,13.56,13.71,19840668,0.0,1.0
2023-12-08,15.55,16.48,15.47,15.83,10401387,15.55,16.48,15.47,15.83,10401387,0.0,1.0
2023-12-11,15.07,15.69,14.975,15.45,4961223,15.07,15.69,14.975,15.45,4961223,0.0,1.0
2023-12-12,15.22,15.36,14.84,15.12,4210660,15.22,15.36,14.84,15.12,4210660,0.0,1.0
2023-12-13,16.69,16.8,15.19,15.22,9086880,16.69,16.8,15.19,15.22,9086880,0.0,1.0
2023-12-14,17.44,17.875,16.8,17.14,10750745,17.44,17.875,16.8,17.14,10750745,0.0,1.0
2023-12-15,17.26,17.58,17.0102,17.4,7119134,17.26,17.58,17.0102,17.4,7119134,0.0,1.0
2023-12-18,17.86,18.51,17.1,17.24,7352153,17.86,18.51,17.1,17.24,7352153,0.0,1.0
2023-12-19,17.72,18.59,17.23,17.89,5411108,17.72,18.59,17.23,17.89,5411108,0.0,1.0
2023-12-20,16.93,18.3799,16.89,17.53,5552971,16.93,18.3799,16.89,17.53,5552971,0.0,1.0
2023-12-21,16.98,17.3352,16.5912,17.19,3975273,16.98,17.3352,16.5912,17.19,3975273,0.0,1.0
2023-12-22,16.97,17.2,16.45,16.78,3329896,16.97,17.2,16.45,16.78,3329896,0.0,1.0
2023-12-26,17.36,17.4099,16.82,16.98,3079617,17.36,17.4099,16.82,16.98,3079617,0.0,1.0
2023-12-27,18.37,18.37,17.3669,17.43,4740437,18.37,18.37,17.3669,17.43,4740437,0.0,1.0
2023-12-28,18.07,18.3201,17.85,18.05,3574783,18.07,18.3201,17.85,18.05,3574783,0.0,1.0
2023-12-29,17.53,18.16,17.46,18.04,4536656,17.53,18.16,17.46,18.04,4536656,0.0,1.0
2024-01-02,16.67,17.595,16.58,17.25,4428020,16.67,17.595,16.58,17.25,4428020,0.0,1.0
2024-01-03,16.69,16.825,15.9001,16.3,4193550,16.69,16.825,15.9001,16.3,4193550,0.0,1.0
2024-01-04,16.36,16.75,16.31,16.51,2671512,16.36,16.75,16.31,16.51,2671512,0.0,1.0
2024-01-05,15.96,16.5199,15.96,16.16,2578130,15.96,16.5199,15.96,16.16,2578130,0.0,1.0
2024-01-08,15.79,16.12,15.7,15.78,3031109,15.79,16.12,15.7,15.78,3031109,0.0,1.0
2024-01-09,15.16,15.62,15.1201,15.59,3105267,15.16,15.62,15.1201,15.59,3105267,0.0,1.0
2024-01-10,15.73,15.76,14.97,15.12,3191714,15.73,15.76,14.97,15.12,3191714,0.0,1.0
2024-01-11,15.25,15.8,15.24,15.65,2992177,15.25,15.8,15.24,15.65,2992177,0.0,1.0
2024-01-12,14.75,15.62,14.73,15.3,2479772,14.75,15.62,14.73,15.3,2479772,0.0,1.0
2024-01-16,13.98,14.62,13.93,14.6,3581167,13.98,14.62,13.93,14.6,3581167,0.0,1.0
2024-01-17,14.08,14.11,13.71,13.86,2706197,14.08,14.11,13.71,13.86,2706197,0.0,1.0
2024-01-18,14.29,14.765,14.05,14.2,3906004,14.29,14.765,14.05,14.2,3906004,0.0,1.0
2024-01-19,14.51,14.6,14.085,14.36,2396197,14.51,14.6,14.085,14.36,2396197,0.0,1.0
2024-01-22,14.9,15.1619,14.3,14.5,3606547,14.9,15.1619,14.3,14.5,3606547,0.0,1.0
2024-01-23,14.18,15.0247,14.05,15.0,3495270,14.18,15.0247,14.05,15.0,3495270,0.0,1.0
2024-01-24,13.95,14.38,13.82,14.28,2493521,13.95,14.38,13.82,14.28,2493521,0.0,1.0
2024-01-25,14.52,14.5399,13.92,13.97,3635866,14.52,14.5399,13.92,13.97,3635866,0.0,1.0
2024-01-26,14.49,14.72,14.41,14.44,2288830,14.49,14.72,14.41,14.44,2288830,0.0,1.0
2024-01-29,14.78,14.805,14.315,14.5,2164235,14.78,14.805,14.315,14.5,2164235,0.0,1.0
2024-01-30,14.55,14.82,14.51,14.54,1652561,14.55,14.82,14.51,14.54,1652561,0.0,1.0
2024-01-31,14.23,14.83,14.22,14.4,2684680,14.23,14.83,14.22,14.4,2684680,0.0,1.0
2024-02-01,14.42,14.42,14.02,14.34,2220154,14.42,14.42,14.02,14.34,2220154,0.0,1.0
2024-02-02,14.73,14.92,14.08,14.15,2924462,14.73,14.92,14.08,14.15,2924462,0.0,1.0
2024-02-05,13.46,14.61,13.4,14.5,4361519,13.46,14.61,13.4,14.5,4361519,0.0,1.0
2024-02-06,14.1,14.3,13.43,13.6,3052466,14.1,14.3,13.43,13.6,3052466,0.0,1.0
2024-02-07,14.07,14.3,13.7805,14.12,1947793,14.07,14.3,13.7805,14.12,1947793,0.0,1.0
2024-02-08,14.35,14.44,13.89,14.01,1838274,14.35,14.44,13.89,14.01,1838274,0.0,1.0
2024-02-09,14.66,15.23,14.3,14.37,3575284,14.66,15.23,14.3,14.37,3575284,0.0,1.0
2024-02-12,14.73,15.22,14.53,14.58,2750144,14.73,15.22,14.53,14.58,2750144,0.0,1.0
2024-02-13,14.17,14.3997,13.765,14.2,3788691,14.17,14.3997,13.765,14.2,3788691,0.0,1.0
2024-02-14,14.41,14.43,14.05,14.33,2504419,14.41,14.43,14.05,14.33,2504419,0.0,1.0
2024-02-15,14.51,14.75,14.23,14.54,2400542,14.51,14.75,14.23,14.54,2400542,0.0,1.0
2024-02-16,14.12,14.5334,14.1,14.46,2301927,14.12,14.5334,14.1,14.46,2301927,0.0,1.0
2024-02-20,13.49,14.0477,13.16,13.96,3784513,13.49,14.0477,13.16,13.96,3784513,0.0,1.0
2024-02-21,13.41,13.67,13.2301,13.46,1731270,13.41,13.67,13.2301,13.46,1731270,0.0,1.0
2024-02-22,13.36,13.65,13.335,13.5,1817822,13.36,13.65,13.335,13.5,1817822,0.0,1.0
2024-02-23,13.51,13.79,13.12,13.3,2319731,13.51,13.79,13.12,13.3,2319731,0.0,1.0
2024-02-26,13.68,13.745,13.2,13.31,2278614,13.68,13.745,13.2,13.31,2278614,0.0,1.0
2024-02-27,14.21,14.2901,13.68,13.7,2795509,14.21,14.2901,13.68,13.7,2795509,0.0,1.0
2024-02-28,14.24,14.47,13.89,14.0,2440715,14.24,14.47,13.89,14.0,2440715,0.0,1.0
2024-02-29,14.27,14.65,14.03,14.34,2638703,14.27,14.65,14.03,14.34,2638703,0.0,1.0
2024-03-01,14.95,15.09,13.991,14.18,4899457,14.95,15.09,13.991,14.18,4899457,0.0,1.0
2024-03-04,15.22,15.5885,14.83,14.93,4367601,15.22,15.5885,14.83,14.93,4367601,0.0,1.0
2024-03-05,15.0,15.28,14.78,14.95,3152726,15.0,15.28,14.78,14.95,3152726,0.0,1.0
2024-03-06,15.26,15.885,14.94,15.22,3818096,15.26,15.885,14.94,15.22,3818096,0.0,1.0
2024-03-07,15.26,15.51,15.05,15.26,2111912,15.26,15.51,15.05,15.26,2111912,0.0,1.0
2024-03-08,14.65,15.63,14.515,15.4,3169763,14.65,15.63,14.515,15.4,3169763,0.0,1.0
2024-03-11,14.43,14.94,14.36,14.64,2104057,14.43,14.94,14.36,14.64,2104057,0.0,1.0
2024-03-12,14.72,14.835,14.09,14.35,2366503,14.72,14.835,14.09,14.35,2366503,0.0,1.0
2024-03-13,14.87,15.2,14.62,14.69,2874902,14.87,15.2,14.62,14.69,2874902,0.0,1.0
2024-03-14,14.63,15.02,14.4,14.8,2525980,14.63,15.02,14.4,14.8,2525980,0.0,1.0
2024-03-15,14.24,14.83,14.21,14.55,4480662,14.24,14.83,14.21,14.55,4480662,0.0,1.0
2024-03-18,13.91,14.3,13.9,14.25,3490830,13.91,14.3,13.9,14.25,3490830,0.0,1.0
2024-03-19,13.41,13.894,13.3,13.76,3894727,13.41,13.894,13.3,13.76,3894727,0.0,1.0
2024-03-20,13.48,13.7897,13.21,13.47,3921267,13.48,13.7897,13.21,13.47,3921267,0.0,1.0
2024-03-21,13.66,14.02,13.48,13.56,3382799,13.66,14.02,13.48,13.56,3382799,0.0,1.0
2024-03-22,13.1,13.95,13.01,13.76,4411634,13.1,13.95,13.01,13.76,4411634,0.0,1.0
2024-03-25,15.12,15.1479,13.3121,13.42,10416330,15.12,15.1479,13.3121,13.42,10416330,0.0,1.0
2024-03-26,15.5,15.63,14.75,15.15,17245815,15.5,15.63,14.75,15.15,17245815,0.0,1.0
2024-03-27,13.17,13.72,12.8,13.05,17871313,13.17,13.72,12.8,13.05,17871313,0.0,1.0
2024-03-28,12.52,13.19,12.47,13.19,8473465,12.52,13.19,12.47,13.19,8473465,0.0,1.0
2024-04-01,11.99,12.67,11.545,12.63,9001855,11.99,12.67,11.545,12.63,9001855,0.0,1.0
2024-04-02,11.28,11.99,11.26,11.84,6268167,11.28,11.99,11.26,11.84,6268167,0.0,1.0
2024-04-03,11.38,11.5,10.9,11.22,4307814,11.38,11.5,10.9,11.22,4307814,0.0,1.0
2024-04-04,11.53,11.825,11.3799,11.5,4270609,11.53,11.825,11.3799,11.5,4270609,0.0,1.0
2024-04-05,11.25,11.5,10.97,11.3,4742359,11.25,11.5,10.97,11.3,4742359,0.0,1.0
2024-04-08,10.83,11.365,10.83,11.3,3508744,10.83,11.365,10.83,11.3,3508744,0.0,1.0
2024-04-09,11.01,11.175,10.73,10.85,3441456,11.01,11.175,10.73,10.85,3441456,0.0,1.0
2024-04-10,10.85,11.07,10.7501,10.9,3546218,10.85,11.07,10.7501,10.9,3546218,0.0,1.0
2024-04-11,11.29,11.39,10.8,10.91,3802099,11.29,11.39,10.8,10.91,3802099,0.0,1.0
2024-04-12,10.77,11.23,10.76,11.21,3214436,10.77,11.23,10.76,11.21,3214436,0.0,1.0
2024-04-15,10.06,10.84,10.06,10.81,5086322,10.06,10.84,10.06,10.81,5086322,0.0,1.0
2024-04-16,10.37,10.55,9.95,10.0,4162126,10.37,10.55,9.95,10.0,4162126,0.0,1.0
2024-04-17,10.3,10.59,10.3,10.44,2096726,10.3,10.59,10.3,10.44,2096726,0.0,1.0
2024-04-18,10.31,10.625,10.27,10.32,2175390,10.31,10.625,10.27,10.32,2175390,0.0,1.0
2024-04-19,10.42,10.495,10.2,10.2,2462726,10.42,10.495,10.2,10.2,2462726,0.0,1.0
2024-04-22,10.01,10.445,10.01,10.41,3261000,10.01,10.445,10.01,10.41,3261000,0.0,1.0
2024-04-23,10.16,10.28,10.01,10.05,2511759,10.16,10.28,10.01,10.05,2511759,0.0,1.0
2024-04-24,10.93,10.94,10.16,10.16,4829577,10.93,10.94,10.16,10.16,4829577,0.0,1.0
2024-04-25,11.21,11.21,10.475,10.7,4903794,11.21,11.21,10.475,10.7,4903794,0.0,1.0
2024-04-26,11.9,12.19,11.0,11.18,7685106,11.9,12.19,11.0,11.18,7685106,0.0,1.0
2024-04-29,11.29,11.96,11.175,11.84,3835686,11.29,11.96,11.175,11.84,3835686,0.0,1.0
2024-04-30,11.09,11.3,10.91,11.18,2866509,11.09,11.3,10.91,11.18,2866509,0.0,1.0
2024-05-01,10.91,11.32,10.7,11.03,2659899,10.91,11.32,10.7,11.03,2659899,0.0,1.0
2024-05-02,12.76,12.88,10.96,11.11,8654774,12.76,12.88,10.96,11.11,8654774,0.0,1.0
2024-05-03,16.47,17.45,12.31,12.42,36292446,16.47,17.45,12.31,12.42,36292446,0.0,1.0
2024-05-06,16.31,17.4,13.6202,14.99,48018669,16.31,17.4,13.6202,14.99,48018669,0.0,1.0
2024-05-07,16.31,17.29,14.93,15.85,24308559,16.31,17.29,14.93,15.85,24308559,0.0,1.0
2024-05-08,15.92,17.24,15.3304,16.05,24775091,15.92,17.24,15.3304,16.05,24775091,0.0,1.0
2024-05-09,18.01,18.51,15.35,15.9,25759327,18.01,18.51,15.35,15.9,25759327,0.0,1.0
2024-05-10,17.46,20.2,16.88,17.93,36831948,17.46,20.2,16.88,17.93,36831948,0.0,1.0
2024-05-13,30.45,38.2,24.77,26.34,177513965,30.45,38.2,24.77,26.34,177513965,0.0,1.0
2024-05-14,48.75,64.83,36.0,64.83,206979143,48.75,64.83,36.0,64.83,206979143,0.0,1.0
2024-05-15,39.55,42.35,31.0,40.31,131790064,39.55,42.35,31.0,40.31,131790064,0.0,1.0
2024-05-16,27.67,35.24,27.59,33.98,76177575,27.67,35.24,27.59,33.98,76177575,0.0,1.0
2024-05-17,22.21,22.41,19.7,21.86,96079620,22.21,22.41,19.7,21.86,96079620,0.0,1.0
2024-05-20,23.14,23.4,18.94,21.54,55261637,23.14,23.4,18.94,21.54,55261637,0.0,1.0
2024-05-21,22.12,22.85,20.0401,22.24,49250073,22.12,22.85,20.0401,22.24,49250073,0.0,1.0
2024-05-22,21.12,22.25,20.76,21.56,43521390,21.12,22.25,20.76,21.56,43521390,0.0,1.0
2024-05-23,18.32,21.4,18.26,21.4,30561058,18.32,21.4,18.26,21.4,30561058,0.0,1.0
2024-05-24,19.0,19.68,17.7,18.42,43017089,19.0,19.68,17.7,18.42,43017089,0.0,1.0
2024-05-28,23.78,26.66,21.15,23.1,105077564,23.78,26.66,21.15,23.1,105077564,0.0,1.0
2024-05-29,21.24,22.98,21.0501,22.0,26921157,21.24,22.98,21.0501,22.0,26921157,0.0,1.0
2024-05-30,22.61,22.7,20.1,21.02,24508770,22.61,22.7,20.1,21.02,24508770,0.0,1.0
2024-05-31,23.14,23.72,21.6802,22.58,22174274,23.14,23.72,21.6802,22.58,22174274,0.0,1.0
2024-06-03,28.0,40.5,26.4,40.19,165808288,28.0,40.5,26.4,40.19,165808288,0.0,1.0
2024-06-04,26.5,28.01,25.2,26.26,51662126,26.5,28.01,25.2,26.26,51662126,0.0,1.0
2024-06-05,31.57,31.84,26.11,26.3,73156424,31.57,31.84,26.11,26.3,73156424,0.0,1.0
2024-06-06,46.55,47.5,31.28,31.57,206685844,46.55,47.5,31.28,31.57,206685844,0.0,1.0
2024-06-07,28.22,48.0,26.12,37.69,279054397,28.22,48.0,26.12,37.69,279054397,0.0,1.0
2024-06-10,24.83,29.34,23.06,28.97,131572406,24.83,29.34,23.06,28.97,131572406,0.0,1.0
2024-06-11,30.49,30.92,22.79,24.4,146914749,30.49,30.92,22.79,24.4,146914749,0.0,1.0
2024-06-12,25.46,33.7,24.83,29.17,147986688,25.46,33.7,24.83,29.17,147986688,0.0,1.0
2024-06-13,29.12,29.58,25.56,26.56,107306569,29.12,29.58,25.56,26.56,107306569,0.0,1.0
2024-06-14,28.7,30.66,27.41,29.23,82874430,28.7,30.66,27.41,29.23,82874430,0.0,1.0
2024-06-17,25.22,29.18,23.79,28.55,90351902,25.22,29.18,23.79,28.55,90351902,0.0,1.0
2024-06-18,24.7,25.97,23.61,24.58,38079233,24.7,25.97,23.61,24.58,38079233,0.0,1.0
2024-06-20,25.59,25.93,23.65,24.25,36029250,25.59,25.93,23.65,24.25,36029250,0.0,1.0
2024-06-21,23.93,25.81,23.51,25.24,28003995,23.93,25.81,23.51,25.24,28003995,0.0,1.0
2024-06-24,23.65,24.83,23.24,23.26,22162932,23.65,24.83,23.24,23.26,22162932,0.0,1.0
2024-06-25,24.93,24.97,22.55,23.6,27625607,24.93,24.97,22.55,23.6,27625607,0.0,1.0
2024-06-26,24.2,25.38,24.04,24.6,17903022,24.2,25.38,24.04,24.6,17903022,0.0,1.0
2024-06-27,25.09,26.69,24.06,24.1,34866993,25.09,26.69,24.06,24.1,34866993,0.0,1.0
2024-06-28,24.69,26.17,24.31,25.02,20212010,24.69,26.17,24.31,25.02,20212010,0.0,1.0
2024-07-01,23.33,23.78,22.31,23.35,30688982,23.33,23.78,22.31,23.35,30688982,0.0,1.0
2024-07-02,23.98,24.3199,23.1,23.24,13703516,23.98,24.3199,23.1,23.24,13703516,0.0,1.0
2024-07-03,24.37,24.89,23.65,24.03,11829528,24.37,24.89,23.65,24.03,11829528,0.0,1.0
2024-07-05,24.18,25.0799,23.82,24.18,11782058,24.18,25.0799,23.82,24.18,11782058,0.0,1.0
2024-07-08,24.45,25.14,23.85,24.12,11815529,24.45,25.14,23.85,24.12,11815529,0.0,1.0
2024-07-09,24.6,25.1799,24.0,24.6,9523548,24.6,25.1799,24.0,24.6,9523548,0.0,1.0
2024-07-10,24.97,26.45,24.9,25.0,22325378,24.97,26.45,24.9,25.0,22325378,0.0,1.0
2024-07-11,25.57,26.02,25.02,25.435,13032724,25.57,26.02,25.02,25.435,13032724,0.0,1.0
2024-07-12,26.05,26.89,25.42,25.76,16238873,26.05,26.89,25.42,25.76,16238873,0.0,1.0
2024-07-15,27.0,27.2,25.651,25.98,17136420,27.0,27.2,25.651,25.98,17136420,0.0,1.0
2024-07-16,28.54,28.83,27.3701,27.75,25594530,28.54,28.83,27.3701,27.75,25594530,0.0,1.0
2024-07-17,27.98,29.79,27.24,28.4,23775045,27.98,29.79,27.24,28.4,23775045,0.0,1.0
2024-07-18,25.88,28.382,25.61,27.98,16969661,25.88,28.382,25.61,27.98,16969661,0.0,1.0
2024-07-19,24.97,26.39,24.85,25.55,12763308,24.97,26.39,24.85,25.55,12763308,0.0,1.0
2024-07-22,25.22,25.98,24.38,24.84,14090399,25.22,25.98,24.38,24.84,14090399,0.0,1.0
2024-07-23,25.5,25.68,24.89,25.22,7921716,25.5,25.68,24.89,25.22,7921716,0.0,1.0
2024-07-24,24.01,25.45,23.93,25.15,9549237,24.01,25.45,23.93,25.15,9549237,0.0,1.0
2024-07-25,23.95,24.5899,23.36,23.59,8567677,23.95,24.5899,23.36,23.59,8567677,0.0,1.0
2024-07-26,24.13,24.77,24.11,24.28,6833886,24.13,24.77,24.11,24.28,6833886,0.0,1.0
2024-07-29,23.6,24.38,23.54,24.23,7250207,23.6,24.38,23.54,24.23,7250207,0.0,1.0
2024-07-30,22.4,23.89,22.34,23.6,9272417,22.4,23.89,22.34,23.6,9272417,0.0,1.0
2024-07-31,22.67,23.45,22.61,22.86,8005777,22.67,23.45,22.61,22.86,8005777,0.0,1.0
2024-08-01,21.71,23.09,21.56,22.92,9334381,21.71,23.09,21.56,22.92,9334381,0.0,1.0
2024-08-02,21.07,21.61,20.43,20.95,9029964,21.07,21.61,20.43,20.95,9029964,0.0,1.0
2024-08-05,20.65,20.8,18.73,18.83,12205928,20.65,20.8,18.73,18.83,12205928,0.0,1.0
2024-08-06,21.28,21.58,20.26,21.02,6505327,21.28,21.58,20.26,21.02,6505327,0.0,1.0
2024-08-07,20.83,21.46,20.38,21.15,6101059,20.83,21.46,20.38,21.15,6101059,0.0,1.0
2024-08-08,21.75,21.88,20.81,21.01,5439748,21.75,21.88,20.81,21.01,5439748,0.0,1.0
2024-08-09,21.93,22.17,21.46,21.51,4828921,21.93,22.17,21.46,21.51,4828921,0.0,1.0
2024-08-12,21.88,22.27,21.45,21.98,4449080,21.88,22.27,21.45,21.98,4449080,0.0,1.0
2024-08-13,22.27,22.3799,21.86,21.96,3913677,22.27,22.3799,21.86,21.96,3913677,0.0,1.0
2024-08-14,21.99,22.73,21.79,22.34,3489360,21.99,22.73,21.79,22.34,3489360,0.0,1.0
2024-08-15,22.53,22.84,21.97,22.25,5361386,22.53,22.84,21.97,22.25,5361386,0.0,1.0
2024-08-16,22.4,22.69,22.2376,22.37,3641797,22.4,22.69,22.2376,22.37,3641797,0.0,1.0
2024-08-19,22.66,23.1,22.324,22.35,4543483,22.66,23.1,22.324,22.35,4543483,0.0,1.0
2024-08-20,22.28,22.52,21.96,22.5,3570256,22.28,22.52,21.96,22.5,3570256,0.0,1.0
2024-08-21,22.55,22.65,22.16,22.17,3163206,22.55,22.65,22.16,22.17,3163206,0.0,1.0
2024-08-22,22.12,22.76,22.09,22.5,3382471,22.12,22.76,22.09,22.5,3382471,0.0,1.0
2024-08-23,22.21,22.62,22.18,22.25,4056656,22.21,22.62,22.18,22.25,4056656,0.0,1.0
2024-08-26,21.36,22.39,21.3,22.25,4780548,21.36,22.39,21.3,22.25,4780548,0.0,1.0
2024-08-27,20.74,21.29,20.66,21.06,4118764,20.74,21.29,20.66,21.06,4118764,0.0,1.0
2024-08-28,19.9,21.07,19.88,20.71,5219461,19.9,21.07,19.88,20.71,5219461,0.0,1.0
2024-08-29,21.51,22.45,20.47,20.5,10428350,21.51,22.45,20.47,20.5,10428350,0.0,1.0
2024-08-30,23.42,23.48,21.73,21.82,15680722,23.42,23.48,21.73,21.82,15680722,0.0,1.0
2024-09-03,23.14,24.69,22.82,24.15,11350531,23.14,24.69,22.82,24.15,11350531,0.0,1.0
2024-09-04,22.12,23.71,22.11,22.85,6628147,22.12,23.71,22.11,22.85,6628147,0.0,1.0
2024-09-05,22.39,22.68,21.6568,22.0,5101162,22.39,22.68,21.6568,22.0,5101162,0.0,1.0
2024-09-06,23.92,24.48,21.8,22.4,23883993,23.92,24.48,21.8,22.4,23883993,0.0,1.0
2024-09-09,24.25,25.015,23.16,23.24,14064701,24.25,25.015,23.16,23.24,14064701,0.0,1.0
2024-09-10,23.45,24.8,23.132,24.77,19175494,23.45,24.8,23.132,24.77,19175494,0.0,1.0
2024-09-11,20.64,21.09,19.31,20.82,28921512,20.64,21.09,19.31,20.82,28921512,0.0,1.0
2024-09-12,20.4,20.71,19.991,20.47,9567543,20.4,20.71,19.991,20.47,9567543,0.0,1.0
2024-09-13,20.65,20.915,20.34,20.49,8053728,20.65,20.915,20.34,20.49,8053728,0.0,1.0
2024-09-16,20.09,20.52,19.9159,20.45,5981249,20.09,20.52,19.9159,20.45,5981249,0.0,1.0
2024-09-17,20.16,20.56,19.92,20.24,6307585,20.16,20.56,19.92,20.24,6307585,0.0,1.0
2024-09-18,19.65,20.26,19.42,20.05,10728196,19.65,20.26,19.42,20.05,10728196,0.0,1.0
2024-09-19,19.51,20.0296,19.47,19.89,8902553,19.51,20.0296,19.47,19.89,8902553,0.0,1.0
2024-09-20,21.85,22.03,19.482,19.63,61919240,21.85,22.03,19.482,19.63,61919240,0.0,1.0
2024-09-23,22.31,22.56,21.2301,21.54,13969516,22.31,22.56,21.2301,21.54,13969516,0.0,1.0
2024-09-24,22.63,22.72,21.54,22.61,12121429,22.63,22.72,21.54,22.61,12121429,0.0,1.0
2024-09-25,22.18,22.83,22.065,22.16,6139651,22.18,22.83,22.065,22.16,6139651,0.0,1.0
2024-09-26,22.29,22.64,21.87,22.4,5777488,22.29,22.64,21.87,22.4,5777488,0.0,1.0
2024-09-27,22.48,23.1,21.97,22.39,7416488,22.48,23.1,21.97,22.39,7416488,0.0,1.0
2024-09-30,22.93,23.64,22.17,22.3,10181783,22.93,23.64,22.17,22.3,10181783,0.0,1.0
2024-10-01,21.97,23.12,21.81,22.95,7189201,21.97,23.12,21.81,22.95,7189201,0.0,1.0
2024-10-02,21.49,22.3,21.41,21.86,5673071,21.49,22.3,21.41,21.86,5673071,0.0,1.0
2024-10-03,21.2,21.79,21.11,21.36,4665773,21.2,21.79,21.11,21.36,4665773,0.0,1.0
2024-10-04,21.4,21.97,21.2873,21.48,5316802,21.4,21.97,21.2873,21.48,5316802,0.0,1.0
2024-10-07,20.9,21.53,20.81,21.35,5988031,20.9,21.53,20.81,21.35,5988031,0.0,1.0
2024-10-08,20.71,21.27,20.5258,20.9,4840468,20.71,21.27,20.5258,20.9,4840468,0.0,1.0
2024-10-09,20.5,20.74,20.3,20.5,3914000,20.5,20.74,20.3,20.5,3914000,0.0,1.0
2024-10-10,20.91,21.045,20.375,20.47,4180798,20.91,21.045,20.375,20.47,4180798,0.0,1.0
2024-10-11,20.83,21.22,20.66,20.66,3931552,20.83,21.22,20.66,20.66,3931552,0.0,1.0
2024-10-14,21.33,21.67,20.46,20.75,6636553,21.33,21.67,20.46,20.75,6636553,0.0,1.0
2024-10-15,21.27,21.68,20.975,21.45,4851908,21.27,21.68,20.975,21.45,4851908,0.0,1.0
2024-10-16,21.66,21.75,21.03,21.13,4264618,21.66,21.75,21.03,21.13,4264618,0.0,1.0
2024-10-17,21.41,21.66,21.23,21.5,3015289,21.41,21.66,21.23,21.5,3015289,0.0,1.0
2024-10-18,21.22,21.605,20.98,21.41,5302231,21.22,21.605,20.98,21.41,5302231,0.0,1.0
2024-10-21,20.7,21.2166,20.66,21.1,3956456,20.7,21.2166,20.66,21.1,3956456,0.0,1.0
2024-10-22,20.93,20.94,20.43,20.62,3232303,20.93,20.94,20.43,20.62,3232303,0.0,1.0
2024-10-23,20.54,20.9799,20.35,20.73,2944961,20.54,20.9799,20.35,20.73,2944961,0.0,1.0
2024-10-24,20.63,20.84,20.48,20.63,2682336,20.63,20.84,20.48,20.63,2682336,0.0,1.0
2024-10-25,20.57,21.4299,20.54,20.65,5989028,20.57,21.4299,20.54,20.65,5989028,0.0,1.0
2024-10-28,22.73,22.77,20.73,20.84,13641237,22.73,22.77,20.73,20.84,13641237,0.0,1.0
2024-10-29,22.68,23.2,22.09,22.7,10078118,22.68,23.2,22.09,22.7,10078118,0.0,1.0
2024-10-30,23.28,24.54,22.75,23.4,12383567,23.28,24.54,22.75,23.4,12383567,0.0,1.0
2024-10-31,22.18,23.0306,22.05,22.83,5594540,22.18,23.0306,22.05,22.83,5594540,0.0,1.0
2024-11-01,22.41,23.05,22.08,22.4,4744478,22.41,23.05,22.08,22.4,4744478,0.0,1.0
2024-11-04,22.33,22.65,21.8823,22.2,4300154,22.33,22.65,21.8823,22.2,4300154,0.0,1.0
2024-11-05,22.99,23.2,22.2734,22.32,5858361,22.99,23.2,22.2734,22.32,5858361,0.0,1.0
2024-11-06,23.1,23.82,22.9,23.31,6648026,23.1,23.82,22.9,23.31,6648026,0.0,1.0
2024-11-07,23.45,23.655,22.81,23.07,5554436,23.45,23.655,22.81,23.07,5554436,0.0,1.0
2024-11-08,24.88,25.3899,23.24,23.44,15908649,24.88,25.3899,23.24,23.44,15908649,0.0,1.0
2024-11-11,27.26,28.05,24.6271,25.26,26633024,27.26,28.05,24.6271,25.26,26633024,0.0,1.0
2024-11-12,26.84,27.1,24.95,26.06,18972745,26.84,27.1,24.95,26.06,18972745,0.0,1.0
2024-11-13,26.46,28.22,26.22,26.26,18490280,26.46,28.22,26.22,26.26,18490280,0.0,1.0
2024-11-14,27.37,28.28,26.7203,27.17,16502034,27.37,28.28,26.7203,27.17,16502034,0.0,1.0
2024-11-15,26.59,28.59,26.32,28.08,16451823,26.59,28.59,26.32,28.08,16451823,0.0,1.0
2024-11-18,26.44,27.16,25.85,26.65,8541606,26.44,27.16,25.85,26.65,8541606,0.0,1.0
2024-11-19,27.57,27.6,25.71,25.89,8698625,27.57,27.6,25.71,25.89,8698625,0.0,1.0
2024-11-20,28.45,29.8,27.26,27.26,22089651,28.45,29.8,27.26,27.26,22089651,0.0,1.0
2024-11-21,27.82,29.17,27.18,29.09,10587186,27.82,29.17,27.18,29.09,10587186,0.0,1.0
2024-11-22,27.9,28.46,27.42,27.88,7975658,27.9,28.46,27.42,27.88,7975658,0.0,1.0
2024-11-25,29.67,29.77,27.96,28.05,13090436,29.67,29.77,27.96,28.05,13090436,0.0,1.0
2024-11-26,30.33,32.12,28.78,29.4,24657344,30.33,32.12,28.78,29.4,24657344,0.0,1.0
2024-11-27,30.89,31.55,30.51,30.8,12895064,30.89,31.55,30.51,30.8,12895064,0.0,1.0
2024-11-29,29.05,31.08,28.85,31.01,10473673,29.05,31.08,28.85,31.01,10473673,0.0,1.0
2024-12-02,27.27,29.365,26.745,28.96,13576632,27.27,29.365,26.745,28.96,13576632,0.0,1.0
2024-12-03,27.44,27.59,26.4907,26.55,6009926,27.44,27.59,26.4907,26.55,6009926,0.0,1.0
2024-12-04,27.03,27.83,26.63,27.07,6387537,27.03,27.83,26.63,27.07,6387537,0.0,1.0
2024-12-05,28.63,30.87,26.1501,27.0,40704909,28.63,30.87,26.1501,27.0,40704909,0.0,1.0
2024-12-06,29.06,29.35,28.11,29.12,15161435,29.06,29.35,28.11,29.12,15161435,0.0,1.0
2024-12-09,27.93,29.86,27.74,29.0,11495415,27.93,29.86,27.74,29.0,11495415,0.0,1.0
2024-12-10,26.93,28.39,26.85,27.88,18209436,26.93,28.39,26.85,27.88,18209436,0.0,1.0
2024-12-11,28.97,30.16,27.51,27.75,20484956,28.97,30.16,27.51,27.75,20484956,0.0,1.0
2024-12-12,28.75,29.6592,28.58,28.9,8855674,28.75,29.6592,28.58,28.9,8855674,0.0,1.0
2024-12-13,27.99,28.86,27.922,28.7,6581586,27.99,28.86,27.922,28.7,6581586,0.0,1.0
2024-12-16,29.44,29.59,27.27,27.7,8700033,29.44,29.59,27.27,27.7,8700033,0.0,1.0
2024-12-17,31.26,31.88,29.635,29.635,19948086,31.26,31.88,29.635,29.635,19948086,0.0,1.0
2024-12-18,28.55,31.7,28.34,31.1,13947264,28.55,31.7,28.34,31.1,13947264,0.0,1.0
2024-12-19,29.0,30.6,28.82,29.155,10338215,29.0,30.6,28.82,29.155,10338215,0.0,1.0
2024-12-20,29.82,30.52,28.3093,28.54,19606720,29.82,30.52,28.3093,28.54,19606720,0.0,1.0
2024-12-23,30.9,31.11,29.7802,29.82,8226542,30.9,31.11,29.7802,29.82,8226542,0.0,1.0
2024-12-24,31.14,31.594,30.58,31.0,5523507,31.14,31.594,30.58,31.0,5523507,0.0,1.0
2024-12-26,32.99,34.37,31.6,32.62,20510653,32.99,34.37,31.6,32.62,20510653,0.0,1.0
2024-12-27,32.2,33.05,30.73,32.39,10141662,32.2,33.05,30.73,32.39,10141662,0.0,1.0
2024-12-30,32.01,32.88,31.61,31.8,9593140,32.01,32.88,31.61,31.8,9593140,0.0,1.0
2024-12-31,31.34,32.44,31.1,32.06,7395297,31.34,32.44,31.1,32.06,7395297,0.0,1.0
2025-01-02,30.66,32.05,30.3701,31.84,7979732,30.66,32.05,30.3701,31.84,7979732,0.0,1.0
2025-01-03,31.65,32.14,30.5659,30.8,7461759,31.65,32.14,30.5659,30.8,7461759,0.0,1.0
2025-01-06,32.82,33.49,30.76,31.7,12609406,32.82,33.49,30.76,31.7,12609406,0.0,1.0
2025-01-07,33.37,34.4,31.71,32.8,13360663,33.37,34.4,31.71,32.8,13360663,0.0,1.0
2025-01-08,32.96,33.37,32.41,32.97,6319956,32.96,33.37,32.41,32.97,6319956,0.0,1.0
2025-01-10,32.31,32.94,31.4,32.5,7068203,32.31,32.94,31.4,32.5,7068203,0.0,1.0
2025-01-13,31.02,31.7999,30.9,31.6,5566985,31.02,31.7999,30.9,31.6,5566985,0.0,1.0
2025-01-14,27.88,31.6799,27.5601,31.26,11796595,27.88,31.6799,27.5601,31.26,11796595,0.0,1.0
2025-01-15,27.96,29.33,27.84,28.9,6025350,27.96,29.33,27.84,28.9,6025350,0.0,1.0
2025-01-16,27.72,28.14,27.41,27.94,4431995,27.72,28.14,27.41,27.94,4431995,0.0,1.0
2025-01-17,27.51,28.7899,27.02,27.61,8977526,27.51,28.7899,27.02,27.61,8977526,0.0,1.0
2025-01-21,27.47,27.57,26.33,27.4,5867780,27.47,27.57,26.33,27.4,5867780,0.0,1.0
2025-01-22,27.65,28.016,27.3,27.36,5025385,27.65,28.016,27.3,27.36,5025385,0.0,1.0
2025-01-23,28.33,29.26,27.68,27.88,8828170,28.33,29.26,27.68,27.88,8828170,0.0,1.0
2025-01-24,27.77,28.67,27.62,28.3,4511646,27.77,28.67,27.62,28.3,4511646,0.0,1.0
2025-01-27,26.97,27.6796,26.8,26.92,5060256,26.97,27.6796,26.8,26.92,5060256,0.0,1.0
2025-01-28,27.46,27.59,26.6539,27.0,3169854,27.46,27.59,26.6539,27.0,3169854,0.0,1.0
2025-01-29,27.51,27.74,27.06,27.41,3220404,27.51,27.74,27.06,27.41,3220404,0.0,1.0
2025-01-30,27.99,28.23,27.7125,27.84,3343948,27.99,28.23,27.7125,27.84,3343948,0.0,1.0
2025-01-31,26.9,28.18,26.9,27.79,4544033,26.9,28.18,26.9,27.79,4544033,0.0,1.0
2025-02-03,25.89,26.54,25.5,25.57,5740535,25.89,26.54,25.5,25.57,5740535,0.0,1.0
2025-02-04,25.9,26.25,25.8,25.85,3353742,25.9,26.25,25.8,25.85,3353742,0.0,1.0
2025-02-05,24.93,25.809,24.9,25.7,4580218,24.93,25.809,24.9,25.7,4580218,0.0,1.0
2025-02-06,24.8,25.39,24.53,24.93,4349516,24.8,25.39,24.53,24.93,4349516,0.0,1.0
2025-02-07,24.73,25.02,24.6,24.9,3403304,24.73,25.02,24.6,24.9,3403304,0.0,1.0
2025-02-10,27.12,27.27,25.3,25.5,9694662,27.12,27.27,25.3,25.5,9694662,0.0,1.0
2025-02-11,26.56,27.76,26.47,26.85,7042658,26.56,27.76,26.47,26.85,7042658,0.0,1.0
2025-02-12,25.99,26.4,25.6,26.12,3999243,25.99,26.4,25.6,26.12,3999243,0.0,1.0
2025-02-13,26.34,26.4,25.75,25.75,8255330,26.34,26.4,25.75,25.75,8255330,0.0,1.0
2025-02-14,27.0,28.97,26.9,28.9,12142612,27.0,28.97,26.9,28.9,12142612,0.0,1.0
2025-02-18,26.97,27.59,26.6608,27.03,5337801,26.97,27.59,26.6608,27.03,5337801,0.0,1.0
2025-02-19,26.0,26.96,25.92,26.8,4382120,26.0,26.96,25.92,26.8,4382120,0.0,1.0
2025-02-20,27.04,27.45,25.76,25.8,7735228,27.04,27.45,25.76,25.8,7735228,0.0,1.0
2025-02-21,26.42,27.58,26.1553,27.25,6130903,26.42,27.58,26.1553,27.25,6130903,0.0,1.0
2025-02-24,25.0,26.385,24.95,26.34,5980021,25.0,26.385,24.95,26.34,5980021,0.0,1.0
2025-02-25,24.42,25.29,23.83,24.93,6551451,24.42,25.29,23.83,24.93,6551451,0.0,1.0
2025-02-26,24.61,25.21,24.45,24.54,3272498,24.61,25.21,24.45,24.54,3272498,0.0,1.0
2025-02-27,24.48,25.37,24.14,25.0,4589982,24.48,25.37,24.14,25.0,4589982,0.0,1.0
2025-02-28,25.04,25.0965,24.2,24.33,4137068,25.04,25.0965,24.2,24.33,4137068,0.0,1.0
2025-03-03,24.4,25.48,24.18,25.26,4290981,24.4,25.48,24.18,25.26,4290981,0.0,1.0
2025-03-04,24.3,24.86,23.44,23.77,5068726,24.3,24.86,23.44,23.77,5068726,0.0,1.0
2025-03-05,25.07,25.16,24.11,24.33,3282452,25.07,25.16,24.11,24.33,3282452,0.0,1.0
2025-03-06,24.2,25.01,24.05,24.74,3421446,24.2,25.01,24.05,24.74,3421446,0.0,1.0
2025-03-07,24.0,24.35,23.52,24.0,3463954,24.0,24.35,23.52,24.0,3463954,0.0,1.0
2025-03-10,22.42,23.58,22.26,23.44,6080555,22.42,23.58,22.26,23.44,6080555,0.0,1.0
2025-03-11,22.61,22.98,22.0825,22.35,4226922,22.61,22.98,22.0825,22.35,4226922,0.0,1.0
2025-03-12,21.99,23.24,21.89,22.945,3718208,21.99,23.24,21.89,22.945,3718208,0.0,1.0
2025-03-13,21.95,22.25,21.56,22.05,3829828,21.95,22.25,21.56,22.05,3829828,0.0,1.0
2025-03-14,23.05,23.15,22.29,22.29,3960539,23.05,23.15,22.29,22.29,3960539,0.0,1.0
2025-03-17,23.5,23.73,22.97,23.24,2899087,23.5,23.73,22.97,23.24,2899087,0.0,1.0
2025-03-18,23.3,23.62,23.14,23.29,2155842,23.3,23.62,23.14,23.29,2155842,0.0,1.0
2025-03-19,23.71,23.99,23.26,23.4,3032256,23.71,23.99,23.26,23.4,3032256,0.0,1.0
2025-03-20,23.51,24.12,23.51,23.65,1998220,23.51,24.12,23.51,23.65,1998220,0.0,1.0
2025-03-21,24.75,24.81,23.65,23.75,6893871,24.75,24.81,23.65,23.75,6893871,0.0,1.0
2025-03-24,25.61,25.83,25.15,25.35,5036047,25.61,25.83,25.15,25.35,5036047,0.0,1.0
2025-03-25,25.4,25.77,24.9901,25.7,10106783,25.4,25.77,24.9901,25.7,10106783,0.0,1.0
2025-03-26,28.36,29.8,27.32,28.84,53312955,28.36,29.8,27.32,28.84,53312955,0.0,1.0
2025-03-27,22.09,26.28,21.16,25.865,96733093,22.09,26.28,21.16,25.865,96733093,0.0,1.0
2025-03-28,21.73,22.79,21.7,21.89,44771676,21.73,22.79,21.7,21.89,44771676,0.0,1.0
2025-03-31,22.32,22.63,20.7301,21.4,16147925,22.32,22.63,20.7301,21.4,16147925,0.0,1.0
2025-04-01,22.61,23.245,21.95,22.755,14435333,22.61,23.245,21.95,22.755,14435333,0.0,1.0
2025-04-02,22.69,23.02,22.25,22.49,10965121,22.69,23.02,22.25,22.49,10965121,0.0,1.0
2025-04-03,21.1,21.78,21.08,21.6,11141888,21.1,21.78,21.08,21.6,11141888,0.0,1.0
2025-04-04,23.49,23.85,20.78,21.42,20608194,23.49,23.85,20.78,21.42,20608194,0.0,1.0
2025-04-07,24.29,25.02,22.4,22.6,17191901,24.29,25.02,22.4,22.6,17191901,0.0,1.0
2025-04-08,23.39,24.9318,22.97,24.82,12062268,23.39,24.9318,22.97,24.82,12062268,0.0,1.0
2025-04-09,25.4,25.459,23.03,23.03,17695938,25.4,25.459,23.03,23.03,17695938,0.0,1.0
2025-04-10,25.02,26.2,24.41,25.0,11545364,25.02,26.2,24.41,25.0,11545364,0.0,1.0
2025-04-11,26.4,26.44,25.25,25.5,10984060,26.4,26.44,25.25,25.5,10984060,0.0,1.0
2025-04-14,26.98,27.18,25.68,26.66,10628362,26.98,27.18,25.68,26.66,10628362,0.0,1.0
2025-04-15,26.7,27.38,26.62,26.88,6738083,26.7,27.38,26.62,26.88,6738083,0.0,1.0
2025-04-16,26.25,26.6635,25.7201,26.45,6292788,26.25,26.6635,25.7201,26.45,6292788,0.0,1.0
2025-04-17,26.78,27.1854,26.17,26.21,7434838,26.78,27.1854,26.17,26.21,7434838,0.0,1.0
2025-04-21,26.77,27.0399,25.79,26.71,7689967,26.77,27.0399,25.79,26.71,7689967,0.0,1.0
2025-04-22,27.8,27.94,26.88,26.99,11065946,27.8,27.94,26.88,26.99,11065946,0.0,1.0
2025-04-23,27.12,28.25,26.96,28.2,8862655,27.12,28.25,26.96,28.2,8862655,0.0,1.0
2025-04-24,27.08,27.5799,26.836,27.1,6212122,27.08,27.5799,26.836,27.1,6212122,0.0,1.0
2025-04-25,27.46,27.8,27.13,27.13,5853359,27.46,27.8,27.13,27.13,5853359,0.0,1.0
2025-04-28,27.59,27.59,26.98,27.4,6819305,27.59,27.59,26.98,27.4,6819305,0.0,1.0
2025-04-29,27.26,27.94,27.26,27.45,5497551,27.26,27.94,27.26,27.45,5497551,0.0,1.0
2025-04-30,27.86,27.93,26.79,26.9,6578094,27.86,27.93,26.79,26.9,6578094,0.0,1.0
2025-05-01,27.43,28.35,27.415,27.98,5693525,27.43,28.35,27.415,27.98,5693525,0.0,1.0
2025-05-02,27.48,27.9163,27.15,27.7,5579861,27.48,27.9163,27.15,27.7,5579861,0.0,1.0
2025-05-05,26.6,27.41,26.35,27.325,7132359,26.6,27.41,26.35,27.325,7132359,0.0,1.0
2025-05-06,26.04,26.5,25.665,26.44,5883843,26.04,26.5,25.665,26.44,5883843,0.0,1.0
2025-05-07,26.01,26.34,25.88,26.19,4386935,26.01,26.34,25.88,26.19,4386935,0.0,1.0
2025-05-08,26.78,26.99,26.18,26.3,6521684,26.78,26.99,26.18,26.3,6521684,0.0,1.0
2025-05-09,27.54,27.73,26.76,26.78,7795212,27.54,27.73,26.76,26.78,7795212,0.0,1.0
2025-05-12,28.05,28.18,27.285,28.06,7395242,28.05,28.18,27.285,28.06,7395242,0.0,1.0
2025-05-13,28.39,28.8599,28.05,28.05,10365258,28.39,28.8599,28.05,28.05,10365258,0.0,1.0
2025-05-14,28.73,29.39,28.3,28.48,14552315,28.73,29.39,28.3,28.48,14552315,0.0,1.0
2025-05-15,28.63,28.64,27.42,28.58,9364353,28.63,28.64,27.42,28.58,9364353,0.0,1.0
2025-05-16,28.45,29.06,28.3,28.61,6504447,28.45,29.06,28.3,28.61,6504447,0.0,1.0
2025-05-19,27.89,28.2,27.69,27.75,4223534,27.89,28.2,27.69,27.75,4223534,0.0,1.0
2025-05-20,28.51,28.78,27.85,27.89,4795105,28.51,28.78,27.85,27.89,4795105,0.0,1.0
2025-05-21,28.05,29.19,28.0201,28.4,8762022,28.05,29.19,28.0201,28.4,8762022,0.0,1.0
2025-05-22,30.86,31.0,28.49,28.55,21451030,30.86,31.0,28.49,28.55,21451030,0.0,1.0
2025-05-23,33.03,33.21,30.545,30.6,30477595,33.03,33.21,30.545,30.6,30477595,0.0,1.0
2025-05-27,35.01,35.74,33.63,33.97,33217805,35.01,35.74,33.63,33.97,33217805,0.0,1.0
2025-05-28,31.21,35.81,30.73,35.785,45300350,31.21,35.81,30.73,35.785,45300350,0.0,1.0
2025-05-29,29.57,31.35,29.32,31.17,15887926,29.57,31.35,29.32,31.17,15887926,0.0,1.0
2025-05-30,29.8,30.49,29.185,29.2,10227796,29.8,30.49,29.185,29.2,10227796,0.0,1.0
2025-06-02,30.64,30.88,29.73,29.87,7430729,30.64,30.88,29.73,29.87,7430729,0.0,1.0
2025-06-03,30.1,31.05,30.02,30.81,6086532,30.1,31.05,30.02,30.81,6086532,0.0,1.0
2025-06-04,29.95,30.97,29.34,29.9,7313977,29.95,30.97,29.34,29.9,7313977,0.0,1.0
2025-06-05,29.45,30.608,29.23,29.81,6356776,29.45,30.608,29.23,29.81,6356776,0.0,1.0
2025-06-06,29.58,30.0,29.52,29.68,4379288,29.58,30.0,29.52,29.68,4379288,0.0,1.0
2025-06-09,30.34,30.49,29.45,29.92,5836161,30.34,30.49,29.45,29.92,5836161,0.0,1.0
2025-06-10,30.15,30.6,29.66,30.54,11974428,30.15,30.6,29.66,30.54,11974428,0.0,1.0
2025-06-11,28.55,29.4138,28.42,29.02,18039170,28.55,29.4138,28.42,29.02,18039170,0.0,1.0
2025-06-12,22.14,24.3,21.54,23.57,172324520,22.14,24.3,21.54,23.57,172324520,0.0,1.0
2025-06-13,22.14,23.15,22.1033,22.18,59849893,22.14,23.15,22.1033,22.18,59849893,0.0,1.0
2025-06-16,23.32,23.46,22.41,22.77,31522657,23.32,23.46,22.41,22.77,31522657,0.0,1.0
2025-06-17,22.99,23.78,22.79,23.0,24797599,22.99,23.78,22.79,23.0,24797599,0.0,1.0
2025-06-18,23.44,23.95,22.9297,23.07,14712148,23.44,23.95,22.9297,23.07,14712148,0.0,1.0
2025-06-20,23.46,23.725,23.13,23.52,19994180,23.46,23.725,23.13,23.52,19994180,0.0,1.0
2025-06-23,22.82,23.33,22.45,23.03,12120494,22.82,23.33,22.45,23.03,12120494,0.0,1.0
2025-06-24,23.29,23.326,22.85,23.03,11660172,23.29,23.326,22.85,23.03,11660172,0.0,1.0
2025-06-25,23.55,23.69,23.05,23.38,9840749,23.55,23.69,23.05,23.38,9840749,0.0,1.0
2025-06-26,23.88,24.06,23.3,23.4,8777965,23.88,24.06,23.3,23.4,8777965,0.0,1.0
2025-06-27,23.59,24.26,23.46,23.99,11638237,23.59,24.26,23.46,23.99,11638237,0.0,1.0
2025-06-30,24.39,24.4,23.54,23.64,10439313,24.39,24.4,23.54,23.64,10439313,0.0,1.0
2025-07-01,23.68,24.5,23.68,24.15,8308047,23.68,24.5,23.68,24.15,8308047,0.0,1.0
2025-07-02,23.95,24.1,23.75,23.9,6428597,23.95,24.1,23.75,23.9,6428597,0.0,1.0
2025-07-03,23.59,24.16,23.49,23.85,5566311,23.59,24.16,23.49,23.85,5566311,0.0,1.0
2025-07-07,22.62,23.48,22.53,23.48,12873527,22.62,23.48,22.53,23.48,12873527,0.0,1.0
2025-07-08,22.75,22.95,22.58,22.71,7863631,22.75,22.95,22.58,22.71,7863631,0.0,1.0
2025-07-09,23.19,23.6,22.53,22.88,14641415,23.19,23.6,22.53,22.88,14641415,0.0,1.0
2025-07-10,23.1,23.3264,23.01,23.04,5990997,23.1,23.3264,23.01,23.04,5990997,0.0,1.0
2025-07-11,23.33,24.05,23.13,23.13,11454086,23.33,24.05,23.13,23.13,11454086,0.0,1.0
2025-07-14,23.7,23.84,23.3927,23.44,7769614,23.7,23.84,23.3927,23.44,7769614,0.0,1.0
2025-07-15,23.22,23.68,23.17,23.66,7321570,23.22,23.68,23.17,23.66,7321570,0.0,1.0
2025-07-16,23.68,23.845,23.31,23.4,7738267,23.68,23.845,23.31,23.4,7738267,0.0,1.0
2025-07-17,23.4,23.72,23.38,23.54,7307167,23.4,23.72,23.38,23.54,7307167,0.0,1.0
2025-07-18,23.28,23.51,23.13,23.46,6628396,23.28,23.51,23.13,23.46,6628396,0.0,1.0
2025-07-21,24.2,24.43,23.05,23.28,17718374,24.2,24.43,23.05,23.28,17718374,0.0,1.0
2025-07-22,24.26,24.84,23.53,24.14,12006257,24.26,24.84,23.53,24.14,12006257,0.0,1.0
2025-07-23,23.96,24.75,23.81,24.46,8305149,23.96,24.75,23.81,24.46,8305149,0.0,1.0
2025-07-24,23.53,23.94,23.46,23.89,6338139,23.53,23.94,23.46,23.89,6338139,0.0,1.0
2025-07-25,23.33,23.6,23.25,23.51,7090634,23.33,23.6,23.25,23.51,7090634,0.0,1.0
2025-07-28,22.98,23.56,22.95,23.345,11481943,22.98,23.56,22.95,23.345,11481943,0.0,1.0
2025-07-29,22.55,23.04,22.53,23.01,6078838,22.55,23.04,22.53,23.01,6078838,0.0,1.0
2025-07-30,22.45,22.785,22.27,22.59,7956586,22.45,22.785,22.27,22.59,7956586,0.0,1.0
2025-07-31,22.45,23.34,22.3,22.35,13749907,22.45,23.34,22.3,22.35,13749907,0.0,1.0
2025-08-01,22.1,22.606,21.92,22.32,7878440,22.1,22.606,21.92,22.32,7878440,0.0,1.0
2025-08-04,22.63,22.67,22.07,22.25,5059365,22.63,22.67,22.07,22.25,5059365,0.0,1.0
2025-08-05,22.81,23.05,22.46,22.5,4981405,22.81,23.05,22.46,22.5,4981405,0.0,1.0
2025-08-06,22.81,22.86,22.4201,22.82,4825043,22.81,22.86,22.4201,22.82,4825043,0.0,1.0
2025-08-07,22.65,23.125,22.49,22.8,4456288,22.65,23.125,22.49,22.8,4456288,0.0,1.0
2025-08-08,22.27,22.83,22.22,22.63,4833088,22.27,22.83,22.22,22.63,4833088,0.0,1.0
2025-08-11,22.41,22.805,22.29,22.29,5212532,22.41,22.805,22.29,22.29,5212532,0.0,1.0
2025-08-12,22.93,22.945,22.47,22.5,4887648,22.93,22.945,22.47,22.5,4887648,0.0,1.0
2025-08-13,23.02,23.21,22.81,22.95,5349328,23.02,23.21,22.81,22.95,5349328,0.0,1.0
2025-08-14,22.89,22.9099,22.57,22.84,4779950,22.89,22.9099,22.57,22.84,4779950,0.0,1.0
2025-08-15,22.94,23.02,22.665,22.94,4965589,22.94,23.02,22.665,22.94,4965589,0.0,1.0
2025-08-18,23.11,23.17,22.9,22.94,5107095,23.11,23.17,22.9,22.94,5107095,0.0,1.0
2025-08-19,22.82,23.18,22.7,23.1,5532814,22.82,23.18,22.7,23.1,5532814,0.0,1.0
2025-08-20,22.63,22.7679,22.37,22.72,4388719,22.63,22.7679,22.37,22.72,4388719,0.0,1.0
2025-08-21,22.56,22.6224,22.38,22.6,4090609,22.56,22.6224,22.38,22.6,4090609,0.0,1.0
2025-08-22,22.89,23.0258,22.615,22.65,5551442,22.89,23.0258,22.615,22.65,5551442,0.0,1.0
2025-08-25,22.68,22.9,22.5636,22.86,3801008,22.68,22.9,22.5636,22.86,3801008,0.0,1.0
2025-08-26,22.3,22.8,22.27,22.67,7867554,22.3,22.8,22.27,22.67,7867554,0.0,1.0
2025-08-27,22.5,22.575,22.27,22.46,6891997,22.5,22.575,22.27,22.46,6891997,0.0,1.0
2025-08-28,22.79,22.895,22.37,22.56,6482312,22.79,22.895,22.37,22.56,6482312,0.0,1.0
2025-08-29,22.41,22.82,22.41,22.72,5371497,22.41,22.82,22.41,22.72,5371497,0.0,1.0
2025-09-02,23.41,23.41,22.18,22.355,9567042,23.41,23.41,22.18,22.355,9567042,0.0,1.0
2025-09-03,22.88,23.73,22.6807,23.51,9716540,22.88,23.73,22.6807,23.51,9716540,0.0,1.0
2025-09-04,22.37,22.8454,22.37,22.76,5531803,22.37,22.8454,22.37,22.76,5531803,0.0,1.0
2025-09-05,22.61,22.785,22.28,22.6,11183337,22.61,22.785,22.28,22.6,11183337,0.0,1.0
2025-09-08,23.22,23.47,22.5619,22.66,10151222,23.22,23.47,22.5619,22.66,10151222,0.0,1.0
2025-09-09,23.59,23.628,22.94,23.1,18374443,23.59,23.628,22.94,23.1,18374443,0.0,1.0
2025-09-10,24.37,25.43,24.04,25.205,46253973,24.37,25.43,24.04,25.205,46253973,0.0,1.0
2025-09-11,24.85,24.85,23.89,24.0,12512626,24.85,24.85,23.89,24.0,12512626,0.0,1.0
2025-09-12,24.93,25.138,24.75,24.89,9320071,24.93,25.138,24.75,24.89,9320071,0.0,1.0
2025-09-15,25.53,25.81,24.99,25.0,9603984,25.53,25.81,24.99,25.0,9603984,0.0,1.0
2025-09-16,26.34,26.42,25.61,25.69,9829954,26.34,26.42,25.61,25.69,9829954,0.0,1.0
2025-09-17,26.1,26.465,25.5803,26.35,7897132,26.1,26.465,25.5803,26.35,7897132,0.0,1.0
2025-09-18,25.88,26.4165,25.84,26.21,7806246,25.88,26.4165,25.84,26.21,7806246,0.0,1.0
2025-09-19,26.08,26.3889,25.79,25.83,9567601,26.08,26.3889,25.79,25.83,9567601,0.0,1.0
2025-09-22,26.78,27.34,25.97,26.0,11263598,26.78,27.34,25.97,26.0,11263598,0.0,1.0
2025-09-23,26.8,27.24,26.59,26.905,7063968,26.8,27.24,26.59,26.905,7063968,0.0,1.0
2025-09-24,26.25,27.05,26.22,26.83,5508834,26.25,27.05,26.22,26.83,5508834,0.0,1.0
2025-09-25,25.27,26.34,25.27,25.93,8210462,25.27,26.34,25.27,25.93,8210462,0.0,1.0
2025-09-26,26.42,26.8,25.44,25.53,8048334,26.42,26.8,25.44,25.53,8048334,0.0,1.0
2025-09-29,27.21,27.21,26.79,27.2,7979038,27.21,27.21,26.79,27.2,7979038,0.0,1.0
2025-09-30,27.28,27.34,26.795,27.21,5392802,27.28,27.34,26.795,27.21,5392802,0.0,1.0
2025-10-01,27.69,27.785,27.176,27.25,8187127,27.69,27.785,27.176,27.25,8187127,0.0,1.0
2025-10-02,27.22,28.1,26.72,28.0,14525954,27.22,28.1,26.72,28.0,14525954,0.0,1.0
2025-10-03,25.38,26.99,25.155,26.36,11615905,25.38,26.99,25.155,26.36,11615905,0.0,1.0
2025-10-06,25.05,25.83,25.01,25.55,11543446,25.05,25.83,25.01,25.55,11543446,0.0,1.0
2025-10-07,24.35,25.24,24.305,25.05,10779916,24.35,25.24,24.305,25.05,10779916,0.0,1.0
2025-10-08,24.41,25.05,24.13,24.38,7183811,24.41,25.05,24.13,24.38,7183811,0.0,1.0
2025-10-09,24.07,24.7413,23.86,24.58,11821160,24.07,24.7413,23.86,24.58,11821160,0.0,1.0
2025-10-10,23.3,24.2,23.28,24.08,9744316,23.3,24.2,23.28,24.08,9744316,0.0,1.0
2025-10-13,23.59,23.8,23.11,23.48,5772105,23.59,23.8,23.11,23.48,5772105,0.0,1.0
2025-10-14,23.21,23.67,22.88,23.12,4470901,23.21,23.67,22.88,23.12,4470901,0.0,1.0
2025-10-15,23.38,23.66,23.21,23.3,5018139,23.38,23.66,23.21,23.3,5018139,0.0,1.0
2025-10-16,22.95,23.53,22.86,23.3,6549759,22.95,23.53,22.86,23.3,6549759,0.0,1.0
2025-10-17,23.07,23.3899,22.9,22.95,6206263,23.07,23.3899,22.9,22.95,6206263,0.0,1.0
2025-10-20,23.37,23.39,23.12,23.12,4424363,23.37,23.39,23.12,23.12,4424363,0.0,1.0
2025-10-21,22.8,23.34,22.8,23.08,6387180,22.8,23.34,22.8,23.08,6387180,0.0,1.0
2025-10-22,22.49,23.33,22.24,22.69,11012887,22.49,23.33,22.24,22.69,11012887,0.0,1.0
2025-10-23,23.63,23.83,22.456,22.53,10637953,23.63,23.83,22.456,22.53,10637953,0.0,1.0
2025-10-24,23.3,23.6,23.22,23.45,5771165,23.3,23.6,23.22,23.45,5771165,0.0,1.0
2025-10-27,23.53,24.54,23.44,24.5,9428707,23.53,24.54,23.44,24.5,9428707,0.0,1.0
2025-10-28,23.3,23.63,23.2225,23.52,7984105,23.3,23.63,23.2225,23.52,7984105,0.0,1.0
2025-10-29,23.38,23.42,22.88,23.34,5696936,23.38,23.42,22.88,23.34,5696936,0.0,1.0
2025-10-30,22.58,23.27,22.56,23.17,6438442,22.58,23.27,22.56,23.17,6438442,0.0,1.0
2025-10-31,22.29,22.8044,22.29,22.775,4990691,22.29,22.8044,22.29,22.775,4990691,0.0,1.0
2025-11-03,22.11,22.415,21.96,22.25,6276116,22.11,22.415,21.96,22.25,6276116,0.0,1.0
2025-11-04,21.98,22.27,21.58,21.87,5155852,21.98,22.27,21.58,21.87,5155852,0.0,1.0
2025-11-05,22.01,22.34,21.89,21.98,3846413,22.01,22.34,21.89,21.98,3846413,0.0,1.0
2025-11-06,21.35,22.02,21.35,21.96,5718101,21.35,22.02,21.35,21.96,5718101,0.0,1.0
2025-11-07,21.5,21.735,20.95,21.1,6533306,21.5,21.735,20.95,21.1,6533306,0.0,1.0
2025-11-10,21.49,21.81,21.3,21.67,4724873,21.49,21.81,21.3,21.67,4724873,0.0,1.0
2025-11-11,21.45,21.615,21.225,21.42,2856338,21.45,21.615,21.225,21.42,2856338,0.0,1.0
2025-11-12,21.36,21.74,21.255,21.46,4341284,21.36,21.74,21.255,21.46,4341284,0.0,1.0
2025-11-13,20.96,21.33,20.88,21.28,7415436,20.96,21.33,20.88,21.28,7415436,0.0,1.0
2025-11-14,20.66,20.99,20.41,20.65,5887642,20.66,20.99,20.41,20.65,5887642,0.0,1.0
2025-11-17,20.5,20.84,20.27,20.57,4968176,20.5,20.84,20.27,20.57,4968176,0.0,1.0
2025-11-18,20.5,20.67,20.18,20.39,3733252,20.5,20.67,20.18,20.39,3733252,0.0,1.0
2025-11-19,20.42,20.505,20.11,20.4,5194324,20.42,20.505,20.11,20.4,5194324,0.0,1.0
2025-11-20,19.94,20.69,19.93,20.55,6028877,19.94,20.69,19.93,20.55,6028877,0.0,1.0
2025-11-21,20.14,20.63,19.94,19.95,5514125,20.14,20.63,19.94,19.95,5514125,0.0,1.0
2025-11-24,20.49,20.555,20.12,20.19,5577591,20.49,20.555,20.12,20.19,5577591,0.0,1.0
2025-11-25,21.06,21.36,20.31,20.49,4794851,21.06,21.36,20.31,20.49,4794851,0.0,1.0
2025-11-26,21.63,21.83,21.11,21.18,4644241,21.63,21.83,21.11,21.18,4644241,0.0,1.0