date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-11-20,17.5,17.75,17.3,17.7,189700,3.21554391932626,3.26148026103092,3.17879484596253,3.25229299268998,1032406.98410226,0.0,1.0
2003-11-21,17.34,17.79,17.2,17.79,312200,3.18614466063527,3.26883007570366,3.16042030928066,3.26883007570366,1699090.46092107,0.0,1.0
2003-11-24,17.55,18.0,17.4,17.5,216100,3.22473118766719,3.30741660273558,3.19716938264439,3.21554391932626,1176084.07624934,0.0,1.0
2003-11-25,17.24,18.07,17.21,17.6,300700,3.16777012395341,3.32027877841288,3.16225776294885,3.23391845600812,1636503.84881155,0.0,1.0
2003-11-26,17.55,17.75,17.3,17.4,209200,3.22473118766719,3.26148026103092,3.17879484596253,3.19716938264439,1138532.10898363,0.0,1.0
2003-11-28,18.25,18.25,17.3,17.5,79500,3.35335294444024,3.35335294444024,3.17879484596253,3.21554391932626,432663.970670164,0.0,1.0
2003-12-01,20.69,21.33,18.28,18.28,386200,3.80169163947773,3.91928867424166,3.3588653054448,3.3588653054448,2101821.7040606,0.0,1.0
2003-12-02,22.25,22.58,20.5,21.47,318600,4.08833441171481,4.14897038276496,3.76678001978219,3.94501302559627,1733921.27113855,0.0,1.0
2003-12-03,20.45,22.7,20.45,22.65,326100,3.75759275144125,4.1710198267832,3.75759275144125,4.16183255844227,1774738.62686215,0.0,1.0
2003-12-04,19.8,20.45,18.81,20.45,271800,3.63815826300914,3.75759275144125,3.45625034985868,3.75759275144125,1479220.97142328,0.0,1.0
2003-12-05,19.08,19.63,18.73,19.63,126600,3.50586159889971,3.60692155064997,3.44155072051319,3.60692155064997,688996.964614375,0.0,1.0
2003-12-08,18.7,19.1,17.88,19.05,309800,3.43603835950863,3.50953650623609,3.28536715871734,3.50034923789515,1686028.90708952,0.0,1.0
2003-12-09,17.96,18.98,17.85,18.7,268700,3.30006678806283,3.48748706221785,3.27985479771278,3.43603835950863,1462349.79772419,0.0,1.0
2003-12-10,18.3,18.49,17.88,18.49,170400,3.36254021278117,3.39745183247671,3.28536715871734,3.39745183247671,927370.322040201,0.0,1.0
2003-12-11,18.25,18.82,17.99,18.3,92300,3.35335294444024,3.45808780352687,3.30557914906739,3.36254021278117,502325.591105109,0.0,1.0
2003-12-12,17.9,18.7,17.3,18.4,262600,3.28904206605371,3.43603835950863,3.17879484596253,3.38091474946303,1429151.68173566,0.0,1.0
2003-12-15,17.5,18.32,17.161,18.17,449600,3.21554391932626,3.36621512011754,3.15325423997474,3.33865331509475,2446864.41777743,0.0,1.0
2003-12-16,17.0,17.65,16.38,17.65,491600,3.12367123591693,3.24310572434905,3.00974910848938,3.24310572434905,2675441.6098296,0.0,1.0
2003-12-17,16.95,17.2,16.65,17.0,167700,3.114483967576,3.16042030928066,3.05936035753041,3.12367123591693,912676.073979705,0.0,1.0
2003-12-18,17.0,17.37,16.75,16.75,54000,3.12367123591693,3.19165702163983,3.07773489421227,3.07773489421227,293884.961209923,0.0,1.0
2003-12-19,17.72,17.73,17.0,17.05,174300,3.25596790002636,3.25780535369454,3.12367123591693,3.13285850425787,948595.347016472,0.0,1.0
2003-12-22,18.35,18.62,17.51,17.51,318600,3.3717274811221,3.42133873016314,3.21738137299444,3.21738137299444,1733921.27113855,0.0,1.0
2003-12-23,18.61,18.7,18.05,18.5,160900,3.41950127649495,3.43603835950863,3.31660387107651,3.3992892861449,875668.33812364,0.0,1.0
2003-12-24,18.6,19.0,18.36,18.8,80400,3.41766382282676,3.49116196955422,3.37356493479029,3.45441289619049,437562.053356997,0.0,1.0
2003-12-26,18.29,18.6,18.18,18.6,10700,3.36070275911298,3.41766382282676,3.34049076876293,3.41766382282676,58232.7608323366,0.0,1.0
2003-12-29,18.71,18.71,18.25,18.65,73500,3.43787581317681,3.43787581317681,3.35335294444024,3.4268510911677,400010.086091284,0.0,1.0
2003-12-30,18.8,18.9,18.53,18.65,36900,3.45441289619049,3.47278743287236,3.40480164714946,3.4268510911677,200821.390160114,0.0,1.0
2003-12-31,18.81,18.95,18.6,18.79,62900,3.45625034985868,3.48197470121329,3.41766382282676,3.45257544252231,342321.556668595,0.0,1.0
2004-01-02,19.25,19.25,18.8,18.91,45300,3.53709831125888,3.53709831125888,3.45441289619049,3.47462488654054,246536.828570547,0.0,1.0
2004-01-05,19.34,19.45,18.85,18.99,69300,3.55363539427256,3.57384738462261,3.46360016453142,3.48932451588603,377152.366886068,0.0,1.0
2004-01-06,18.82,19.35,18.32,19.35,88800,3.45808780352687,3.55547284794075,3.36621512011754,3.55547284794075,483277.491767428,0.0,1.0
2004-01-07,18.78,19.45,18.75,19.12,157200,3.45073798885412,3.57384738462261,3.44522562784956,3.51321141357246,855531.775966664,0.0,1.0
2004-01-08,18.29,19.4,18.16,19.07,142400,3.36070275911298,3.56466011628168,3.33681586142656,3.50402414523153,774985.52733876,0.0,1.0
2004-01-09,17.07,18.78,16.71,18.3,123600,3.13653341159424,3.45073798885412,3.07038507953953,3.36254021278117,672670.022324934,0.0,1.0
2004-01-12,17.79,17.95,17.01,17.08,132900,3.26883007570366,3.29822933439465,3.12550868958512,3.13837086526243,723283.5434222,0.0,1.0
2004-01-13,17.0,17.95,16.85,17.71,380100,3.12367123591693,3.29822933439465,3.09610943089414,3.25413044635817,2068623.58807207,0.0,1.0
2004-01-14,18.05,18.05,16.881,17.0,481900,3.31660387107651,3.31660387107651,3.10180553726552,3.12367123591693,2622651.16309374,0.0,1.0
2004-01-15,19.16,19.4,18.06,18.06,217000,3.5205612282452,3.56466011628168,3.3184413247447,3.3184413247447,1180982.15893617,0.0,1.0
2004-01-16,19.5,19.6,19.1,19.4,283600,3.58303465296354,3.60140918964541,3.50953650623609,3.56466011628168,1543440.27776174,0.0,1.0
2004-01-20,20.3,20.47,19.46,19.59,250900,3.73003094641846,3.76126765877763,3.5756848382908,3.59957173597722,1365476.60680684,0.0,1.0
2004-01-21,19.8,20.3,19.4,20.3,190500,3.63815826300914,3.73003094641846,3.56466011628168,3.73003094641846,1036760.83537945,0.0,1.0
2004-01-22,19.36,20.22,19.3,19.75,94100,3.55731030160893,3.71533131707297,3.54628557959981,3.6289709946682,512121.756478773,0.0,1.0
2004-01-23,19.74,20.2,19.35,19.37,46600,3.62713354100002,3.71165640973659,3.55547284794075,3.55914775527712,253611.83689597,0.0,1.0
2004-01-26,19.45,20.0,19.45,19.94,81500,3.57384738462261,3.67490733637286,3.57384738462261,3.66388261436375,443548.598863124,0.0,1.0
2004-01-27,19.2,19.83,18.553,19.7,143900,3.52791104291795,3.64367062401369,3.40902779058629,3.61978372632727,783148.998483479,0.0,1.0
2004-01-28,17.26,19.36,17.15,19.32,176400,3.17144503128978,3.55731030160893,3.15123304093973,3.54996048693619,960024.206619082,0.0,1.0
2004-01-29,17.14,17.82,16.801,17.49,141500,3.14939558727154,3.27434243670822,3.08710590792002,3.21370646565807,770087.444651928,0.0,1.0
2004-01-30,18.0,18.25,17.35,17.35,245200,3.30741660273558,3.35335294444024,3.18798211430346,3.18798211430346,1334455.41645691,0.0,1.0
2004-02-02,17.99,18.17,17.9,18.08,149400,3.30557914906739,3.33865331509475,3.28904206605371,3.32211623208107,813081.72601412,0.0,1.0
2004-02-03,18.0,18.05,17.86,17.95,161300,3.30741660273558,3.31660387107651,3.28169225138097,3.29822933439465,877845.263762232,0.0,1.0
2004-02-04,17.74,18.0,17.53,18.0,26900,3.25964280736273,3.30741660273558,3.22105628033082,3.30741660273558,146398.249195313,0.0,1.0
2004-02-05,18.75,18.87,17.59,17.8,262000,3.44522562784956,3.4672750718678,3.23208100233993,3.27066752937185,1425886.29327777,0.0,1.0
2004-02-06,19.92,19.98,18.7,18.93,314800,3.66020770702737,3.67123242903649,3.43603835950863,3.47829979387692,1713240.47757192,0.0,1.0
2004-02-09,20.45,20.5,19.6,19.95,117300,3.75759275144125,3.76678001978219,3.60140918964541,3.66572006803193,638383.443517111,0.0,1.0
2004-02-10,20.95,21.0,20.32,20.32,146500,3.84946543485058,3.85865270319151,3.73370585375483,3.73370585375483,797299.015134327,0.0,1.0
2004-02-11,21.5,21.5,20.55,20.77,146500,3.95052538660083,3.95052538660083,3.77596728812312,3.81639126882322,797299.015134327,0.0,1.0
2004-02-12,21.18,21.61,21.08,21.45,84700,3.89172686921886,3.97073737695088,3.873352332537,3.9413381182599,460964.003971861,0.0,1.0
2004-02-13,21.661,21.95,21.0,21.03,94300,3.98010839065863,4.03321080166922,3.85865270319151,3.86416506419607,513210.219298069,0.0,1.0
2004-02-17,22.3,22.5,21.751,21.95,56800,4.09752168005574,4.13427075341947,3.99664547367231,4.03321080166922,309123.440680067,0.0,1.0
2004-02-18,21.95,22.3,21.9,22.26,179700,4.03321080166922,4.09752168005574,4.02402353332829,4.090171865383,977983.843137465,0.0,1.0
2004-02-19,21.67,22.25,21.55,21.95,29000,3.98176209896,4.08833441171481,3.95971265494176,4.03321080166922,157827.108797921,0.0,1.0
2004-02-20,19.83,21.6,19.75,21.57,45900,3.64367062401369,3.96889992328269,3.6289709946682,3.96338756227813,249802.217028435,0.0,1.0
2004-02-23,18.1,19.956,17.721,19.85,196700,3.32579113941744,3.66682254023284,3.25615164539318,3.64734553135007,1070503.18277763,0.0,1.0
2004-02-24,18.26,18.65,18.0,18.4,87500,3.35519039810843,3.4268510911677,3.30741660273558,3.38091474946303,476202.483442004,0.0,1.0
2004-02-25,19.25,19.4,18.07,18.27,55100,3.53709831125888,3.56466011628168,3.32027877841288,3.35702785177661,299871.506716051,0.0,1.0
2004-02-26,19.42,19.54,18.9,19.08,32200,3.56833502361805,3.59038446763629,3.47278743287236,3.50586159889971,175242.513906658,0.0,1.0
2004-02-27,19.4,19.7,18.64,19.54,31600,3.56466011628168,3.61978372632727,3.42501363749951,3.59038446763629,171977.12544877,0.0,1.0
2004-03-01,19.83,19.97,19.31,19.48,20900,3.64367062401369,3.6693949753683,3.548123033268,3.57935974562717,113744.364616433,0.0,1.0
2004-03-02,19.8,20.0,18.82,19.98,30200,3.63815826300914,3.67490733637286,3.45808780352687,3.67123242903649,164357.885713697,0.0,1.0
2004-03-03,19.29,19.9,19.05,19.9,40000,3.54444812593163,3.656532799691,3.50034923789515,3.656532799691,217692.563859202,0.0,1.0
2004-03-04,19.0,19.78,18.7,19.3,31200,3.49116196955422,3.63448335567276,3.43603835950863,3.54628557959981,169800.199810178,0.0,1.0
2004-03-05,18.84,18.85,18.31,18.65,38200,3.46176271086324,3.46360016453142,3.36437766644936,3.4268510911677,207896.398485538,0.0,1.0
2004-03-08,18.5,18.86,18.43,18.86,129900,3.3992892861449,3.46543761819961,3.38642711046759,3.46543761819961,706956.601132759,0.0,1.0
2004-03-09,18.28,19.15,18.16,19.0,186500,3.3588653054448,3.51872377457702,3.33681586142656,3.49116196955422,1014991.57899353,0.0,1.0
2004-03-10,18.77,19.2,17.96,18.285,99000,3.44890053518593,3.52791104291795,3.30006678806283,3.35978403227889,538789.095551526,0.0,1.0
2004-03-11,18.5,18.86,18.5,18.77,27800,3.3992892861449,3.46543761819961,3.3992892861449,3.44890053518593,151296.331882145,0.0,1.0
2004-03-12,18.62,19.0,18.5,18.99,16100,3.42133873016314,3.49116196955422,3.3992892861449,3.48932451588603,87621.2569533287,0.0,1.0
2004-03-15,18.9,19.08,18.7,18.79,81000,3.47278743287236,3.50586159889971,3.43603835950863,3.45257544252231,440827.441814884,0.0,1.0
2004-03-16,18.78,19.2,18.55,19.1,97100,3.45073798885412,3.52791104291795,3.40847655448583,3.50953650623609,528448.698768213,0.0,1.0
2004-03-17,18.74,19.14,18.62,18.75,89100,3.44338817418137,3.51688632090883,3.42133873016314,3.44522562784956,484910.185996373,0.0,1.0
2004-03-18,18.52,18.95,18.5,18.93,24200,3.40296419348127,3.48197470121329,3.3992892861449,3.47829979387692,131704.001134817,0.0,1.0
2004-03-19,18.58,18.68,18.26,18.51,61700,3.41398891549039,3.43236345217226,3.35519039810843,3.40112673981309,335790.779752819,0.0,1.0
2004-03-22,18.26,18.43,18.15,18.23,40700,3.35519039810843,3.38642711046759,3.33497840775837,3.34967803710387,221502.183726738,0.0,1.0
2004-03-23,18.4,19.15,18.2,18.2,55700,3.38091474946303,3.51872377457702,3.34416567609931,3.34416567609931,303136.895173939,0.0,1.0
2004-03-24,18.26,18.9,17.9,18.78,79100,3.35519039810843,3.47278743287236,3.28904206605371,3.45073798885412,430487.045031571,0.0,1.0
2004-03-25,18.43,18.5,17.99,18.26,56900,3.38642711046759,3.3992892861449,3.30557914906739,3.35519039810843,309667.672089715,0.0,1.0
2004-03-26,18.43,18.9,17.76,18.67,1211400,3.38642711046759,3.47278743287236,3.2633177146991,3.43052599850407,6592819.29647594,0.0,1.0
2004-03-29,18.49,19.0,18.43,18.51,148200,3.39745183247671,3.49116196955422,3.38642711046759,3.40112673981309,806550.949098344,0.0,1.0
2004-03-30,18.34,18.7,18.18,18.65,93100,3.36989002745392,3.43603835950863,3.34049076876293,3.4268510911677,506679.442382292,0.0,1.0
2004-03-31,18.26,18.46,18.03,18.17,53000,3.35519039810843,3.39193947147215,3.31292896374014,3.33865331509475,288442.647113442,0.0,1.0
2004-04-01,18.42,18.56,18.2,18.2,56600,3.38458965679941,3.41031400815402,3.34416567609931,3.34416567609931,308034.977860771,0.0,1.0
2004-04-02,18.5,18.54,18.25,18.54,163200,3.3992892861449,3.40663910081765,3.35335294444024,3.40663910081765,888185.660545544,0.0,1.0
2004-04-05,18.66,18.74,18.35,18.41,105500,3.42868854483588,3.44338817418137,3.3717274811221,3.38275220313122,574164.137178646,0.0,1.0
2004-04-06,18.41,18.55,18.19,18.42,52500,3.38275220313122,3.40847655448583,3.34232822243112,3.38458965679941,285721.490065203,0.0,1.0
2004-04-07,18.31,18.45,18.22,18.32,35600,3.36437766644936,3.39010201780397,3.34784058343568,3.36621512011754,193746.38183469,0.0,1.0
2004-04-08,18.41,19.03,18.41,18.9,78700,3.38275220313122,3.49667433055878,3.38275220313122,3.47278743287236,428310.11939298,0.0,1.0
2004-04-12,18.5,18.5,18.25,18.5,32700,3.3992892861449,3.3992892861449,3.35335294444024,3.3992892861449,177963.670954898,0.0,1.0
2004-04-13,17.42,18.55,17.31,18.45,152300,3.20084428998077,3.40847655448583,3.18063229963071,3.39010201780397,828864.436893911,0.0,1.0
2004-04-14,17.59,17.72,17.4,17.49,61700,3.23208100233993,3.25596790002636,3.19716938264439,3.21370646565807,335790.77975282,0.0,1.0
2004-04-15,17.3,17.71,17.24,17.6,100500,3.17879484596253,3.25413044635817,3.16777012395341,3.23391845600812,546952.566696245,0.0,1.0
2004-04-16,16.41,17.46,16.41,17.31,125600,3.01526146949394,3.20819410465351,3.01526146949394,3.18063229963071,683554.650517893,0.0,1.0
2004-04-19,16.48,16.65,16.12,16.44,152600,3.02812364517124,3.05936035753041,2.96197531311653,3.02077383049849,830497.131122856,0.0,1.0
2004-04-20,16.82,17.15,16.31,16.65,191100,3.09059706988958,3.15123304093973,2.99688693281207,3.05936035753041,1040026.22383734,0.0,1.0
2004-04-21,17.589,17.92,17.1,17.12,141300,3.23189725697312,3.29271697339009,3.1420457725988,3.14572067993517,768998.98183263,0.0,1.0
2004-04-22,18.13,18.22,17.34,17.58,51300,3.331303500422,3.34784058343568,3.18614466063527,3.23024354867175,279190.713149427,0.0,1.0
2004-04-23,18.73,18.92,17.9,18.06,189600,3.44155072051319,3.47646234020873,3.28904206605371,3.3184413247447,1031862.75269262,0.0,1.0
2004-04-26,18.85,18.94,18.35,18.7,195400,3.46360016453142,3.4801372475451,3.3717274811221,3.43603835950863,1063428.1744522,0.0,1.0
2004-04-27,18.86,19.11,18.61,18.67,300100,3.46543761819961,3.51137395990427,3.41950127649495,3.43052599850407,1633238.46035366,0.0,1.0
2004-04-28,18.94,19.0,18.6,18.87,192600,3.4801372475451,3.49116196955422,3.41766382282676,3.4672750718678,1048189.69498206,0.0,1.0
2004-04-29,18.8,19.18,18.69,18.73,89200,3.45441289619049,3.52423613558158,3.43420090584044,3.44155072051319,485454.417406021,0.0,1.0
2004-04-30,17.72,18.9,17.4,18.9,89900,3.25596790002636,3.47278743287236,3.19716938264439,3.47278743287236,489264.037273556,0.0,1.0
2004-05-03,18.71,18.75,17.72,17.779,62800,3.43787581317681,3.44522562784956,3.25596790002636,3.26680887666866,341777.325258948,0.0,1.0
2004-05-04,19.9,20.34,18.45,18.72,371000,3.656532799691,3.7373807610912,3.39010201780397,3.439713266845,2019098.5297941,0.0,1.0
2004-05-05,19.7,20.19,19.43,19.9,144300,3.61978372632727,3.70981895606841,3.57017247728624,3.656532799691,785325.924122072,0.0,1.0
2004-05-06,19.8,19.99,19.12,19.51,133400,3.63815826300914,3.67306988270468,3.51321141357246,3.58487210663173,726004.700470438,0.0,1.0
2004-05-07,18.7,19.8,18.69,19.5,116100,3.43603835950863,3.63815826300914,3.43420090584044,3.58303465296354,631852.666601334,0.0,1.0
2004-05-10,18.28,19.1,17.66,18.75,273400,3.3588653054448,3.50953650623609,3.24494317801724,3.44522562784956,1487928.67397765,0.0,1.0
2004-05-11,18.93,19.14,17.48,18.19,250600,3.47829979387692,3.51688632090883,3.21186901198988,3.34232822243112,1363843.9125779,0.0,1.0
2004-05-12,19.18,19.25,18.64,18.9,135500,3.52423613558158,3.53709831125888,3.42501363749951,3.47278743287236,737433.560073046,0.0,1.0
2004-05-13,18.89,19.17,18.62,18.9,77300,3.47094997920417,3.52239868191339,3.42133873016314,3.47278743287236,420690.879657908,0.0,1.0
2004-05-14,18.25,19.0,18.09,18.9,89800,3.35335294444024,3.49116196955422,3.32395368574926,3.47278743287236,488719.805863908,0.0,1.0
2004-05-17,17.62,18.05,17.61,18.05,85500,3.23759336334449,3.31660387107651,3.23575590967631,3.31660387107651,465317.855249045,0.0,1.0
2004-05-18,17.2,18.58,17.15,17.62,199800,3.16042030928066,3.41398891549039,3.15123304093973,3.23759336334449,1087374.35647672,0.0,1.0
2004-05-19,17.84,18.4,17.16,17.3,208600,3.27801734404459,3.38091474946303,3.15307049460792,3.17879484596253,1135266.72052574,0.0,1.0
2004-05-20,17.43,17.95,17.23,17.95,94100,3.20268174364895,3.29822933439465,3.16593267028522,3.29822933439465,512121.756478773,0.0,1.0
2004-05-21,17.6,17.74,17.39,17.74,79700,3.23391845600812,3.25964280736273,3.19533192897621,3.25964280736273,433752.43348946,0.0,1.0
2004-05-24,17.79,18.01,17.52,17.71,313700,3.26883007570366,3.30925405640376,3.21921882666263,3.25413044635817,1707253.93206579,0.0,1.0
2004-05-25,17.76,17.9,17.21,17.23,291700,3.2633177146991,3.28904206605371,3.16225776294885,3.16593267028522,1587523.02194323,0.0,1.0
2004-05-26,17.91,18.06,17.45,17.61,102900,3.2908795197219,3.3184413247447,3.20635665098532,3.23575590967631,560014.120527797,0.0,1.0
2004-05-27,18.0,18.02,17.5,17.97,256200,3.30741660273558,3.31109151007195,3.21554391932626,3.30190424173102,1394320.87151819,0.0,1.0
2004-05-28,17.6,17.91,17.08,17.75,96200,3.23391845600812,3.2908795197219,3.13837086526243,3.26148026103092,523550.616081381,0.0,1.0
2004-06-01,17.59,17.83,17.5,17.63,64200,3.23208100233993,3.27617989037641,3.21554391932626,3.23943081701268,349396.56499402,0.0,1.0
2004-06-02,17.28,17.69,17.2,17.68,43700,3.17511993862616,3.2504555390218,3.16042030928066,3.24861808535361,237829.126016178,0.0,1.0
2004-06-03,16.85,17.24,16.61,17.17,162100,3.09610943089414,3.16777012395341,3.05201054285766,3.1549079482761,882199.115039416,0.0,1.0
2004-06-04,16.61,17.38,16.54,16.86,109100,3.05201054285766,3.19349447530802,3.03914836718036,3.09794688456232,593756.467925974,0.0,1.0
2004-06-07,18.55,18.7,17.65,18.01,906900,3.40847655448583,3.43603835950863,3.24310572434905,3.30925405640376,4935634.65409776,0.0,1.0
2004-06-08,18.99,19.05,18.17,18.59,456800,3.48932451588603,3.50034923789515,3.33865331509475,3.41582636915858,2486049.07927209,0.0,1.0
2004-06-09,19.02,19.27,18.7,19.02,303200,3.49483687689059,3.54077321859525,3.43603835950863,3.49483687689059,1650109.63405275,0.0,1.0
2004-06-10,18.93,19.06,18.7,19.025,222300,3.47829979387692,3.50218669156334,3.43603835950863,3.49575560372469,1209826.42364751,0.0,1.0
2004-06-14,18.65,18.99,18.5,18.7,100500,3.4268510911677,3.48932451588603,3.3992892861449,3.43603835950863,546952.566696245,0.0,1.0
2004-06-15,18.62,18.8,18.25,18.79,167900,3.42133873016314,3.45441289619049,3.35335294444024,3.45257544252231,913764.536799,0.0,1.0
2004-06-16,18.68,18.85,18.56,18.8,280900,3.43236345217226,3.46360016453142,3.41031400815402,3.45441289619049,1528746.02970124,0.0,1.0
2004-06-17,18.93,18.94,18.58,18.8,262600,3.47829979387692,3.4801372475451,3.41398891549039,3.45441289619049,1429151.68173566,0.0,1.0
2004-06-18,18.95,18.95,18.34,18.86,202900,3.48197470121329,3.48197470121329,3.36989002745392,3.46543761819961,1104245.5301758,0.0,1.0
2004-06-21,18.91,19.0,18.63,18.95,286600,3.47462488654054,3.49116196955422,3.42317618383132,3.48197470121329,1559767.22005118,0.0,1.0
2004-06-22,18.9,19.0,18.7,18.94,170100,3.47278743287236,3.49116196955422,3.43603835950863,3.4801372475451,925737.627811256,0.0,1.0
2004-06-23,19.0,19.05,18.82,18.9,191400,3.49116196955422,3.50034923789515,3.45808780352687,3.47278743287236,1041658.91806628,0.0,1.0
2004-06-24,18.91,19.0,18.67,19.0,137700,3.47462488654054,3.49116196955422,3.43052599850407,3.49116196955422,749406.651085304,0.0,1.0
2004-06-25,18.47,18.94,14.7,18.94,1898100,3.39377692514034,3.4801372475451,2.70105689223405,3.4801372475451,10330056.3865288,0.0,1.0
2004-06-28,17.99,18.5,17.82,18.5,178600,3.30557914906739,3.3992892861449,3.27434243670822,3.3992892861449,971997.297631338,0.0,1.0
2004-06-29,18.19,18.2,17.82,17.99,143900,3.34232822243112,3.34416567609931,3.27434243670822,3.30557914906739,783148.99848348,0.0,1.0
2004-06-30,18.02,18.32,17.89,18.24,347500,3.31109151007195,3.36621512011754,3.28720461238553,3.35151549077205,1891204.14852682,0.0,1.0
2004-07-01,17.18,17.94,17.18,17.94,312500,3.15674540194429,3.29639188072646,3.15674540194429,3.29639188072646,1700723.15515002,0.0,1.0
2004-07-02,16.43,17.06,16.18,17.06,437200,3.01893637683031,3.13469595792605,2.97300003512565,3.13469595792605,2379379.72298108,0.0,1.0
2004-07-06,15.77,16.27,15.74,16.27,368600,2.89766443473,2.98953711813932,2.89215207372544,2.98953711813932,2006036.97596255,0.0,1.0
2004-07-07,16.83,16.9,15.87,15.93,566300,3.09243452355777,3.10529669923507,2.91603897141187,2.92706369342099,3081982.47283665,0.0,1.0
2004-07-08,16.12,16.59,16.08,16.55,195300,2.96197531311653,3.04833563552129,2.95462549844378,3.04098582084855,1062883.94304255,0.0,1.0
2004-07-09,16.29,16.57,16.11,16.15,244500,2.9932120254757,3.04466072818492,2.96013785944834,2.96748767412109,1330645.79658937,0.0,1.0
2004-07-12,15.83,16.25,15.7,16.15,227200,2.90868915673912,2.98586221080295,2.8848022590527,2.96748767412109,1236493.76272027,0.0,1.0
2004-07-13,16.22,16.39,15.65,15.78,391600,2.98034984979839,3.01158656215756,2.87561499071177,2.89950188839819,2131210.20018159,0.0,1.0
2004-07-14,15.94,16.27,15.64,16.22,294300,2.92890114708917,2.98953711813932,2.87377753704358,2.98034984979839,1601673.03859408,0.0,1.0
2004-07-15,15.92,16.15,15.85,15.9,837200,2.9252262397528,2.96748767412109,2.91236406407549,2.92155133241643,4556305.3615731,0.0,1.0
2004-07-16,17.92,18.36,17.25,17.52,1084400,3.29271697339009,3.37356493479029,3.1696075776216,3.21921882666263,5901645.40622296,0.0,1.0
2004-07-19,17.58,17.78,17.46,17.76,576400,3.23024354867175,3.26699262203548,3.20819410465351,3.2633177146991,3136949.8452111,0.0,1.0
2004-07-20,17.6,17.8,17.25,17.8,1254600,3.23391845600812,3.27066752937185,3.1696075776216,3.27066752937185,6827927.26544388,0.0,1.0
2004-07-21,17.5,18.0,17.45,17.62,392000,3.21554391932626,3.30741660273558,3.20635665098532,3.23759336334449,2133387.12582018,0.0,1.0
2004-07-22,17.43,17.68,17.25,17.46,444100,3.20268174364895,3.24861808535361,3.1696075776216,3.20819410465351,2416931.69024679,0.0,1.0
2004-07-23,17.7,17.72,17.29,17.5,403000,3.25229299268998,3.25596790002636,3.17695739229434,3.21554391932626,2193252.58088146,0.0,1.0
2004-07-26,17.77,17.83,17.65,17.75,558600,3.26515516836729,3.27617989037641,3.24310572434905,3.26148026103092,3040076.65429376,0.0,1.0
2004-07-27,17.52,17.8,17.4,17.76,180900,3.21921882666263,3.27066752937185,3.19716938264439,3.2633177146991,984514.620053241,0.0,1.0
2004-07-28,17.06,17.57,16.9,17.49,298100,3.13469595792605,3.22840609500356,3.10529669923507,3.21370646565807,1622353.83216071,0.0,1.0
2004-07-29,17.15,17.37,16.9,17.19,230000,3.15123304093973,3.19165702163983,3.10529669923507,3.15858285561248,1251732.24219041,0.0,1.0
2004-07-30,17.4,17.4,17.0,17.0,175300,3.19716938264439,3.19716938264439,3.12367123591693,3.12367123591693,954037.661112954,0.0,1.0
2004-08-02,17.15,17.25,17.0,17.25,238300,3.15123304093973,3.1696075776216,3.12367123591693,3.1696075776216,1296903.4491912,0.0,1.0
2004-08-03,17.07,17.42,16.91,17.19,247500,3.13653341159424,3.20084428998077,3.10713415290326,3.15858285561248,1346972.73887881,0.0,1.0
2004-08-04,17.09,17.2,16.78,16.98,81500,3.14020831893061,3.16042030928066,3.08324725521683,3.11999632858056,443548.598863125,0.0,1.0
2004-08-05,16.86,17.08,16.71,17.05,91800,3.09794688456232,3.13837086526243,3.07038507953953,3.13285850425787,499604.43405687,0.0,1.0
2004-08-06,16.0,16.79,15.87,16.79,141600,2.93992586909829,3.08508470888502,2.91603897141187,3.08508470888502,770631.676061576,0.0,1.0
2004-08-09,15.84,16.5,15.82,16.19,110700,2.91052661040731,3.03179855250761,2.90685170307094,2.97483748879383,602464.170480341,0.0,1.0
2004-08-10,16.48,16.63,15.83,15.91,157600,3.02812364517124,3.05568545019404,2.90868915673912,2.92338878608461,857708.701605256,0.0,1.0
2004-08-11,16.55,16.76,15.79,16.35,252000,3.04098582084855,3.07957234788046,2.90133934206638,3.00423674748482,1371463.15231297,0.0,1.0
2004-08-12,16.53,16.69,16.35,16.5,135400,3.03731091351217,3.06671017220316,3.00423674748482,3.03179855250761,736889.3286634,0.0,1.0
2004-08-13,16.32,16.6,16.25,16.56,84600,2.99872438648026,3.05017308918948,2.98586221080295,3.04282327451673,460419.772562212,0.0,1.0
2004-08-16,16.73,16.9,16.32,16.38,127700,3.0740599868759,3.10529669923507,2.99872438648026,3.00974910848938,694983.510120503,0.0,1.0
2004-08-17,17.75,17.86,16.66,16.79,338000,3.26148026103092,3.28169225138097,3.0611978111986,3.08508470888502,1839502.16461026,0.0,1.0
2004-08-18,18.12,18.2,17.24,17.5,375200,3.32946604675382,3.34416567609931,3.16777012395341,3.21554391932626,2041956.24899931,0.0,1.0
2004-08-19,18.1,18.25,17.9,18.12,440100,3.32579113941744,3.35335294444024,3.28904206605371,3.32946604675382,2395162.43386087,0.0,1.0
2004-08-20,18.27,18.35,17.98,18.18,401100,3.35702785177661,3.3717274811221,3.3037416953992,3.34049076876293,2182912.18409815,0.0,1.0
2004-08-23,18.35,18.53,18.16,18.35,240800,3.3717274811221,3.40480164714946,3.33681586142656,3.3717274811221,1310509.2344324,0.0,1.0
2004-08-24,18.0,18.53,17.7,18.52,289000,3.30741660273558,3.40480164714946,3.25229299268998,3.40296419348127,1572828.77388273,0.0,1.0
2004-08-25,18.3,18.31,17.95,18.1,575200,3.36254021278117,3.36437766644936,3.29822933439465,3.32579113941744,3130419.06829533,0.0,1.0
2004-08-26,18.22,18.33,18.06,18.33,172000,3.34784058343568,3.36805257378573,3.3184413247447,3.36805257378573,936078.024594569,0.0,1.0
2004-08-27,18.87,18.9,18.09,18.28,378300,3.4672750718678,3.47278743287236,3.32395368574926,3.3588653054448,2058827.4226984,0.0,1.0
2004-08-30,19.56,20.0,18.9,19.25,1081600,3.59405937497266,3.67490733637286,3.47278743287236,3.53709831125888,5886406.92675283,0.0,1.0
2004-08-31,19.49,19.56,18.93,19.38,547900,3.58119719929536,3.59405937497266,3.47829979387692,3.56098520894531,2981843.89346142,0.0,1.0
2004-09-01,21.29,21.3,19.5,19.58,1286800,3.91193885956891,3.9137763132371,3.58303465296354,3.59773428230903,7003169.77935054,0.0,1.0
2004-09-02,22.0,22.11,20.93,21.0,926900,4.04239807001015,4.0626100603602,3.8457905275142,3.85865270319151,5044480.93602736,0.0,1.0
2004-09-03,20.93,21.98,20.85,21.93,554300,3.8457905275142,4.03872316267378,3.83109089816871,4.02953589433285,3016674.70367889,0.0,1.0
2004-09-07,21.05,21.25,20.72,20.96,98300,3.86783997153244,3.90458904489617,3.80720400048229,3.85130288851876,534979.475683989,0.0,1.0
2004-09-08,21.55,21.79,21.0,21.01,437500,3.95971265494176,4.00381154297824,3.85865270319151,3.86049015685969,2381012.41721002,0.0,1.0
2004-09-09,21.88,22.12,20.95,21.5,506800,4.02034862599191,4.06444751402839,3.84946543485058,3.95052538660083,2758164.78409609,0.0,1.0
2004-09-10,22.1,22.36,21.48,21.93,392400,4.06077260669202,4.10854640206486,3.94685047926446,4.02953589433285,2135564.05145877,0.0,1.0
2004-09-13,22.44,22.98,21.89,22.0,542000,4.12324603141035,4.22246852949242,4.0221860796601,4.04239807001015,2949734.24029219,0.0,1.0
2004-09-14,22.45,22.64,22.24,22.33,288100,4.12508348507854,4.15999510477408,4.08649695804662,4.1030340410603,1567930.6911959,0.0,1.0
2004-09-15,21.905,22.36,21.74,22.3,390700,4.02494226016238,4.10854640206486,3.9946242746373,4.09752168005574,2126312.11749476,0.0,1.0
2004-09-16,22.62,22.75,21.92,21.92,305800,4.15632019743771,4.18020709512413,4.02769844066466,4.02769844066466,1664259.6507036,0.0,1.0
2004-09-17,23.0,23.11,22.51,22.67,701200,4.22614343682879,4.24635542717884,4.13610820708766,4.16550746577864,3816150.64445182,0.0,1.0
2004-09-20,23.73,23.75,22.7,22.8,357000,4.3602775546064,4.36395246194278,4.1710198267832,4.18939436346507,1942906.13244338,0.0,1.0
2004-09-21,24.0,24.05,23.66,23.84,400900,4.40988880364744,4.41907607198837,4.3474153789291,4.38048954495645,2181823.72127885,0.0,1.0
2004-09-22,23.24,24.05,23.0,23.92,437300,4.27024232486527,4.41907607198837,4.22614343682879,4.39518917430195,2379923.95439073,0.0,1.0
2004-09-23,23.83,24.11,22.74,23.28,245400,4.37865209128827,4.43010079399749,4.17836964145595,4.27759213953801,1335543.8792762,0.0,1.0
2004-09-24,22.1,23.67,21.44,23.55,1099300,4.06077260669202,4.34925283259729,3.93950066459171,4.32720338857905,5982735.88626051,0.0,1.0
2004-09-27,21.91,22.19,21.4,21.96,454400,4.02586098699647,4.07730968970569,3.93215084991896,4.03504825533741,2472987.52544054,0.0,1.0
2004-09-28,21.75,22.05,21.52,21.92,508600,3.99646172830549,4.05158533835108,3.9542002939372,4.02769844066466,2767960.94946975,0.0,1.0
2004-09-29,21.86,21.99,21.56,21.63,533200,4.01667371865554,4.04056061634196,3.96155010860995,3.97441228428725,2901841.87624316,0.0,1.0
2004-09-30,22.1,22.15,21.87,21.9,620700,4.06077260669202,4.06995987503295,4.01851117232373,4.02402353332829,3378044.35968516,0.0,1.0
2004-10-01,24.91,25.09,22.23,22.29,1769100,4.5770970874524,4.61017125347976,4.08465950437844,4.09568422638756,9627997.86808286,0.0,1.0
2004-10-04,25.58,26.1,24.9,24.97,872600,4.70020648322089,4.79575407396659,4.57525963378422,4.58812180946152,4748963.2805885,0.0,1.0
2004-10-05,25.33,26.0,25.16,25.65,657200,4.65427014151623,4.77737953728472,4.62303342915706,4.7130686588982,3576688.82420669,0.0,1.0
2004-10-06,25.71,26.19,25.5,26.19,758000,4.72409338090732,4.81229115698027,4.6855068538754,4.81229115698027,4125274.08513188,0.0,1.0
2004-10-07,24.81,25.9,24.68,25.81,601100,4.55872255077054,4.75900500060286,4.53483565308411,4.74246791758918,3271375.00339416,0.0,1.0
2004-10-08,23.95,25.15,23.7,24.81,404100,4.4007015353065,4.62119597548888,4.35476519360184,4.55872255077054,2199239.12638759,0.0,1.0
2004-10-11,24.16,24.26,23.65,23.96,242600,4.43928806233842,4.45766259902028,4.34557792526091,4.40253898897469,1320305.39980606,0.0,1.0
2004-10-12,23.25,23.9,22.9,23.9,504300,4.27207977853346,4.39151426696557,4.20776890014693,4.39151426696557,2744558.99885489,0.0,1.0
2004-10-13,23.58,23.89,23.12,23.64,609800,4.33271574958361,4.38967681329739,4.24819288084703,4.34374047159273,3318723.13603353,0.0,1.0
2004-10-14,23.0,23.63,23.0,23.63,259900,4.22614343682879,4.34190301792454,4.22614343682879,4.34190301792454,1414457.43367517,0.0,1.0
2004-10-15,22.67,23.29,22.5,23.29,252800,4.16550746577864,4.2794295932062,4.13427075341947,4.2794295932062,1375817.00359016,0.0,1.0
2004-10-18,22.78,23.31,22.29,23.07,264300,4.18571945612869,4.28310450054257,4.09568422638756,4.2390056125061,1438403.61569968,0.0,1.0
2004-10-19,22.59,23.3,22.5,22.95,410800,4.15080783643315,4.28126704687439,4.13427075341947,4.21695616848786,2235702.63083401,0.0,1.0
2004-10-20,23.13,23.45,22.58,22.58,802300,4.25003033451522,4.30882885189718,4.14897038276496,4.14897038276496,4366368.59960594,0.0,1.0
2004-10-21,25.37,26.1,24.3,25.25,1857300,4.66161995618898,4.79575407396659,4.46501241369303,4.63957051217074,10108009.9713924,0.0,1.0
2004-10-22,28.69,29.44,24.6,25.38,4047600,5.27165457402687,5.40946359914086,4.52013602373862,4.66345740985716,22028310.5369127,0.0,1.0
2004-10-25,27.83,30.85,27.25,28.77,3314800,5.11363355856284,5.66854456635514,5.00706124580803,5.28635420337237,18040182.7670121,0.0,1.0
2004-10-26,27.25,28.23,27.12,28.2,1256400,5.00706124580803,5.1871317052903,4.9831743481216,5.18161934428574,6837723.43081753,0.0,1.0
2004-10-27,27.36,28.249,26.4,27.47,1387500,5.02727323615808,5.19062286725985,4.85087768401218,5.04748522650813,7551210.80886607,0.0,1.0
2004-10-28,27.8,28.14,27.15,27.44,419700,5.10812119755828,5.17059462227662,4.98868670912616,5.04197286550357,2284139.22629268,0.0,1.0
2004-10-29,27.93,28.5,27.49,28.25,863900,5.13200809524471,5.23674295433133,5.0511601338445,5.19080661262667,4701615.14794911,0.0,1.0
2004-11-01,28.58,28.7,27.75,28.63,760800,5.25144258367682,5.27349202769506,5.09893392921735,5.26062985201775,4140512.56460203,0.0,1.0
2004-11-02,29.55,30.4,28.8,28.8,1452400,5.42967558949091,5.58585915128675,5.29186656437692,5.29186656437692,7904416.99372762,0.0,1.0
2004-11-03,29.65,30.4,29.01,30.15,825500,5.44805012617277,5.58585915128675,5.33045309140884,5.53992280958209,4492630.28664428,0.0,1.0
2004-11-04,30.0,30.19,29.1,29.31,594800,5.5123610045593,5.54727262425484,5.34699017442252,5.38557670145443,3237088.42458633,0.0,1.0
2004-11-05,31.0,31.37,30.0,30.16,679400,5.69610637137794,5.76409215710084,5.5123610045593,5.54176026325028,3697508.19714855,0.0,1.0
2004-11-08,30.5,31.9,30.1,31.6,570300,5.60423368796862,5.86147720151472,5.53073554124116,5.80635359146913,3103751.72922257,0.0,1.0
2004-11-09,29.87,30.6,29.62,30.6,352700,5.48847410687287,5.62260822465048,5.44253776516821,5.62260822465048,1919504.18182852,0.0,1.0
2004-11-10,30.3,31.37,29.9,30.1,414000,5.56748461460489,5.76409215710084,5.49398646787743,5.53073554124116,2253118.03594274,0.0,1.0
2004-11-11,31.66,31.72,30.16,30.37,424700,5.81737831347824,5.82840303548736,5.54176026325028,5.58034679028219,2311350.79677508,0.0,1.0
2004-11-12,33.24,33.3,31.161,31.9,1422000,6.1076959930517,6.11872071506082,5.72568937543574,5.86147720151472,7738970.64519464,0.0,1.0
2004-11-15,32.7,33.33,32.23,33.1,725300,6.00847349496963,6.12423307606538,5.92211317256487,6.08197164169709,3947310.41417698,0.0,1.0
2004-11-16,38.64,39.85,36.01,36.6,5000000,7.09992097387237,7.32225286772293,6.61667065913934,6.72508042556234,27211570.4824003,0.0,1.0
2004-11-17,37.39,39.47,36.7,38.99,1496800,6.87023926534907,7.25242962833185,6.74345496224421,7.1642318522589,8146055.73961134,0.0,1.0
2004-11-18,38.0,38.31,36.95,36.95,378200,6.98232393910844,7.03928500282222,6.78939130394887,6.78939130394887,2058283.19128876,0.0,1.0
2004-11-19,37.0,38.22,36.65,37.91,251000,6.7985785722898,7.02274791980854,6.73426769390327,6.96578685609476,1366020.83821649,0.0,1.0
2004-11-22,36.82,37.0,36.03,37.0,626100,6.76550440626244,6.7985785722898,6.62034556647572,6.7985785722898,3407432.85580616,0.0,1.0
2004-11-23,36.16,36.82,35.7,36.59,456500,6.64423246416214,6.76550440626244,6.55970959542556,6.72324297189416,2484416.38504314,0.0,1.0
2004-11-24,37.61,38.0,36.37,36.55,538800,6.91066324604917,6.98232393910844,6.68281899119405,6.71589315722141,2932318.83518345,0.0,1.0
2004-11-26,37.75,38.0,37.63,37.99,86700,6.93638759740378,6.98232393910844,6.91433815338555,6.98048648544026,471848.632164821,0.0,1.0
2004-11-29,36.6,38.1,36.49,37.82,716500,6.72508042556234,7.00069847579031,6.70486843521229,6.94924977308109,3899418.05012796,0.0,1.0
2004-11-30,35.55,36.61,35.26,36.49,535600,6.53214779040277,6.72691787923053,6.47886163402536,6.70486843521229,2914903.43007471,0.0,1.0
2004-12-01,36.98,37.5,36.26,36.3,646900,6.79490366495343,6.89045125569912,6.662607000844,6.66995681551675,3520632.98901294,0.0,1.0
2004-12-02,36.93,38.0,36.79,37.53,368800,6.78571639661249,6.98232393910844,6.75999204525788,6.89596361670368,2007125.43878184,0.0,1.0
2004-12-03,36.7,37.68,36.61,37.68,425100,6.74345496224421,6.92352542172648,6.72691787923053,6.92352542172648,2313527.72241367,0.0,1.0
2004-12-06,35.57,36.64,35.55,36.21,521600,6.53582269773914,6.73243024023509,6.53214779040277,6.65341973250307,2838711.03272399,0.0,1.0
2004-12-07,34.57,36.21,34.29,35.74,459200,6.3520773309205,6.65341973250307,6.30062862821128,6.56705941009831,2499110.63310364,0.0,1.0
2004-12-08,35.44,36.17,34.45,34.46,553400,6.51193580005271,6.64606991783033,6.33002788690226,6.33186534057045,3011776.62099206,0.0,1.0
2004-12-09,37.5,37.75,35.0,35.04,927300,6.89045125569912,6.93638759740378,6.43108783865251,6.43843765332526,5046657.86166595,0.0,1.0
2004-12-10,38.25,39.24,37.25,37.67,1307500,7.0282602808131,7.21016819396356,6.84451491399446,6.92168796805829,7115825.68114767,0.0,1.0
2004-12-13,38.14,38.86,37.59,38.33,277700,7.00804829046305,7.14034495457248,6.9069883387128,7.04295991015859,1511330.62459251,0.0,1.0
2004-12-14,38.9,39.62,37.98,38.43,464300,7.14769476924522,7.27999143335464,6.97864903177207,7.06133444684046,2526866.43499569,0.0,1.0
2004-12-15,39.45,40.99,39.0,39.25,1923000,7.24875472099548,7.53172258589619,7.16606930592709,7.21200564763175,10465570.0075311,0.0,1.0
2004-12-16,36.18,39.5,35.31,39.49,1419800,6.64790737149851,7.25794198933641,6.48804890236629,7.25610453566822,7726997.55418238,0.0,1.0
2004-12-17,37.24,37.47,33.27,35.6,1634600,6.84267746032627,6.88493889469456,6.11320835405626,6.5413350587437,8896006.6221063,0.0,1.0
2004-12-20,36.15,37.88,35.68,37.72,496100,6.64239501049395,6.96027449509021,6.55603468808919,6.93087523639922,2699932.02326375,0.0,1.0
2004-12-21,37.47,37.64,35.86,35.86,479800,6.88493889469456,6.91617560705373,6.58910885411655,6.58910885411655,2611222.30349113,0.0,1.0
2004-12-22,36.99,37.65,36.8,37.59,327200,6.79674111862161,6.91801306072192,6.76182949892607,6.9069883387128,1780725.17236827,0.0,1.0
2004-12-23,37.03,37.7,36.76,36.76,202600,6.80409093329436,6.92720032906285,6.75447968425332,6.75447968425332,1102612.83594686,0.0,1.0
2004-12-27,36.68,37.51,36.4,37.25,212600,6.73978005490783,6.89228870936731,6.68833135219861,6.84451491399446,1157035.97691166,0.0,1.0
2004-12-28,37.03,37.03,36.16,36.85,209800,6.80409093329436,6.80409093329436,6.64423246416214,6.771016767267,1141797.49744151,0.0,1.0
2004-12-29,36.46,37.49,36.1,37.39,174500,6.69935607420773,6.88861380203093,6.63320774215302,6.87023926534907,949683.809835769,0.0,1.0
2004-12-30,37.13,37.42,36.58,36.86,197500,6.82246546997622,6.87575162635363,6.72140551822597,6.77285422093519,1074857.03405481,0.0,1.0
2004-12-31,37.21,38.95,35.4,37.2,603900,6.83716509932171,7.15688203758615,6.50458598537997,6.83532764565353,3286613.48286431,0.0,1.0
2005-01-03,35.38,37.6,35.0,37.28,685600,6.5009110780436,6.90882579238099,6.43108783865251,6.85002727499902,3731250.54454672,0.0,1.0
2005-01-04,34.89,35.9,33.65,35.83,526200,6.41087584830246,6.59645866878929,6.18303159344734,6.58359649311199,2863745.6775678,0.0,1.0
2005-01-05,34.05,35.58,33.33,34.71,601300,6.2565297401748,6.53766015140733,6.12423307606538,6.37780168227511,3272463.46621346,0.0,1.0
2005-01-06,33.99,34.79,33.36,34.25,517300,6.24550501816568,6.3925013116206,6.12974543706994,6.29327881353853,2815309.08210913,0.0,1.0
2005-01-07,33.9,34.96,33.77,34.24,422900,6.228967935152,6.42373802397977,6.20508103746558,6.29144135987034,2301554.63140142,0.0,1.0
2005-01-10,33.63,34.97,32.75,34.0,552500,6.17935668611097,6.42557547764795,6.01766076331057,6.24734247183387,3006878.53830523,0.0,1.0
2005-01-11,36.09,38.03,33.53,34.96,2235200,6.63137028848483,6.987836300113,6.16098214942911,6.42373802397977,12164660.4684522,0.0,1.0
2005-01-12,38.09,38.38,36.09,36.11,1117500,6.99886102212212,7.05214717849953,6.63137028848483,6.63504519582121,6081786.00281646,0.0,1.0
2005-01-13,38.81,39.47,37.27,38.44,900900,7.13115768623154,7.25242962833185,6.84818982133083,7.06317190050865,4902980.76951888,0.0,1.0
2005-01-14,38.31,39.71,37.85,39.02,692400,7.03928500282222,7.29652851636832,6.95476213408565,7.16974421326346,3768258.28040279,0.0,1.0
2005-01-18,38.84,39.36,38.0,38.25,659200,7.1366700472361,7.2322176379818,6.98232393910844,7.0282602808131,3587573.45239965,0.0,1.0
2005-01-19,38.79,40.11,38.26,38.74,1073700,7.12748277889517,7.37002666309578,7.03009773448129,7.11829551055424,5843412.64539063,0.0,1.0
2005-01-20,38.15,39.72,37.5,38.5,480600,7.00988574413124,7.29836597003651,6.89045125569912,7.07419662251776,2615576.15476831,0.0,1.0
2005-01-21,37.69,38.43,37.42,38.14,396400,6.92536287539466,7.06133444684046,6.87575162635363,7.00804829046305,2157333.30784469,0.0,1.0
2005-01-24,36.17,37.92,35.95,37.16,476000,6.64606991783033,6.96762430976295,6.60564593713022,6.82797783098078,2590541.5099245,0.0,1.0
2005-01-25,36.3,37.24,36.01,36.01,250000,6.66995681551675,6.84267746032627,6.61667065913934,6.61667065913934,1360578.52412001,0.0,1.0
2005-01-26,36.93,37.1,36.0,36.2,319200,6.78571639661249,6.81695310897166,6.61483320547116,6.65158227883489,1737186.65959643,0.0,1.0
2005-01-27,38.49,39.0,36.75,37.05,1061100,7.07235916884958,7.16606930592709,6.75264223058514,6.80776584063073,5774839.48777498,0.0,1.0
2005-01-28,37.9,39.25,37.3,38.9,595800,6.96394940242658,7.21200564763175,6.85370218233539,7.14769476924522,3242530.73868281,0.0,1.0
2005-01-31,38.9,38.99,37.95,38.1,551700,7.14769476924522,7.1642318522589,6.97313667076751,7.00069847579031,3002524.68702805,0.0,1.0
2005-02-01,37.65,39.5,37.45,39.0,592200,6.91801306072192,7.25794198933641,6.88126398735819,7.16606930592709,3222938.40793549,0.0,1.0
2005-02-02,36.78,37.9,36.4,37.51,956200,6.7581545915897,6.96394940242658,6.68833135219861,6.89228870936731,5203940.73905422,0.0,1.0
2005-02-03,36.63,38.25,35.07,35.72,3027500,6.7305927865669,7.0282602808131,6.44395001432982,6.56338450276194,16476605.9270934,0.0,1.0
2005-02-04,38.0,38.13,36.61,36.62,585700,6.98232393910844,7.00621083679487,6.72691787923053,6.72875533289871,3187563.36630837,0.0,1.0
2005-02-07,38.03,38.8,37.56,37.87,855100,6.987836300113,7.12932023256336,6.90147597770824,6.95843704142202,4653722.78390009,0.0,1.0
2005-02-08,38.78,39.47,38.55,39.08,1627600,7.12564532522698,7.25242962833185,7.0833838908587,7.18076893527258,8857910.42343094,0.0,1.0
2005-02-09,38.72,41.56,37.0,39.13,3844200,7.11462060321787,7.63645744498281,6.7985785722898,7.18995620361351,20921343.8496886,0.0,1.0
2005-02-10,38.57,39.53,38.07,39.29,857000,7.08705879819507,7.26345435034097,6.99518611478575,7.21935546230449,4664063.1806834,0.0,1.0
2005-02-11,40.64,40.85,37.34,37.88,1662100,7.46741170750966,7.50599823454158,6.86105199700814,6.96027449509021,9045670.2597595,0.0,1.0
2005-02-14,42.77,43.26,40.8,41.88,2701600,7.85878933883337,7.9488245685745,7.49681096620064,7.69525596236478,14702955.7630505,0.0,1.0
2005-02-15,41.5,43.32,41.13,42.9,1904700,7.62543272297369,7.95984929058362,7.5574469372508,7.88267623651979,10365975.6595656,0.0,1.0
2005-02-16,41.51,41.9,40.0,41.48,862800,7.62727017664188,7.69893086970115,7.34981467274573,7.62175781563732,4695628.60244299,0.0,1.0
2005-02-17,41.32,42.47,40.4,41.9,669800,7.59235855694634,7.80366572878778,7.42331281947319,7.69893086970115,3645261.98182234,0.0,1.0
2005-02-18,41.0,42.22,40.73,41.25,630000,7.53356003956437,7.75772938708312,7.48394879052334,7.57949638126903,3428657.88078243,0.0,1.0
2005-02-22,40.45,41.9,40.12,40.74,929200,7.43250008781412,7.69893086970115,7.37186411676397,7.48578624419152,5056998.25844926,0.0,1.0
2005-02-23,39.38,41.15,38.62,40.28,1108800,7.23589254531817,7.56112184458717,7.096246066536,7.40126337545495,6034437.87017708,0.0,1.0
2005-02-24,39.91,39.98,38.52,39.14,670200,7.33327758973205,7.34613976540936,7.07787152985414,7.1917936572817,3647438.90746093,0.0,1.0
2005-02-25,41.33,41.38,40.09,40.24,609200,7.59419601061452,7.60338327895546,7.36635175575941,7.3939135607822,3315457.74757565,0.0,1.0
2005-02-28,40.74,41.75,40.11,41.33,674200,7.48578624419152,7.67136906467835,7.37002666309578,7.59419601061452,3669208.16384685,0.0,1.0
2005-03-01,40.59,41.39,40.27,41.24,622200,7.45822443916873,7.60522073262364,7.39942592178676,7.57765892760085,3386207.83082989,0.0,1.0
2005-03-02,40.95,41.25,39.27,40.25,843400,7.52437277122344,7.57949638126903,7.21568055496812,7.39575101445039,4590047.70897128,0.0,1.0
2005-03-03,40.61,41.48,40.01,40.97,645300,7.4618993465051,7.62175781563732,7.35165212641391,7.52804767855981,3511925.28645858,0.0,1.0
2005-03-04,41.14,41.24,40.53,41.0,627900,7.55928439091898,7.57765892760085,7.44719971715961,7.53356003956437,3417229.02117983,0.0,1.0
2005-03-07,44.81,44.9,41.58,41.75,2777400,8.2336298871434,8.25016697015708,7.64013235231918,7.67136906467835,15115483.1715637,0.0,1.0
2005-03-08,45.03,46.28,43.85,44.58,2766500,8.2740538678435,8.50373557636681,8.0572343349975,8.19136845277511,15056161.9479121,0.0,1.0
2005-03-09,43.27,44.99,42.993,44.99,901200,7.95066202224269,8.26670405317076,7.89976455563393,8.26670405317076,4904613.46374782,0.0,1.0
2005-03-10,44.44,44.65,41.22,43.3,1665000,8.1656441014205,8.20423062845242,7.57398402026447,7.95617438324725,9061452.97063929,0.0,1.0
2005-03-11,43.18,45.25,42.8,45.07,1143700,7.93412493922901,8.31447784854361,7.86430169983793,8.28140368251625,6224374.63214424,0.0,1.0
2005-03-14,42.65,43.75,42.28,43.5,539100,7.83673989481513,8.03885979831564,7.76875410909224,7.99292345661098,2933951.5294124,0.0,1.0
2005-03-15,40.19,42.94,39.66,42.89,1889700,7.38472629244127,7.89002605119254,7.28734124802739,7.88083878285161,10284340.9481184,0.0,1.0
2005-03-16,39.5,41.09,39.14,39.75,979400,7.25794198933641,7.55009712257805,7.1917936572817,7.30387833104107,5330202.42609256,0.0,1.0
2005-03-17,39.54,40.16,39.26,39.42,430200,7.26529180400915,7.37921393143671,7.21384310129993,7.24324235999092,2341283.52430572,0.0,1.0
2005-03-18,38.05,39.9,36.02,39.54,2671800,6.99151120744937,7.33144013606386,6.61850811280753,7.26529180400915,14540774.8029754,0.0,1.0
2005-03-21,41.99,43.35,40.91,42.75,2539000,7.71546795271483,7.96536165158818,7.51702295655069,7.855114431497,13818035.4909628,0.0,1.0
2005-03-22,42.15,42.99,41.62,42.4,711100,7.74486721140581,7.89921331953347,7.64748216699193,7.79080355311047,3870029.55400697,0.0,1.0
2005-03-23,42.89,43.15,42.02,42.24,913600,7.88083878285161,7.92861257822445,7.72098031371939,7.76140429441949,4972098.15854417,0.0,1.0
2005-03-24,42.72,43.5,42.13,43.01,429000,7.84960207049244,7.99292345661098,7.74119230406944,7.90288822686984,2334752.74738994,0.0,1.0
2005-03-28,43.73,44.0,42.5,42.84,1112200,8.03518489097927,8.0847961400203,7.80917808979234,7.87165151451068,6052941.73810511,0.0,1.0
2005-03-29,42.51,44.7,42.01,44.7,968500,7.81101554346052,8.21341789679335,7.7191428600512,8.21341789679335,5270881.20244093,0.0,1.0
2005-03-30,43.5,43.672,42.43,42.5,650200,7.99292345661098,8.02452765970379,7.79631591411503,7.80917808979234,3538592.62553133,0.0,1.0
2005-03-31,43.23,43.7,43.0,43.5,701400,7.94331220756995,8.02967252997471,7.90105077320166,7.99292345661098,3817239.10727111,0.0,1.0
2005-04-01,42.88,43.9,42.38,43.41,891900,7.87900132918342,8.06642160333844,7.7871286457741,7.9763863735973,4853999.94265056,0.0,1.0
2005-04-04,42.76,43.15,41.4,43.15,636300,7.85695188516518,7.92861257822445,7.60705818629183,7.92861257822445,3462944.45959026,0.0,1.0
2005-04-05,44.95,45.06,43.32,43.6,1478800,8.25935423849801,8.27956622884806,7.95984929058362,8.01129799329284,8048094.0858747,0.0,1.0
2005-04-06,44.5,45.98,44.25,45.06,976700,8.17666882342962,8.44861196632121,8.13073248172496,8.27956622884806,5315508.17803207,0.0,1.0
2005-04-07,45.03,45.457,44.32,44.78,598500,8.2740538678435,8.35251313947506,8.14359465740227,8.22811752613884,3257224.98674331,0.0,1.0
2005-04-08,44.59,45.65,44.5,45.19,301000,8.1932059064433,8.38797599527106,8.17666882342962,8.30345312653449,1638136.5430405,0.0,1.0
2005-04-11,44.35,45.7,43.97,45.7,826600,8.14910701840683,8.397163263612,8.07928377901574,8.397163263612,4498616.83215041,0.0,1.0
2005-04-12,44.62,44.71,43.5,44.62,411700,8.19871826744786,8.21525535046154,7.99292345661098,8.19871826744786,2240600.71352084,0.0,1.0
2005-04-13,43.13,44.82,42.74,44.7,468300,7.92493767088808,8.23546734081159,7.85327697782881,8.21341789679335,2548635.69138161,0.0,1.0
2005-04-14,41.23,43.5,39.76,43.33,1115400,7.57582147393266,7.99292345661098,7.30571578470925,7.96168674425181,6070357.14321385,0.0,1.0
2005-04-15,38.7,40.93,37.05,40.78,2608500,7.11094569588149,7.52069786388707,6.80776584063073,7.49313605886427,14196276.3206682,0.0,1.0
2005-04-18,39.36,39.97,37.7,38.22,646100,7.2322176379818,7.34430231174117,6.92720032906285,7.02274791980854,3516279.13773576,0.0,1.0
2005-04-19,39.58,40.5,39.14,39.96,835800,7.2726416186819,7.44168735615505,7.1917936572817,7.34246485807298,4548686.12183803,0.0,1.0
2005-04-20,38.95,40.7,38.87,40.19,776400,7.15688203758615,7.47843642951878,7.14218240824066,7.38472629244127,4225412.66450712,0.0,1.0
2005-04-21,40.37,40.7,39.0,39.0,1058100,7.41780045846863,7.47843642951878,7.16606930592709,7.16606930592709,5758512.54548554,0.0,1.0
2005-04-22,32.04,34.57,30.0,34.0,10559000,5.88720155286933,6.3520773309205,5.5123610045593,6.24734247183387,57465394.5447329,0.0,1.0
2005-04-25,29.15,32.27,28.16,32.01,4589100,5.35617744276345,5.92946298723762,5.17426952961299,5.88168919186477,24975323.6201566,0.0,1.0
2005-04-26,29.06,29.819,28.08,28.4,1784800,5.33964035974977,5.47910309316512,5.1595699002675,5.21836841764947,9713442.1993976,0.0,1.0
2005-04-27,26.98,28.73,26.41,28.58,3640900,4.95744999676699,5.27900438869962,4.85271513768037,5.25144258367682,19814921.3938742,0.0,1.0
2005-04-28,25.6,26.75,25.36,26.63,2952900,4.70388139055727,4.91518856239871,4.65978250252079,4.89313911838047,16070609.2954959,0.0,1.0
2005-04-29,26.57,26.8,25.41,26.11,1741000,4.88211439637135,4.92437583073964,4.66896977086172,4.79759152763477,9475068.84197177,0.0,1.0
2005-05-02,25.85,26.62,25.24,26.57,1416100,4.74981773226193,4.89130166471228,4.63773305850255,4.88211439637135,7706860.9920254,0.0,1.0
2005-05-03,25.98,26.62,24.7,25.5,2603300,4.77370462994835,4.89130166471228,4.53851056042049,4.6855068538754,14167976.2873665,0.0,1.0
2005-05-04,28.08,28.33,26.12,26.15,2263600,5.1595699002675,5.20550624197216,4.79942898130296,4.80494134230752,12319222.1887922,0.0,1.0
2005-05-05,28.55,29.4,28.38,28.59,1831400,5.24593022267226,5.40211378446811,5.21469351031309,5.25328003734501,9967054.03629358,0.0,1.0
2005-05-06,28.63,29.3,27.84,29.25,756500,5.26062985201775,5.38373924778625,5.11547101223103,5.37455197944531,4117110.61398716,0.0,1.0
2005-05-09,29.8,29.8,28.4,28.65,866100,5.47561193119557,5.47561193119557,5.21836841764947,5.26430475935413,4713588.23896137,0.0,1.0
2005-05-10,28.31,29.75,28.119,29.6,752900,5.20183133463579,5.46642466285464,5.16673596957343,5.43886285783184,4097518.28323983,0.0,1.0
2005-05-11,28.06,28.71,27.43,28.31,515500,5.15589499293113,5.27532948136325,5.04013541183538,5.20183133463579,2805512.91673547,0.0,1.0
2005-05-12,29.13,29.18,28.0,28.05,1048700,5.35250253542708,5.36168980376801,5.14487027092201,5.15405753926294,5707354.79297863,0.0,1.0
2005-05-13,28.9,29.23,28.21,29.08,581200,5.31024110105879,5.37087707210894,5.18345679795393,5.34331526708614,3163072.95287421,0.0,1.0
2005-05-16,28.64,28.98,28.09,28.9,445700,5.26246730568594,5.32494073040428,5.16140735393569,5.31024110105879,2425639.39280116,0.0,1.0
2005-05-17,28.0,28.55,27.83,28.3,845000,5.14487027092201,5.24593022267226,5.11363355856284,5.1999938809676,4598755.41152564,0.0,1.0
2005-05-18,29.13,29.15,27.76,28.16,904300,5.35250253542708,5.35617744276345,5.10077138288554,5.17426952961299,4921484.63744691,0.0,1.0
2005-05-19,29.99,30.47,29.0,29.14,962000,5.51052355089111,5.59872132696406,5.32861563774065,5.35433998909526,5235506.16081381,0.0,1.0
2005-05-20,29.37,29.95,29.16,29.9,557100,5.39660142346355,5.50317373621836,5.35801489643164,5.49398646787743,3031913.18314904,0.0,1.0
2005-05-23,29.11,29.53,28.39,29.5,582500,5.3488276280907,5.42600068215453,5.21653096398128,5.42048832114997,3170147.96119963,0.0,1.0
2005-05-24,28.89,29.11,28.73,28.89,702100,5.3084036473906,5.3488276280907,5.27900438869962,5.3084036473906,3821048.72713865,0.0,1.0
2005-05-25,28.18,28.96,27.8,28.96,318200,5.17794443694937,5.32126582306791,5.10812119755828,5.32126582306791,1731744.34549995,0.0,1.0
2005-05-26,29.18,29.2,28.02,28.02,352400,5.36168980376801,5.36536471110438,5.14854517825838,5.14854517825838,1917871.48759957,0.0,1.0
2005-05-27,29.92,30.09,29.2,29.2,524300,5.49766137521381,5.52889808757297,5.36536471110438,5.36536471110438,2853405.28078449,0.0,1.0
2005-05-31,29.44,30.25,29.39,30.05,1149000,5.40946359914086,5.55829734626396,5.40027633079992,5.52154827290023,6253218.89685558,0.0,1.0
2005-06-01,30.34,30.44,29.4,29.6,809900,5.57483442927763,5.5932089659595,5.40211378446811,5.43886285783184,4407730.1867392,0.0,1.0
2005-06-02,31.63,31.95,30.01,30.31,734800,5.81186595247368,5.87066446985565,5.51419845822748,5.56932206827308,3999012.39809355,0.0,1.0
2005-06-03,32.34,32.62,31.34,31.52,948800,5.94232516291492,5.99377386562414,5.75857979609628,5.79165396212363,5163667.61474027,0.0,1.0
2005-06-06,32.93,33.38,32.44,32.52,789300,6.05073492933792,6.13342034440631,5.96069969959679,5.97539932894228,4295618.51635171,0.0,1.0
2005-06-07,33.68,33.76,32.86,33.18,779700,6.1885439544519,6.20324358379739,6.03787275366062,6.09667127104258,4243372.3010255,0.0,1.0
2005-06-08,31.96,34.08,31.35,34.08,1282500,5.87250192352384,6.26204210117936,5.76041724976447,6.26204210117936,6979767.82873566,0.0,1.0
2005-06-09,33.06,33.46,30.85,33.0,1883300,6.07462182702435,6.1481199737518,5.66854456635514,6.06359710501523,10249510.1379009,0.0,1.0
2005-06-10,32.65,33.16,32.18,33.06,358100,5.9992862266287,6.09299636370621,5.91292590422394,6.07462182702435,1948892.67794951,0.0,1.0
2005-06-13,32.71,32.89,32.5,32.58,482300,6.01031094863782,6.04338511466518,5.9717244216059,5.9864240509514,2624828.08873233,0.0,1.0
2005-06-14,32.55,32.9,32.35,32.75,341100,5.98091168994684,6.04522256833336,5.94416261658311,6.01766076331057,1856373.33830934,0.0,1.0
2005-06-15,32.73,32.95,31.66,32.71,674200,6.01398585597419,6.05440983667429,5.81737831347824,6.01031094863782,3669208.16384685,0.0,1.0
2005-06-16,32.85,33.2,32.15,32.79,463700,6.03603529999243,6.10034617837896,5.90741354321938,6.02501057798331,2523601.0465378,0.0,1.0
2005-06-17,33.06,33.26,32.37,32.69,666900,6.07462182702435,6.11137090038807,5.94783752391948,6.00663604130145,3629479.27094254,0.0,1.0
2005-06-20,33.0,33.35,32.4,33.0,272600,6.06359710501523,6.12790798340175,5.95334988492404,6.06359710501523,1483574.82270046,0.0,1.0
2005-06-21,33.44,33.68,32.97,32.97,288100,6.14444506641543,6.1885439544519,6.05808474401067,6.05808474401067,1567930.6911959,0.0,1.0
2005-06-22,34.52,34.6,33.3,33.52,329700,6.34289006257956,6.35758969192506,6.11872071506082,6.15914469576092,1794330.95760947,0.0,1.0
2005-06-23,34.86,35.27,34.34,34.67,645800,6.4053634872979,6.48069908769355,6.30981589655221,6.37045186760236,3514646.44350682,0.0,1.0
2005-06-24,34.82,34.97,33.31,34.97,1249100,6.39801367262516,6.42557547764795,6.12055816872901,6.42557547764795,6797994.53791323,0.0,1.0
2005-06-27,33.91,34.88,33.84,34.84,439500,6.23080538882019,6.40903839463428,6.21794321314289,6.40168857996153,2391897.04540298,0.0,1.0
2005-06-28,34.27,34.42,33.95,34.08,508000,6.2969537208749,6.3245155258977,6.23815520349294,6.26204210117936,2764695.56101187,0.0,1.0
2005-06-29,33.5,34.47,33.37,34.3,396000,6.15546978842455,6.33370279423863,6.13158289073812,6.30246608187946,2155156.3822061,0.0,1.0
2005-06-30,33.41,34.0,33.28,33.59,439900,6.13893270541087,6.24734247183387,6.11504580772445,6.17200687143823,2394073.97104158,0.0,1.0
2005-07-01,33.32,33.49,32.75,33.47,499900,6.12239562239719,6.15363233475636,6.01766076331057,6.14995742741999,2720612.81683038,0.0,1.0
2005-07-05,33.85,34.0,32.98,33.21,417700,6.21978066681107,6.24734247183387,6.05992219767885,6.10218363204714,2273254.59809972,0.0,1.0
2005-07-06,33.78,34.8,33.53,34.0,452700,6.20691849113377,6.39433876528878,6.16098214942911,6.24734247183387,2463735.59147652,0.0,1.0
2005-07-07,34.285,34.35,33.01,33.44,273100,6.29970990137718,6.31165335022039,6.06543455868341,6.14444506641543,1486295.9797487,0.0,1.0
2005-07-08,33.6,34.27,33.08,34.11,739300,6.17384432510641,6.2969537208749,6.07829673436072,6.26755446218392,4023502.8115277,0.0,1.0
2005-07-11,32.78,33.66,32.1,33.66,1110400,6.02317312431513,6.18486904711553,5.89822627487845,6.18486904711553,6043145.57273144,0.0,1.0
2005-07-12,33.13,33.72,32.35,32.61,694200,6.08748400270165,6.19589376912465,5.94416261658311,5.99193641195596,3778054.44577645,0.0,1.0
2005-07-13,32.23,33.35,32.08,33.15,484300,5.92211317256487,6.12790798340175,5.89455136754207,6.09115891003802,2635712.71692529,0.0,1.0
2005-07-14,31.35,32.8,30.82,32.26,820900,5.76041724976447,6.0268480316515,5.66303220535058,5.92762553356943,4467595.64180047,0.0,1.0
2005-07-15,31.25,31.47,30.63,31.2,422700,5.7420427130826,5.7824666937827,5.62812058565504,5.73285544474167,2300466.16858212,0.0,1.0
2005-07-18,31.51,31.64,30.58,31.21,330800,5.78981650845545,5.81370340614187,5.61893331731411,5.73469289840985,1800317.5031156,0.0,1.0
2005-07-19,32.03,32.12,31.55,31.6,364200,5.88536409920114,5.90190118221482,5.79716632312819,5.80635359146913,1982090.79393804,0.0,1.0
2005-07-20,32.7,32.81,31.65,31.87,647000,6.00847349496963,6.02868548531968,5.81554085981006,5.85596484051016,3521177.2204226,0.0,1.0
2005-07-21,31.88,32.86,31.75,32.75,457800,5.85780229417835,6.03787275366062,5.83391539649192,6.01766076331057,2491491.39336857,0.0,1.0
2005-07-22,32.03,32.57,31.46,31.96,467000,5.88536409920114,5.98458659728321,5.78062924011452,5.87250192352384,2541560.68305619,0.0,1.0
2005-07-25,32.79,33.58,32.03,32.04,631600,6.02501057798331,6.17016941777004,5.88536409920114,5.88720155286933,3437365.5833368,0.0,1.0
2005-07-26,33.36,33.47,32.52,32.82,678700,6.12974543706994,6.14995742741999,5.97539932894228,6.03052293898787,3693698.57728101,0.0,1.0
2005-07-27,31.61,32.67,30.11,32.66,2546300,5.80819104513731,6.00296113396507,5.53257299490935,6.00112368029689,13857764.3838672,0.0,1.0
2005-07-28,30.7,31.7,29.3,31.49,2549800,5.64098276133235,5.82472812815099,5.38373924778625,5.78614160111907,13876812.4832048,0.0,1.0
2005-07-29,35.12,35.23,30.8,30.8,2197500,6.45313728267075,6.4733492730208,5.65935729801421,5.65935729801421,11959485.2270149,0.0,1.0
2005-08-01,35.6,36.23,35.0,35.0,1283500,6.5413350587437,6.65709463983944,6.43108783865251,6.43108783865251,6985210.14283215,0.0,1.0
2005-08-02,36.0,36.7,35.25,35.75,756700,6.61483320547116,6.74345496224421,6.47702418035717,6.5688968637665,4118199.07680645,0.0,1.0
2005-08-03,35.61,36.0,35.46,36.0,315200,6.54317251241188,6.61483320547116,6.51561070738909,6.61483320547116,1715417.40321051,0.0,1.0
2005-08-04,35.17,35.51,34.93,35.5,300200,6.46232455101168,6.52479797573002,6.41822566297521,6.52296052206183,1633782.69176331,0.0,1.0
2005-08-05,34.58,35.22,34.2,35.0,418800,6.35391478458868,6.47151181935261,6.2840915451976,6.43108783865251,2279241.14360585,0.0,1.0
2005-08-08,33.61,34.72,33.35,34.72,417100,6.1756817787746,6.37963913594329,6.12790798340175,6.37963913594329,2269989.20964183,0.0,1.0
2005-08-09,33.94,34.65,33.53,33.53,458500,6.23631774982475,6.36677696026599,6.16098214942911,6.16098214942911,2495301.0132361,0.0,1.0
2005-08-10,33.72,34.99,33.5,34.24,316500,6.19589376912465,6.42925038498433,6.15546978842455,6.29144135987034,1722492.41153594,0.0,1.0
2005-08-11,33.72,34.1,33.19,33.65,437700,6.19589376912465,6.26571700851573,6.09850872471077,6.18303159344734,2382100.88002932,0.0,1.0
2005-08-12,33.24,33.72,32.85,33.5,275900,6.1076959930517,6.19589376912465,6.03603529999243,6.15546978842455,1501534.45921885,0.0,1.0
2005-08-15,34.16,34.7,33.17,33.3,341500,6.27674173052485,6.37596422860692,6.0948338173744,6.11872071506082,1858550.26394794,0.0,1.0
2005-08-16,33.36,34.1,33.05,34.04,374900,6.12974543706994,6.26571700851573,6.07278437335616,6.25469228650662,2040323.55477037,0.0,1.0
2005-08-17,32.78,33.89,32.42,33.57,680500,6.02317312431513,6.22713048148382,5.95702479226041,6.16833196410185,3703494.74265467,0.0,1.0
2005-08-18,32.69,32.99,32.0,32.6,450300,6.00663604130145,6.06175965134704,5.87985173819658,5.99009895828777,2450674.03764497,0.0,1.0
2005-08-19,32.77,33.16,32.32,32.55,321200,6.02133567064694,6.09299636370621,5.93865025557855,5.98091168994684,1748071.28778939,0.0,1.0
2005-08-22,32.88,33.01,32.1,33.0,333100,6.04154766099699,6.06543455868341,5.89822627487845,6.06359710501523,1812834.82553751,0.0,1.0
2005-08-23,32.41,32.91,32.01,32.91,215700,5.95518733859223,6.04706002200155,5.88168919186477,6.04706002200155,1173907.15061075,0.0,1.0
2005-08-24,32.11,33.53,31.99,32.38,287500,5.90006372854663,6.16098214942911,5.8780142845284,5.94967497758767,1564665.30273802,0.0,1.0
2005-08-25,32.48,32.83,32.08,32.35,195000,5.96804951426953,6.03236039265606,5.89455136754207,5.94416261658311,1061251.24881361,0.0,1.0
2005-08-26,31.82,32.33,31.67,32.3,225700,5.84677757216923,5.94048770924674,5.81921576714643,5.93497534824218,1228330.29157555,0.0,1.0
2005-08-29,32.65,32.78,31.82,31.82,256000,5.9992862266287,6.02317312431513,5.84677757216923,5.84677757216923,1393232.40869889,0.0,1.0
2005-08-30,32.7,33.14,32.36,32.55,319600,6.00847349496963,6.08932145636984,5.94600007025129,5.98091168994684,1739363.58523503,0.0,1.0
2005-08-31,33.17,33.59,32.13,32.73,555400,6.0948338173744,6.17200687143823,5.90373863588301,6.01398585597419,3022661.24918502,0.0,1.0
2005-09-01,33.75,34.41,33.19,33.19,504400,6.20140613012921,6.32267807222951,6.09850872471077,6.09850872471077,2745103.23026454,0.0,1.0
2005-09-02,33.17,34.18,32.985,33.6,245700,6.0948338173744,6.28041663786122,6.06084092451295,6.17384432510641,1337176.57350515,0.0,1.0
2005-09-06,33.6,33.78,32.75,33.32,314200,6.17384432510641,6.20691849113377,6.01766076331057,6.12239562239719,1709975.08911403,0.0,1.0
2005-09-07,34.07,34.3,33.55,33.55,363200,6.26020464751117,6.30246608187946,6.16465705676548,6.16465705676548,1976648.47984156,0.0,1.0
2005-09-08,34.13,34.41,33.79,33.89,193900,6.27122936952029,6.32267807222951,6.20875594480195,6.22713048148382,1055264.70330748,0.0,1.0
2005-09-09,34.14,34.25,33.85,34.12,185400,6.27306682318848,6.29327881353853,6.21978066681107,6.26939191585211,1009005.0334874,0.0,1.0
2005-09-12,34.08,34.28,33.75,34.03,232400,6.26204210117936,6.29879117454309,6.20140613012921,6.25285483283843,1264793.79602196,0.0,1.0
2005-09-13,33.12,34.07,33.06,33.9,403900,6.08564654903346,6.26020464751117,6.07462182702435,6.228967935152,2198150.66356829,0.0,1.0
2005-09-14,32.01,33.22,32.0,33.11,330300,5.88168919186477,6.10402108571533,5.87985173819658,6.08380909536528,1797596.34606736,0.0,1.0
2005-09-15,31.91,32.38,31.75,32.19,498300,5.86331465518291,5.94967497758767,5.83391539649192,5.91476335789212,2711905.11427601,0.0,1.0
2005-09-16,31.76,32.06,31.41,32.06,649000,5.83575285016011,5.8908764602057,5.77144197177358,5.8908764602057,3532061.84861555,0.0,1.0
2005-09-19,31.35,31.87,31.023,31.66,167400,5.76041724976447,5.85596484051016,5.70033251481477,5.81737831347824,911043.37975076,0.0,1.0
2005-09-20,30.68,31.67,30.51,31.35,275600,5.63730785399597,5.81921576714643,5.6060711416368,5.76041724976447,1499901.7649899,0.0,1.0
2005-09-21,30.05,30.75,30.0,30.49,245000,5.52154827290023,5.65017002967328,5.5123610045593,5.60239623430043,1333366.95363761,0.0,1.0
2005-09-22,29.83,30.48,29.27,29.97,330900,5.48112429220013,5.60055878063225,5.37822688678169,5.50684864355474,1800861.73452525,0.0,1.0
2005-09-23,29.18,29.78,28.81,29.68,679500,5.36168980376801,5.4719370238592,5.29370401804511,5.45356248717733,3698052.42855819,0.0,1.0
2005-09-26,29.63,30.07,29.35,29.67,589000,5.4443752188364,5.5252231802366,5.39292651612718,5.45172503350914,3205523.00282675,0.0,1.0
2005-09-27,28.96,29.7,28.26,29.7,540300,5.32126582306791,5.4572373945137,5.19264406629486,5.4572373945137,2940482.30632817,0.0,1.0
2005-09-28,29.49,30.2,28.88,29.17,643600,5.41865086748179,5.54911007792303,5.30656619372242,5.35985235009982,3502673.35249456,0.0,1.0
2005-09-29,29.63,29.71,28.75,29.36,383600,5.4443752188364,5.45907484818189,5.28267929603599,5.39476396979537,2087671.68740975,0.0,1.0
2005-09-30,29.91,30.4,29.42,29.6,269100,5.49582392154562,5.58585915128675,5.40578869180448,5.43886285783184,1464526.72336278,0.0,1.0
2005-10-03,30.26,30.73,29.8,29.8,402800,5.56013479993214,5.64649512233691,5.47561193119557,5.47561193119557,2192164.11806217,0.0,1.0
2005-10-04,30.36,30.53,30.039,30.42,406300,5.57850933661401,5.60974604897318,5.51952707386522,5.58953405862313,2211212.21739984,0.0,1.0
2005-10-05,29.9,30.5,29.53,30.5,741200,5.49398646787743,5.60423368796862,5.42600068215453,5.60423368796862,4033843.20831102,0.0,1.0
2005-10-06,29.65,30.3,29.25,29.85,498500,5.44805012617277,5.56748461460489,5.37455197944531,5.4847991995365,2712993.57709531,0.0,1.0
2005-10-07,29.31,29.96,29.26,29.82,185900,5.38557670145443,5.50501118988655,5.3763894331135,5.47928683853194,1011726.19053564,0.0,1.0
2005-10-10,28.44,29.405,28.409,29.405,336100,5.22571823232221,5.4030325113022,5.22002212595083,5.4030325113022,1829161.76782695,0.0,1.0
2005-10-11,27.03,28.55,26.95,28.44,606300,4.96663726510793,5.24593022267226,4.95193763576243,5.22571823232221,3299675.03669585,0.0,1.0
2005-10-12,26.99,27.62,26.51,26.97,707300,4.95928745043518,5.07504703153093,4.87108967436223,4.95561254309881,3849348.76044034,0.0,1.0
2005-10-13,27.26,27.8,26.41,26.75,596300,5.00889869947621,5.10812119755828,4.85271513768037,4.91518856239871,3245251.89573106,0.0,1.0
2005-10-14,28.27,28.4,27.4,27.4,666900,5.19448151996304,5.21836841764947,5.03462305083082,5.03462305083082,3629479.27094255,0.0,1.0
2005-10-17,28.1,28.74,27.9,28.19,423600,5.16324480760388,5.28084184236781,5.12649573424015,5.17978189061755,2305364.25126895,0.0,1.0
2005-10-18,27.76,28.52,27.65,28.08,372200,5.10077138288554,5.2404178616677,5.08055939253549,5.1595699002675,2025629.30670987,0.0,1.0
2005-10-19,27.94,28.03,26.45,27.62,1014600,5.13384554891289,5.15038263192657,4.86006495235311,5.07504703153093,5521771.88228866,0.0,1.0
2005-10-20,27.26,27.88,27.0,27.88,350400,5.00889869947621,5.12282082690377,4.96112490410337,5.12282082690377,1906986.85940661,0.0,1.0
2005-10-21,26.69,27.45,26.25,27.06,802600,4.90416384038959,5.04381031917176,4.82331587898938,4.97214962611249,4368001.29383489,0.0,1.0
2005-10-24,27.91,27.99,26.6,26.76,473200,5.12833318790833,5.14303281725382,4.88762675737591,4.91702601606689,2575303.03045436,0.0,1.0
2005-10-25,27.93,28.04,27.25,27.74,496100,5.13200809524471,5.15222008559476,5.00706124580803,5.09709647554916,2699932.02326375,0.0,1.0
2005-10-26,27.84,28.76,27.61,27.89,278300,5.11547101223103,5.28451674970418,5.07320957786274,5.12465828057196,1514596.0130504,0.0,1.0
2005-10-27,26.79,27.73,26.65,27.73,415900,4.92253837707145,5.09525902188098,4.89681402571684,5.09525902188098,2263458.43272605,0.0,1.0
2005-10-28,27.34,27.42,26.24,26.92,471800,5.02359832882171,5.0382979581672,4.8214784253212,4.94642527475788,2567683.79071929,0.0,1.0
2005-10-31,27.9,28.17,27.4,27.4,497400,5.12649573424015,5.17610698328118,5.03462305083082,5.03462305083082,2707007.03158918,0.0,1.0
2005-11-01,28.22,29.5,27.9,27.9,1325200,5.18529425162211,5.42048832114997,5.12649573424015,5.12649573424015,7212154.64065537,0.0,1.0
2005-11-02,29.25,29.9,28.61,28.63,1210100,5.37455197944531,5.49398646787743,5.25695494468138,5.26062985201775,6585744.28815052,0.0,1.0
2005-11-03,28.77,29.7,28.51,29.46,560800,5.28635420337237,5.4572373945137,5.23858040799952,5.41313850647723,3052049.74530601,0.0,1.0
2005-11-04,28.42,28.85,27.89,28.75,332500,5.22204332498584,5.30105383271786,5.12465828057196,5.28267929603599,1809569.43707962,0.0,1.0
2005-11-07,28.47,28.74,28.111,28.52,275300,5.23123059332677,5.28084184236781,5.16526600663888,5.2404178616677,1498269.07076096,0.0,1.0
2005-11-08,28.35,28.49,27.92,28.31,180200,5.20918114930854,5.23490550066315,5.13017064157652,5.20183133463579,980705.000185705,0.0,1.0
2005-11-09,28.57,28.98,27.85,28.42,301200,5.24960513000864,5.32494073040428,5.11730846589921,5.22204332498584,1639225.00585979,0.0,1.0
2005-11-10,28.91,29.15,28.05,28.59,237600,5.31207855472698,5.35617744276345,5.15405753926294,5.25328003734501,1293093.82932366,0.0,1.0
2005-11-11,29.81,29.92,28.87,28.87,602300,5.47744938486375,5.49766137521381,5.30472874005423,5.30472874005423,3277905.78030994,0.0,1.0
2005-11-14,29.72,29.89,29.44,29.84,371500,5.46091230185008,5.49214901420925,5.40946359914086,5.48296174586831,2021819.68684234,0.0,1.0
2005-11-15,28.69,30.0,28.6,29.72,238600,5.27165457402687,5.5123610045593,5.2551174910132,5.46091230185008,1298536.14342014,0.0,1.0
2005-11-16,27.88,28.745,27.57,28.68,432200,5.12282082690377,5.2817605692019,5.06585976318999,5.26981712035869,2352168.15249868,0.0,1.0
2005-11-17,28.54,28.71,27.88,27.98,349100,5.24409276900408,5.27532948136325,5.12282082690377,5.14119536358564,1899911.85108119,0.0,1.0
2005-11-18,28.18,28.8,27.95,28.77,381800,5.17794443694937,5.29186656437692,5.13568300258108,5.28635420337237,2077875.52203608,0.0,1.0
2005-11-21,28.05,28.11,27.61,28.1,868700,5.15405753926294,5.16508226127206,5.07320957786274,5.16324480760388,4727738.25561222,0.0,1.0
2005-11-22,28.07,28.44,27.86,27.86,469000,5.15773244659932,5.22571823232221,5.1191459195674,5.1191459195674,2552445.31124914,0.0,1.0
2005-11-23,27.92,28.23,27.61,28.05,290400,5.13017064157652,5.1871317052903,5.07320957786274,5.15405753926294,1580448.01361781,0.0,1.0
2005-11-25,27.9,28.1,27.71,28.0,39500,5.12649573424015,5.16324480760388,5.0915841145446,5.14487027092201,214971.406810962,0.0,1.0
2005-11-28,27.63,27.88,27.04,27.81,406700,5.07688448519911,5.12282082690377,4.96847471877611,5.10995865122647,2213389.14303844,0.0,1.0
2005-11-29,27.61,28.19,27.45,27.63,201000,5.07320957786274,5.17978189061755,5.04381031917176,5.07688448519911,1093905.13339249,0.0,1.0
2005-11-30,27.57,27.94,25.96,27.62,1020900,5.06585976318999,5.13384554891289,4.77002972261198,5.07504703153093,5556058.46109649,0.0,1.0
2005-12-01,27.7,28.21,27.45,27.78,563300,5.08974666087642,5.18345679795393,5.04381031917176,5.10444629022191,3065655.53054721,0.0,1.0
2005-12-02,27.08,27.8,26.92,27.65,592000,4.97582453344886,5.10812119755828,4.94642527475788,5.08055939253549,3221849.94511619,0.0,1.0
2005-12-05,26.08,27.11,25.26,26.95,1208800,4.79207916663021,4.98133689445342,4.64140796583893,4.95193763576243,6578669.27982509,0.0,1.0
2005-12-06,26.8,27.2,26.1,26.1,620900,4.92437583073964,4.9978739774671,4.79575407396659,4.79575407396659,3379132.82250446,0.0,1.0
2005-12-07,26.84,27.09,26.5,26.61,428400,4.93172564541238,4.97766198711704,4.86925222069405,4.8894642110441,2331487.35893206,0.0,1.0
2005-12-08,26.91,27.7,26.74,26.75,569600,4.94458782108969,5.08974666087642,4.91335110873052,4.91518856239871,3099942.10935504,0.0,1.0
2005-12-09,27.87,27.93,26.95,27.02,424500,5.12098337323559,5.13200809524471,4.95193763576243,4.96479981143974,2310262.33395578,0.0,1.0
2005-12-12,27.5,27.84,27.42,27.75,578800,5.05299758751269,5.11547101223103,5.0382979581672,5.09893392921735,3150011.39904265,0.0,1.0
2005-12-13,26.65,27.67,26.35,27.44,1064900,4.89681402571684,5.08423429987186,4.84169041567125,5.04197286550357,5795520.28134161,0.0,1.0
2005-12-14,26.51,27.11,25.84,26.81,633200,4.87108967436223,4.98133689445342,4.74798027859374,4.92621328440782,3446073.28589117,0.0,1.0
2005-12-15,26.08,26.61,25.9,26.39,508700,4.79207916663021,4.8894642110441,4.75900500060286,4.849040230344,2768505.18087941,0.0,1.0
2005-12-16,26.21,26.39,25.95,26.11,678200,4.81596606431664,4.849040230344,4.76819226894379,4.79759152763477,3690977.42023277,0.0,1.0
2005-12-19,25.9,26.53,25.88,26.22,410200,4.75900500060286,4.8747645816986,4.75533009326649,4.81780351798483,2232437.24237612,0.0,1.0
2005-12-20,25.75,26.28,25.56,25.85,352800,4.73144319558006,4.82882823999394,4.69653157588452,4.74981773226193,1920048.41323816,0.0,1.0
2005-12-21,25.87,26.32,25.67,25.75,377700,4.7534926395983,4.83617805466669,4.71674356623457,4.73144319558006,2055562.03424052,0.0,1.0
2005-12-22,26.38,26.47,26.0,26.0,303800,4.84720277667581,4.86373985968949,4.77737953728472,4.77737953728472,1653375.02251064,0.0,1.0
2005-12-23,26.74,26.94,26.27,26.27,184300,4.91335110873052,4.95010018209425,4.82699078632576,4.82699078632576,1003018.48798127,0.0,1.0
2005-12-27,26.35,27.0,26.33,26.74,281800,4.84169041567125,4.96112490410337,4.83801550833488,4.91335110873052,1533644.11238808,0.0,1.0
2005-12-28,26.51,26.76,26.14,26.5,210700,4.87108967436223,4.91702601606689,4.80310388863933,4.86925222069405,1146695.58012835,0.0,1.0
2005-12-29,26.65,26.75,26.4,26.4,247000,4.89681402571684,4.91518856239871,4.85087768401218,4.85087768401218,1344251.58183057,0.0,1.0
2005-12-30,25.85,26.47,25.78,26.47,342900,4.74981773226193,4.86373985968949,4.73695555658462,4.86373985968949,1866169.50368301,0.0,1.0
2006-01-03,26.64,26.87,25.35,26.15,536400,4.89497657204866,4.93723800641694,4.65794504885261,4.80494134230752,2919257.2813519,0.0,1.0
2006-01-04,26.75,26.99,26.24,26.55,725600,4.91518856239871,4.95928745043518,4.8214784253212,4.87843948903498,3948943.10840592,0.0,1.0
2006-01-05,27.83,28.04,26.58,26.75,684900,5.11363355856284,5.15222008559476,4.88395185003954,4.91518856239871,3727440.92467919,0.0,1.0
2006-01-06,28.7,29.26,27.5,28.0,1104400,5.27349202769506,5.3763894331135,5.05299758751269,5.14487027092201,6010491.68815257,0.0,1.0
2006-01-09,28.86,29.26,28.31,28.4,480900,5.30289128638604,5.3763894331135,5.20183133463579,5.21836841764947,2617208.84899726,0.0,1.0
2006-01-10,28.59,28.85,27.76,28.75,571800,5.25328003734501,5.30105383271786,5.10077138288554,5.28267929603599,3111915.20036729,0.0,1.0
2006-01-11,30.23,30.3,28.336,28.61,849400,5.55462243892758,5.56748461460489,5.20660871417307,5.25695494468138,4622701.59355016,0.0,1.0
2006-01-12,31.25,31.91,30.23,30.23,1067700,5.7420427130826,5.86331465518291,5.55462243892758,5.55462243892758,5810758.76081175,0.0,1.0
2006-01-13,30.63,31.19,30.05,31.16,916600,5.62812058565504,5.73101799107348,5.52154827290023,5.72550563006892,4988425.10083362,0.0,1.0
2006-01-17,30.09,30.5,29.5,30.34,576300,5.52889808757297,5.60423368796862,5.42048832114997,5.57483442927763,3136405.61380146,0.0,1.0
2006-01-18,29.95,30.92,29.45,29.51,954900,5.50317373621836,5.68140674203245,5.41130105280904,5.42232577481816,5196865.73072881,0.0,1.0
2006-01-19,32.1,32.18,29.75,29.95,731600,5.89822627487845,5.91292590422394,5.46642466285464,5.50317373621836,3981596.9929848,0.0,1.0
2006-01-20,30.95,32.1,30.57,32.1,635000,5.68691910303701,5.89822627487845,5.61709586364592,5.89822627487845,3455869.45126483,0.0,1.0
2006-01-23,31.0,31.29,30.3205,31.21,256400,5.69610637137794,5.74939252775535,5.57125139462467,5.73469289840985,1395409.33433749,0.0,1.0
2006-01-24,31.8,31.84,31.0,31.0,367700,5.84310266483285,5.8504524795056,5.69610637137794,5.69610637137794,2001138.89327572,0.0,1.0
2006-01-25,31.97,32.0,31.21,31.95,322200,5.87433937719202,5.87985173819658,5.73469289840985,5.87066446985565,1753513.60188587,0.0,1.0
2006-01-26,32.93,33.09,31.83,32.0,340600,6.05073492933792,6.0801341880289,5.84861502583741,5.87985173819658,1853652.18126111,0.0,1.0
2006-01-27,33.7,33.76,32.19,33.0,477800,6.19221886178828,6.20324358379739,5.91476335789212,6.06359710501523,2600337.67529817,0.0,1.0
2006-01-30,34.17,34.5,33.3,33.34,462900,6.27857918419304,6.33921515524319,6.11872071506082,6.12607052973357,2519247.19526062,0.0,1.0
2006-01-31,32.28,34.16,31.62,34.0,678700,5.9313004409058,6.27674173052485,5.8100284988055,6.24734247183387,3693698.57728101,0.0,1.0
2006-02-01,30.6,32.35,30.52,32.04,1477400,5.62260822465048,5.94416261658311,5.60790859530499,5.88720155286933,8040474.84613963,0.0,1.0
2006-02-02,32.93,33.84,29.7,29.7,1607900,6.05073492933792,6.21794321314289,5.4572373945137,5.4572373945137,8750696.83573028,0.0,1.0
2006-02-03,34.0,34.1,32.2,32.6,762800,6.24734247183387,6.26571700851573,5.91660081156031,5.99009895828777,4151397.19279498,0.0,1.0
2006-02-06,33.89,34.07,33.21,33.83,581700,6.22713048148382,6.26020464751117,6.10218363204714,6.2161057594747,3165794.10992245,0.0,1.0
2006-02-07,34.1,34.84,33.46,33.7,522700,6.26571700851573,6.40168857996153,6.1481199737518,6.19221886178828,2844697.57823012,0.0,1.0
2006-02-08,34.83,35.0,33.67,34.14,382900,6.39985112629334,6.43108783865251,6.18670650078372,6.27306682318848,2083862.06754221,0.0,1.0
2006-02-09,33.02,34.85,32.86,34.33,597400,6.0672720123516,6.40352603362972,6.03787275366062,6.30797844288402,3251238.44123718,0.0,1.0
2006-02-10,33.05,33.13,32.28,32.75,298400,6.07278437335616,6.08748400270165,5.9313004409058,6.01766076331057,1623986.52638965,0.0,1.0
2006-02-13,32.34,32.96,31.87,32.85,360500,5.94232516291492,6.05624729034248,5.85596484051016,6.03603529999243,1961954.23178106,0.0,1.0
2006-02-14,32.47,32.76,32.0,32.46,418800,5.96621206060134,6.01949821697875,5.87985173819658,5.96437460693316,2279241.14360585,0.0,1.0
2006-02-15,33.0,33.22,32.05,32.31,264300,6.06359710501523,6.10402108571533,5.88903900653751,5.93681280191036,1438403.61569968,0.0,1.0
2006-02-16,32.6,33.25,32.05,32.99,228300,5.99009895828777,6.10953344671989,5.88903900653751,6.06175965134704,1242480.3082264,0.0,1.0
2006-02-17,32.78,33.17,32.06,32.81,266000,6.02317312431513,6.0948338173744,5.8908764602057,6.02868548531968,1447655.54966369,0.0,1.0
2006-02-21,32.11,32.92,31.8,32.92,407200,5.90006372854663,6.04889747566973,5.84310266483285,6.04889747566973,2216110.30008668,0.0,1.0
2006-02-22,32.81,33.07,31.85,32.27,217100,6.02868548531968,6.07645928069253,5.85228993317379,5.92946298723762,1181526.39034582,0.0,1.0
2006-02-23,32.02,33.0,31.9,32.65,269000,5.88352664553296,6.06359710501523,5.86147720151472,5.9992862266287,1463982.49195313,0.0,1.0
2006-02-24,31.85,32.22,31.57,31.9,257400,5.85228993317379,5.92027571889668,5.80084123046457,5.86147720151472,1400851.64843396,0.0,1.0
2006-02-27,31.86,32.27,31.77,31.77,522100,5.85412738684197,5.92946298723762,5.83759030382829,5.83759030382829,2841432.18977224,0.0,1.0
2006-02-28,31.23,31.94,31.0,31.69,370000,5.73836780574623,5.86882701618746,5.69610637137794,5.8228906744828,2013656.21569762,0.0,1.0
2006-03-01,32.23,32.64,31.17,31.42,332100,5.92211317256487,5.99744877296051,5.72734308373711,5.77327942544177,1807392.51144103,0.0,1.0
2006-03-02,31.8,32.28,31.28,32.06,385400,5.84310266483285,5.9313004409058,5.74755507408716,5.8908764602057,2097467.85278341,0.0,1.0
2006-03-03,31.5,32.38,31.34,31.55,286900,5.78797905478726,5.94967497758767,5.75857979609628,5.79716632312819,1561399.91428013,0.0,1.0
2006-03-06,31.43,31.75,30.78,31.75,286600,5.77511687910996,5.83391539649192,5.65568239067784,5.83391539649192,1559767.22005118,0.0,1.0
2006-03-07,31.11,31.4,30.64,31.19,313300,5.71631836172799,5.7696045181054,5.62995803932323,5.73101799107348,1705077.0064272,0.0,1.0
2006-03-08,31.39,31.61,30.39,30.99,283700,5.76776706443721,5.80819104513731,5.58402169761857,5.69426891770975,1543984.50917139,0.0,1.0
2006-03-09,30.57,31.5,30.27,31.35,214800,5.61709586364592,5.78797905478726,5.56197225360033,5.76041724976447,1169009.06792392,0.0,1.0
2006-03-10,30.76,31.3,30.0,30.5,230900,5.65200748334147,5.75122998142353,5.5123610045593,5.60423368796862,1256630.32487724,0.0,1.0
2006-03-13,31.62,31.83,30.85,31.75,294900,5.8100284988055,5.84861502583741,5.66854456635514,5.83391539649192,1604938.42705197,0.0,1.0
2006-03-14,32.08,32.23,31.37,31.7,348700,5.89455136754207,5.92211317256487,5.76409215710084,5.82472812815099,1897734.9254426,0.0,1.0
2006-03-15,32.33,32.55,32.03,32.36,329300,5.94048770924674,5.98091168994684,5.88536409920114,5.94600007025129,1792154.03197088,0.0,1.0
2006-03-16,31.56,32.52,31.17,32.52,258100,5.79900377679638,5.97539932894228,5.72734308373711,5.97539932894228,1404661.2683015,0.0,1.0
2006-03-17,31.0,31.78,30.21,31.73,601800,5.69610637137794,5.83942775749648,5.55094753159121,5.83024048915555,3275184.62326169,0.0,1.0
2006-03-20,30.76,31.02,30.48,30.89,304100,5.65200748334147,5.69978127871431,5.60055878063225,5.67589438102789,1655007.71673958,0.0,1.0
2006-03-21,30.08,31.6,30.07,30.58,444500,5.52706063390479,5.80635359146913,5.5252231802366,5.61893331731411,2419108.61588538,0.0,1.0
2006-03-22,30.02,30.25,29.54,30.0,429600,5.51603591189567,5.55829734626396,5.42783813582272,5.5123610045593,2338018.13584783,0.0,1.0
2006-03-23,30.1,30.71,29.88,30.09,387200,5.53073554124116,5.64282021500053,5.49031156054106,5.52889808757297,2107264.01815708,0.0,1.0
2006-03-24,32.74,33.0,30.1,30.21,842400,6.01582330964238,6.06359710501523,5.53073554124116,5.55094753159121,4584605.3948748,0.0,1.0
2006-03-27,31.85,32.9,31.62,32.89,665600,5.85228993317379,6.04522256833336,5.8100284988055,6.04338511466518,3622404.26261712,0.0,1.0
2006-03-28,31.54,31.89,31.46,31.81,496700,5.79532886946001,5.85963974784653,5.78062924011452,5.84494011850104,2703197.41172164,0.0,1.0
2006-03-29,32.36,32.53,31.54,31.64,325700,5.94600007025129,5.97723678261046,5.79532886946001,5.81370340614187,1772561.70122355,0.0,1.0
2006-03-30,32.33,32.64,31.94,32.46,406000,5.94048770924674,5.99744877296051,5.86882701618746,5.96437460693316,2209579.5231709,0.0,1.0
2006-03-31,32.08,32.4,31.617,32.25,254400,5.89455136754207,5.95334988492404,5.80947726270504,5.92578807990124,1384524.70614453,0.0,1.0
2006-04-03,31.9,32.6,31.69,31.93,368400,5.86147720151472,5.99009895828777,5.8228906744828,5.86698956251928,2004948.51314325,0.0,1.0
2006-04-04,33.65,33.74,32.75,33.14,1570200,6.18303159344734,6.19956867646102,6.01766076331057,6.08932145636984,8545521.59429298,0.0,1.0
2006-04-05,34.06,34.3,33.79,33.83,450300,6.25836719384299,6.30246608187946,6.20875594480195,6.2161057594747,2450674.03764497,0.0,1.0
2006-04-06,34.51,34.75,33.77,33.91,353500,6.34105260891138,6.38515149694785,6.20508103746558,6.23080538882019,1923858.0331057,0.0,1.0
2006-04-07,33.61,34.75,33.36,34.5,302500,6.1756817787746,6.38515149694785,6.12974543706994,6.33921515524319,1646300.01418522,0.0,1.0
2006-04-10,33.63,33.84,33.01,33.51,207400,6.17935668611097,6.21794321314289,6.06543455868341,6.15730724209273,1128735.94360996,0.0,1.0
2006-04-11,33.5,34.12,32.96,33.65,438700,6.15546978842455,6.26939191585211,6.05624729034248,6.18303159344734,2387543.1941258,0.0,1.0
2006-04-12,34.0,34.26,33.1,33.39,338200,6.24734247183387,6.29511626720672,6.08197164169709,6.1352577980745,1840590.62742955,0.0,1.0
2006-04-13,34.95,35.12,33.74,34.06,339900,6.42190057031158,6.45313728267075,6.19956867646102,6.25836719384299,1849842.56139357,0.0,1.0
2006-04-17,33.66,35.63,33.45,35.45,501500,6.18486904711553,6.54684741974826,6.14628252008362,6.5137732537209,2729320.51938475,0.0,1.0
2006-04-18,34.87,34.99,33.55,33.55,453600,6.40720094096609,6.42925038498433,6.16465705676548,6.16465705676548,2468633.67416335,0.0,1.0
2006-04-19,34.9,35.25,34.45,34.94,224900,6.41271330197065,6.47702418035717,6.33002788690226,6.42006311664339,1223976.44029836,0.0,1.0
2006-04-20,34.95,35.16,34.26,35.0,190600,6.42190057031158,6.46048709734349,6.29511626720672,6.43108783865251,1037305.0667891,0.0,1.0
2006-04-21,33.88,35.34,33.68,35.28,294200,6.22529302781563,6.49356126337085,6.1885439544519,6.48253654136173,1601128.80718443,0.0,1.0
2006-04-24,33.1,33.81,32.9,33.8,349400,6.08197164169709,6.21243085213833,6.04522256833336,6.21059339847014,1901544.54531013,0.0,1.0
2006-04-25,33.43,33.5,32.46,33.27,324500,6.14260761274724,6.15546978842455,5.96437460693316,6.11320835405626,1766030.92430778,0.0,1.0
2006-04-26,32.92,33.92,32.7,33.55,242700,6.04889747566973,6.23264284248838,6.00847349496963,6.16465705676548,1320849.63121571,0.0,1.0
2006-04-27,32.42,33.42,32.01,32.62,346700,5.95702479226041,6.14077015907906,5.88168919186477,5.99377386562414,1886850.29724964,0.0,1.0
2006-04-28,32.07,32.58,31.85,32.15,322700,5.89271391387389,5.9864240509514,5.85228993317379,5.90741354321938,1756234.75893411,0.0,1.0
2006-05-01,31.88,32.05,31.15,31.67,832100,5.85780229417835,5.88903900653751,5.72366817640074,5.81921576714643,4528549.55968105,0.0,1.0
2006-05-02,33.14,33.79,31.25,31.45,896100,6.08932145636984,6.20875594480195,5.7420427130826,5.77879178644633,4876857.66185577,0.0,1.0
2006-05-03,32.62,33.0,32.25,33.0,377000,5.99377386562414,6.06359710501523,5.92578807990124,6.06359710501523,2051752.41437298,0.0,1.0
2006-05-04,33.81,33.84,32.71,32.82,287300,6.21243085213833,6.21794321314289,6.01031094863782,6.03052293898787,1563576.83991872,0.0,1.0
2006-05-05,33.42,34.0,33.05,33.75,226100,6.14077015907906,6.24734247183387,6.07278437335616,6.20140613012921,1230507.21721414,0.0,1.0
2006-05-08,32.38,33.76,32.35,33.29,411100,5.94967497758767,6.20324358379739,5.94416261658311,6.11688326139263,2237335.32506295,0.0,1.0
2006-05-09,32.08,32.49,31.92,32.25,294300,5.89455136754207,5.96988696793772,5.86515210885109,5.92578807990124,1601673.03859408,0.0,1.0
2006-05-10,31.93,32.24,31.71,31.95,325600,5.86698956251928,5.92395062623306,5.82656558181918,5.87066446985565,1772017.4698139,0.0,1.0
2006-05-11,29.84,31.81,29.67,31.81,882500,5.48296174586831,5.84494011850104,5.45172503350914,5.84494011850104,4802842.19014365,0.0,1.0
2006-05-12,30.15,30.73,29.34,30.0,714000,5.53992280958209,5.64649512233691,5.39108906245899,5.5123610045593,3885812.26488676,0.0,1.0
2006-05-15,30.0,30.34,29.47,29.9,458200,5.5123610045593,5.57483442927763,5.41497596014542,5.49398646787743,2493668.31900716,0.0,1.0
2006-05-16,29.88,30.21,29.69,29.99,402200,5.49031156054106,5.55094753159121,5.45539994084552,5.51052355089111,2188898.72960428,0.0,1.0
2006-05-17,28.99,29.69,28.64,29.69,418400,5.32677818407247,5.45539994084552,5.26246730568594,5.45539994084552,2277064.21796725,0.0,1.0
2006-05-18,28.2,29.19,28.05,29.03,327300,5.18161934428574,5.3635272574362,5.15405753926294,5.33412799874521,1781269.40377792,0.0,1.0
2006-05-19,29.33,29.39,27.75,28.04,551100,5.38925160879081,5.40027633079992,5.09893392921735,5.15222008559476,2999259.29857015,0.0,1.0
2006-05-22,28.55,29.2,27.79,29.2,370700,5.24593022267226,5.36536471110438,5.10628374389009,5.36536471110438,2017465.83556516,0.0,1.0
2006-05-23,27.66,28.99,27.54,28.74,308500,5.08239684620367,5.32677818407247,5.06034740218543,5.28084184236781,1678953.8987641,0.0,1.0
2006-05-24,27.67,28.05,26.8,27.66,561800,5.08423429987186,5.15405753926294,4.92437583073964,5.08239684620367,3057492.05940249,0.0,1.0
2006-05-25,28.03,28.21,27.41,28.0,381900,5.15038263192657,5.18345679795393,5.03646050449901,5.14487027092201,2078419.75344573,0.0,1.0
2006-05-26,28.68,28.91,28.12,28.21,427300,5.26981712035869,5.31207855472698,5.16691971494025,5.18345679795393,2325500.81342593,0.0,1.0
2006-05-30,28.21,28.82,28.16,28.51,345600,5.18345679795393,5.2955414717133,5.17426952961299,5.23858040799952,1880863.7517435,0.0,1.0
2006-05-31,28.24,28.65,27.96,28.4,397400,5.18896915895848,5.26430475935413,5.13752045624926,5.21836841764947,2162775.62194117,0.0,1.0
2006-06-01,29.46,29.46,28.06,28.38,364000,5.41313850647723,5.41313850647723,5.15589499293113,5.21469351031309,1981002.33111874,0.0,1.0
2006-06-02,29.19,29.54,28.75,29.5,360400,5.3635272574362,5.42783813582272,5.28267929603599,5.42048832114997,1961410.00037141,0.0,1.0
2006-06-05,27.5,29.16,27.49,28.98,505000,5.05299758751269,5.35801489643164,5.0511601338445,5.32494073040428,2748368.61872243,0.0,1.0
2006-06-06,27.52,28.27,27.16,27.6,443100,5.05667249484906,5.19448151996304,4.99052416279435,5.07137212419455,2411489.37615031,0.0,1.0
2006-06-07,26.6,28.33,26.58,27.5,452500,4.88762675737591,5.20550624197216,4.88395185003954,5.05299758751269,2462647.12865722,0.0,1.0
2006-06-08,26.82,26.97,25.41,26.5,573300,4.92805073807601,4.95561254309881,4.66896977086172,4.86925222069405,3120078.67151201,0.0,1.0
2006-06-09,27.02,27.56,26.85,26.98,493100,4.96479981143974,5.06402230952181,4.93356309908057,4.95744999676699,2683605.08097431,0.0,1.0
2006-06-12,26.05,27.05,25.98,26.75,525000,4.78656680562566,4.9703121724443,4.77370462994835,4.91518856239871,2857214.90065202,0.0,1.0
2006-06-13,25.83,27.15,25.5,26.02,480200,4.74614282492555,4.98868670912616,4.6855068538754,4.7810544446211,2613399.22912972,0.0,1.0
2006-06-14,26.1,26.72,25.65,25.77,421900,4.79575407396659,4.90967620139415,4.7130686588982,4.73511810291644,2296112.31730493,0.0,1.0
2006-06-15,27.73,27.88,26.32,26.32,425900,5.09525902188098,5.12282082690377,4.83617805466669,4.83617805466669,2317881.57369085,0.0,1.0
2006-06-16,27.29,27.68,26.52,27.61,869600,5.01441106048077,5.08607175354004,4.87292712803042,5.07320957786274,4732636.33829906,0.0,1.0
2006-06-19,26.51,27.48,26.2,27.48,281200,4.87108967436223,5.04932268017632,4.81412861064845,5.04932268017632,1530378.72393019,0.0,1.0
2006-06-20,26.06,26.58,25.96,26.58,225400,4.78840425929384,4.88395185003954,4.77002972261198,4.88395185003954,1226697.5973466,0.0,1.0
2006-06-21,26.94,27.28,26.05,26.05,313200,4.95010018209425,5.01257360681259,4.78656680562566,4.78656680562566,1704532.77501755,0.0,1.0
2006-06-22,26.88,27.18,26.26,26.87,345700,4.93907546008513,4.99419907013072,4.82515333265757,4.93723800641694,1881407.98315315,0.0,1.0
2006-06-23,26.5,27.18,25.98,26.8,213200,4.86925222069405,4.99419907013072,4.77370462994835,4.92437583073964,1160301.36536955,0.0,1.0
2006-06-26,26.59,27.13,26.1,26.61,223900,4.88578930370772,4.98501180178979,4.79575407396659,4.8894642110441,1218534.12620188,0.0,1.0
2006-06-27,25.91,26.8,25.55,26.7,233500,4.76084245427105,4.92437583073964,4.69469412221633,4.90600129405777,1270780.34152809,0.0,1.0
2006-06-28,26.29,26.35,25.06,26.05,292200,4.83066569366213,4.84169041567125,4.6046588924752,4.78656680562566,1590244.17899147,0.0,1.0
2006-06-29,26.78,27.07,25.77,26.33,427300,4.92070092340327,4.97398707978067,4.73511810291644,4.83801550833488,2325500.81342592,0.0,1.0
2006-06-30,27.5,27.6,26.62,27.03,545300,5.05299758751269,5.07137212419455,4.89130166471228,4.96663726510793,2967693.87681057,0.0,1.0
2006-07-03,27.49,27.68,27.05,27.48,174600,5.0511601338445,5.08607175354004,4.9703121724443,5.04932268017632,950228.041245417,0.0,1.0
2006-07-05,26.91,27.27,26.22,27.15,384000,4.94458782108969,5.0107361531444,4.81780351798483,4.98868670912616,2089848.61304834,0.0,1.0
2006-07-06,26.6,27.26,26.28,26.95,506500,4.88762675737591,5.00889869947621,4.82882823999394,4.95193763576243,2756532.08986715,0.0,1.0
2006-07-07,25.98,26.61,25.8,26.48,228700,4.77370462994835,4.8894642110441,4.740630463921,4.86557731335767,1244657.23386499,0.0,1.0
2006-07-10,24.96,26.31,24.62,25.88,454400,4.58628435579334,4.8343406009985,4.523810931075,4.75533009326649,2472987.52544053,0.0,1.0
2006-07-11,27.05,27.47,24.58,24.77,1324000,4.9703121724443,5.04748522650813,4.51646111640225,4.55137273609779,7205623.86373959,0.0,1.0
2006-07-12,27.15,27.85,27.0,27.16,625400,4.98868670912616,5.11730846589921,4.96112490410337,4.99052416279435,3403623.23593863,0.0,1.0
2006-07-13,27.08,28.19,26.51,27.1,533300,4.97582453344886,5.17978189061755,4.87108967436223,4.97949944078523,2902386.10765281,0.0,1.0
2006-07-14,28.65,29.72,26.78,27.06,1392600,5.26430475935413,5.46091230185008,4.92070092340327,4.97214962611249,7578966.61075812,0.0,1.0
2006-07-17,27.8,28.95,27.22,28.51,501700,5.10812119755828,5.31942836939972,5.00154888480347,5.23858040799952,2730408.98220404,0.0,1.0
2006-07-18,27.93,28.15,27.09,28.0,523000,5.13200809524471,5.17243207594481,4.97766198711704,5.14487027092201,2846330.27245906,0.0,1.0
2006-07-19,28.9,29.3,27.9,27.9,371900,5.31024110105879,5.38373924778625,5.12649573424015,5.12649573424015,2023996.61248093,0.0,1.0
2006-07-20,27.65,29.25,27.38,29.09,379800,5.08055939253549,5.37455197944531,5.03094814349445,5.34515272075433,2066990.89384312,0.0,1.0
2006-07-21,28.96,31.4,28.86,31.2,2988400,5.32126582306791,5.7696045181054,5.30289128638604,5.73285544474167,16263811.445921,0.0,1.0
2006-07-24,29.99,30.031,28.91,29.09,860400,5.51052355089111,5.51805711093067,5.31207855472698,5.34515272075433,4682567.04861144,0.0,1.0
2006-07-25,31.79,32.1,30.08,30.1,1156900,5.84126521116467,5.89822627487845,5.52706063390479,5.53073554124116,6296213.17821777,0.0,1.0
2006-07-26,31.9,32.3,31.07,31.7,832800,5.86147720151472,5.93497534824218,5.70896854705525,5.82472812815099,4532359.17954859,0.0,1.0
2006-07-27,31.36,32.21,31.22,32.21,579700,5.76225470343265,5.9184382652285,5.73653035207804,5.9184382652285,3154909.48172949,0.0,1.0
2006-07-28,31.92,32.34,31.54,31.61,549100,5.86515210885109,5.94232516291492,5.79532886946001,5.80819104513731,2988374.6703772,0.0,1.0
2006-07-31,31.47,32.05,30.85,32.05,911800,5.7824666937827,5.88903900653751,5.66854456635514,5.88903900653751,4962301.99317051,0.0,1.0
2006-08-01,30.82,31.72,30.26,31.12,1107300,5.66303220535058,5.82840303548736,5.56013479993214,5.71815581539618,6026274.39903237,0.0,1.0
2006-08-02,33.68,35.46,33.37,34.5,3896900,6.1885439544519,6.51561070738909,6.13158289073812,6.33921515524319,21208153.8025731,0.0,1.0
2006-08-03,33.54,34.0,32.73,33.45,888000,6.16281960309729,6.24734247183387,6.01398585597419,6.14628252008362,4832774.91767429,0.0,1.0
2006-08-04,33.1,34.66,32.26,34.0,675100,6.08197164169709,6.36861441393417,5.92762553356943,6.24734247183387,3674106.24653368,0.0,1.0
2006-08-07,32.44,33.2,32.22,32.77,594700,5.96069969959679,6.10034617837896,5.92027571889668,6.02133567064694,3236544.19317668,0.0,1.0
2006-08-08,32.14,33.0,31.76,32.5,490600,5.90557608955119,6.06359710501523,5.83575285016011,5.9717244216059,2669999.29573311,0.0,1.0
2006-08-09,31.88,33.24,31.7,32.62,526100,5.85780229417835,6.1076959930517,5.82472812815099,5.99377386562414,2863201.44615815,0.0,1.0
2006-08-10,32.39,32.61,31.71,31.85,276000,5.95151243125585,5.99193641195596,5.82656558181918,5.85228993317379,1502078.6906285,0.0,1.0
2006-08-11,31.61,32.23,31.25,31.85,263800,5.80819104513731,5.92211317256487,5.7420427130826,5.85228993317379,1435682.45865144,0.0,1.0
2006-08-14,31.9,32.7,31.75,32.0,453700,5.86147720151472,6.00847349496963,5.83391539649192,5.87985173819658,2469177.905573,0.0,1.0
2006-08-15,32.97,33.06,31.99,32.3,562600,6.05808474401067,6.07462182702435,5.8780142845284,5.93497534824218,3061845.91067968,0.0,1.0
2006-08-16,34.2,34.28,32.85,33.0,996200,6.2840915451976,6.29879117454309,6.03603529999243,6.06359710501523,5421633.30291343,0.0,1.0
2006-08-17,33.91,34.5,33.26,34.08,934100,6.23080538882019,6.33921515524319,6.11137090038807,6.26204210117936,5083665.59752202,0.0,1.0
2006-08-18,33.44,34.08,32.46,34.0,503100,6.14444506641543,6.26204210117936,5.96437460693316,6.24734247183387,2738028.22193911,0.0,1.0
2006-08-21,32.75,33.33,32.6,33.27,251700,6.01766076331057,6.12423307606538,5.99009895828777,6.11320835405626,1369830.45808403,0.0,1.0
2006-08-22,32.59,32.84,31.9,32.6,366700,5.98826150461958,6.03419784632424,5.86147720151472,5.99009895828777,1995696.57917924,0.0,1.0
2006-08-23,31.75,32.9,31.06,32.77,771400,5.83391539649192,6.04522256833336,5.70713109338706,6.02133567064694,4198201.09402471,0.0,1.0
2006-08-24,32.09,32.39,31.87,31.97,485300,5.89638882121026,5.95151243125585,5.85596484051016,5.87433937719202,2641155.03102177,0.0,1.0
2006-08-25,32.04,32.51,31.51,31.9,252000,5.88720155286933,5.97356187527409,5.78981650845545,5.86147720151472,1371463.15231297,0.0,1.0
2006-08-28,32.22,32.48,31.83,31.97,247200,5.92027571889668,5.96804951426953,5.84861502583741,5.87433937719202,1345340.04464987,0.0,1.0
2006-08-29,32.41,32.73,31.46,32.35,469100,5.95518733859223,6.01398585597419,5.78062924011452,5.94416261658311,2552989.54265879,0.0,1.0
2006-08-30,33.26,33.52,32.3,32.62,764500,6.11137090038807,6.15914469576092,5.93497534824218,5.99377386562414,4160649.126759,0.0,1.0
2006-08-31,32.9,33.43,32.72,33.43,505300,6.04522256833336,6.14260761274724,6.01214840230601,6.14260761274724,2750001.31295137,0.0,1.0
2006-09-01,32.17,33.34,32.03,32.84,486400,5.91108845055575,6.12607052973357,5.88536409920114,6.03419784632424,2647141.5765279,0.0,1.0
2006-09-05,32.74,32.74,32.02,32.1,383400,6.01582330964238,6.01582330964238,5.88352664553296,5.89822627487845,2086583.22459045,0.0,1.0
2006-09-06,31.91,32.85,31.88,32.49,601700,5.86331465518291,6.03603529999243,5.85780229417835,5.96988696793772,3274640.39185204,0.0,1.0
2006-09-07,31.68,32.43,31.36,31.86,388300,5.82105322081462,5.9588622459286,5.76225470343265,5.85412738684197,2113250.5636632,0.0,1.0
2006-09-08,32.14,32.41,31.55,31.88,420900,5.90557608955119,5.95518733859223,5.79716632312819,5.85780229417835,2290670.00320846,0.0,1.0
2006-09-11,31.53,32.89,31.27,31.84,589000,5.79349141579182,6.04338511466518,5.74571762041897,5.8504524795056,3205523.00282675,0.0,1.0
2006-09-12,32.61,32.77,31.5,31.67,1110100,5.99193641195596,6.02133567064694,5.78797905478726,5.81921576714643,6041512.8785025,0.0,1.0
2006-09-13,32.32,32.87,32.01,32.7,494700,5.93865025557855,6.0397102073288,5.88168919186477,6.00847349496963,2692312.78352868,0.0,1.0
2006-09-14,31.72,32.1416,31.5,32.09,531700,5.82840303548736,5.9058700821381,5.78797905478726,5.89638882121026,2893678.40509844,0.0,1.0
2006-09-15,31.46,32.19,31.29,31.96,548300,5.78062924011452,5.91476335789212,5.74939252775535,5.87250192352384,2984020.81910001,0.0,1.0
2006-09-18,31.48,32.05,31.24,31.46,461400,5.78430414745089,5.88903900653751,5.74020525941441,5.78062924011452,2511083.7241159,0.0,1.0
2006-09-19,31.25,31.88,30.58,31.65,343800,5.7420427130826,5.85780229417835,5.61893331731411,5.81554085981006,1871067.58636984,0.0,1.0
2006-09-20,32.32,32.52,31.72,31.99,699200,5.93865025557855,5.97539932894228,5.82840303548736,5.8780142845284,3805266.01625885,0.0,1.0
2006-09-21,31.54,32.79,31.48,32.34,451400,5.79532886946001,6.02501057798331,5.78430414745089,5.94232516291492,2456660.58315109,0.0,1.0
2006-09-22,31.9,32.0,31.15,31.4,691200,5.86147720151472,5.87985173819658,5.72366817640074,5.7696045181054,3761727.50348701,0.0,1.0
2006-09-25,33.6,33.66,32.1,32.61,1205700,6.17384432510641,6.18486904711553,5.89822627487845,5.99193641195596,6561798.106126,0.0,1.0
2006-09-26,34.89,35.22,34.0,34.0,1673500,6.41087584830246,6.47151181935261,6.24734247183387,6.24734247183387,9107712.64045937,0.0,1.0
2006-09-27,35.19,35.77,34.64,34.88,916500,6.46599945834805,6.57257177110287,6.3649395065978,6.40903839463428,4987880.86942397,0.0,1.0
2006-09-28,35.08,35.59,34.7,35.15,664600,6.445787467998,6.53949760507551,6.37596422860692,6.45864964367531,3616961.94852065,0.0,1.0
2006-09-29,34.78,35.58,34.71,35.21,668600,6.39066385795241,6.53766015140733,6.37780168227511,6.46967436568443,3638731.20490656,0.0,1.0
2006-10-02,33.93,35.0,33.7,34.97,426800,6.23448029615656,6.43108783865251,6.19221886178828,6.42557547764795,2322779.65637769,0.0,1.0
2006-10-03,34.34,34.49,33.52,33.78,539600,6.30981589655221,6.33737770157501,6.15914469576092,6.20691849113377,2936672.68646064,0.0,1.0
2006-10-04,35.43,35.44,33.88,34.14,739600,6.51009834638453,6.51193580005271,6.22529302781563,6.27306682318848,4025135.50575665,0.0,1.0
2006-10-05,35.2,35.68,34.81,35.43,394700,6.46783691201624,6.55603468808919,6.39617621895697,6.51009834638453,2148081.37388068,0.0,1.0
2006-10-06,34.79,35.12,34.45,34.95,408200,6.3925013116206,6.45313728267075,6.33002788690226,6.42190057031158,2221552.61418316,0.0,1.0
2006-10-09,34.78,35.01,34.46,34.78,432400,6.39066385795241,6.4329252923207,6.33186534057045,6.39066385795241,2353256.61531797,0.0,1.0
2006-10-10,34.53,35.2,34.31,34.97,432700,6.34472751624775,6.46783691201624,6.30430353554765,6.42557547764795,2354889.30954692,0.0,1.0
2006-10-11,34.62,35.29,34.18,34.48,357600,6.36126459926143,6.48437399502992,6.28041663786122,6.33554024790682,1946171.52090127,0.0,1.0
2006-10-12,34.49,35.28,34.23,35.23,695100,6.33737770157501,6.48253654136173,6.28960390620216,6.4733492730208,3782952.52846328,0.0,1.0
2006-10-13,36.31,36.31,34.3,34.47,1223200,6.67179426918494,6.67179426918494,6.30246608187946,6.33370279423863,6657038.60281439,0.0,1.0
2006-10-16,36.99,37.27,36.3,36.3,1060500,6.79674111862161,6.84818982133083,6.66995681551675,6.66995681551675,5771574.0993171,0.0,1.0
2006-10-17,36.89,37.1,36.23,36.71,676100,6.77836658193975,6.81695310897166,6.65709463983944,6.74529241591239,3679548.56063016,0.0,1.0
2006-10-18,35.76,37.27,35.25,37.27,833100,6.57073431743468,6.84818982133083,6.47702418035717,6.84818982133083,4533991.87377753,0.0,1.0
2006-10-19,35.76,36.41,35.36,35.57,928900,6.57073431743468,6.6901688058668,6.49723617070722,6.53582269773914,5055365.56422032,0.0,1.0
2006-10-20,35.05,36.02,34.72,35.94,503200,6.44027510699344,6.61850811280753,6.37963913594329,6.60380848346204,2738572.45334876,0.0,1.0
2006-10-23,34.7,35.35,34.62,35.0,572000,6.37596422860692,6.49539871703904,6.36126459926143,6.43108783865251,3113003.66318659,0.0,1.0
2006-10-24,34.04,34.73,34.01,34.7,744700,6.25469228650662,6.38147658961148,6.24917992550206,6.37596422860692,4052891.30764869,0.0,1.0
2006-10-25,34.03,34.62,33.87,33.97,654500,6.25285483283843,6.36126459926143,6.22345557414745,6.24183011082931,3561994.57614619,0.0,1.0
2006-10-26,34.35,34.46,33.66,34.35,646700,6.31165335022039,6.33186534057045,6.18486904711553,6.31165335022039,3519544.52619365,0.0,1.0
2006-10-27,33.47,34.7,33.2,34.31,592200,6.14995742741999,6.37596422860692,6.10034617837896,6.30430353554765,3222938.40793549,0.0,1.0
2006-10-30,34.54,34.65,33.35,33.44,1060700,6.34656496991594,6.36677696026599,6.12790798340175,6.14444506641543,5772662.56213639,0.0,1.0
2006-10-31,34.91,35.14,34.17,34.88,539100,6.41455075563883,6.45681219000712,6.27857918419304,6.40903839463428,2933951.5294124,0.0,1.0
2006-11-01,33.36,35.2,33.21,35.0,1142000,6.12974543706994,6.46783691201624,6.10218363204714,6.43108783865251,6215122.69818022,0.0,1.0
2006-11-02,36.18,36.8,35.45,35.8,2861300,6.64790737149851,6.76182949892607,6.5137732537209,6.57808413210743,15572093.3242584,0.0,1.0
2006-11-03,36.67,37.0,36.18,36.44,746500,6.73794260123965,6.7985785722898,6.64790737149851,6.69568116687136,4062687.47302236,0.0,1.0
2006-11-06,37.62,37.76,36.5,36.5,1022200,6.91250069971736,6.93822505107197,6.70670588888048,6.70670588888048,5563133.46942191,0.0,1.0
2006-11-07,37.58,38.1,37.27,37.55,771200,6.90515088504461,7.00069847579031,6.84818982133083,6.89963852404005,4197112.63120542,0.0,1.0
2006-11-08,37.05,37.34,36.56,37.25,917800,6.80776584063073,6.86105199700814,6.7177306108896,6.84451491399446,4994955.87774939,0.0,1.0
2006-11-09,36.52,37.46,36.09,37.11,669500,6.71038079621685,6.88310144102638,6.63137028848483,6.81879056263985,3643629.2875934,0.0,1.0
2006-11-10,37.57,37.68,36.25,36.44,581200,6.90331343137643,6.92352542172648,6.66076954717582,6.69568116687136,3163072.9528742,0.0,1.0
2006-11-13,37.82,38.45,37.38,37.45,451300,6.94924977308109,7.06500935417683,6.86840181168088,6.88126398735819,2456116.35174145,0.0,1.0
2006-11-14,37.75,37.75,36.56,36.56,720100,6.93638759740378,6.93638759740378,6.7177306108896,6.7177306108896,3919010.38087529,0.0,1.0
2006-11-15,37.66,38.5,37.4,37.66,624900,6.9198505143901,7.07419662251776,6.87207671901726,6.9198505143901,3400902.07889039,0.0,1.0
2006-11-16,37.85,38.23,37.54,37.89,925200,6.95476213408565,7.02458537347673,6.89780107037187,6.96211194875839,5035229.00206334,0.0,1.0
2006-11-17,37.58,37.97,37.13,37.93,407800,6.90515088504461,6.97681157810388,6.82246546997622,6.96946176343114,2219375.68854457,0.0,1.0
2006-11-20,37.04,37.48,36.67,37.28,916000,6.80592838696254,6.88677634836275,6.73794260123965,6.85002727499902,4985159.71237573,0.0,1.0
2006-11-21,37.03,37.5,36.95,37.21,590200,6.80409093329436,6.89045125569912,6.78939130394887,6.83716509932171,3212053.77974253,0.0,1.0
2006-11-22,37.63,37.75,36.51,37.08,628400,6.91433815338555,6.93638759740378,6.70854334254866,6.81327820163529,3419950.17822806,0.0,1.0
2006-11-24,38.03,38.06,37.32,37.32,163100,6.987836300113,6.99334866111756,6.85737708967176,6.85737708967176,887641.429135897,0.0,1.0
2006-11-27,36.74,38.13,36.58,37.79,682500,6.75080477691695,7.00621083679487,6.72140551822597,6.94373741207653,3714379.37084764,0.0,1.0
2006-11-28,37.48,37.61,36.57,36.57,540400,6.88677634836275,6.91066324604917,6.71956806455778,6.71956806455778,2941026.53773782,0.0,1.0
2006-11-29,37.95,38.1,37.29,37.81,660700,6.97313667076751,7.00069847579031,6.85186472866721,6.9474123194129,3595736.92354437,0.0,1.0
2006-11-30,37.87,38.2,37.51,37.82,608600,6.95843704142202,7.01907301247217,6.89228870936731,6.94924977308109,3312192.35911776,0.0,1.0
2006-12-01,37.51,38.17,36.87,38.03,518900,6.89228870936731,7.01356065146761,6.77469167460337,6.987836300113,2824016.7846635,0.0,1.0
2006-12-04,38.57,39.43,37.73,37.84,833900,7.08705879819507,7.2450798136591,6.93271269006741,6.95292468041746,4538345.72505471,0.0,1.0
2006-12-05,38.79,39.35,38.58,38.92,660800,7.12748277889517,7.23038018431361,7.08889625186325,7.15136967658159,3596281.15495402,0.0,1.0
2006-12-06,38.89,39.38,38.33,38.57,459000,7.14585731557704,7.23589254531817,7.04295991015859,7.08705879819507,2498022.17028434,0.0,1.0
2006-12-07,38.51,39.25,38.0,39.13,618800,7.07603407618595,7.21200564763175,6.98232393910844,7.18995620361351,3367703.96290186,0.0,1.0
2006-12-08,39.73,40.11,38.5,38.57,1167800,7.30020342370469,7.37002666309578,7.07419662251776,7.08705879819507,6355534.40186941,0.0,1.0
2006-12-11,40.1,40.98,39.73,39.75,1086900,7.36818920942759,7.529885132228,7.30020342370469,7.30387833104107,5915251.19146417,0.0,1.0
2006-12-12,39.17,39.98,38.7,39.84,616400,7.19730601828626,7.34613976540936,7.11094569588149,7.32041541405475,3354642.4090703,0.0,1.0
2006-12-13,39.17,39.5,38.59,39.42,519500,7.19730601828626,7.25794198933641,7.09073370553144,7.24324235999092,2827282.17312139,0.0,1.0
2006-12-14,39.39,39.48,39.05,39.18,556700,7.23772999898636,7.25426708200003,7.17525657426802,7.19914347195444,3029736.25751044,0.0,1.0
2006-12-15,39.87,40.82,39.4,39.49,815500,7.3259277750593,7.50048587353702,7.23956745265454,7.25610453566822,4438207.14567949,0.0,1.0
2006-12-18,40.14,40.67,39.81,39.86,803000,7.37553902410034,7.47292406851422,7.31490305305019,7.32409032139112,4370178.21947348,0.0,1.0
2006-12-19,40.11,40.29,39.08,40.15,999100,7.37002666309578,7.40310082912313,7.18076893527258,7.37737647776853,5437416.01379322,0.0,1.0
2006-12-20,40.39,40.61,39.94,40.0,609100,7.421475365805,7.4618993465051,7.33878995073661,7.34981467274573,3314913.516166,0.0,1.0
2006-12-21,39.88,40.76,39.57,40.55,531000,7.32776522872749,7.4894611515279,7.27080416501371,7.45087462449598,2889868.78523091,0.0,1.0
2006-12-22,39.69,40.15,39.28,40.03,255800,7.29285360903195,7.37737647776853,7.21751800863631,7.35532703375029,1392143.9458796,0.0,1.0
2006-12-26,40.65,40.8,39.69,39.69,264700,7.46924916117785,7.49681096620064,7.29285360903195,7.29285360903195,1440580.54133827,0.0,1.0
2006-12-27,41.27,41.35,40.54,40.65,475900,7.58317128860541,7.5978709179509,7.4490371708278,7.46924916117785,2589997.27851486,0.0,1.0
2006-12-28,40.86,41.4,40.65,41.2,338500,7.50783568820976,7.60705818629183,7.46924916117785,7.5703091129281,1842223.3216585,0.0,1.0
2006-12-29,40.34,41.0,40.19,40.93,356400,7.41228809746407,7.53356003956437,7.38472629244127,7.52069786388707,1939640.74398549,0.0,1.0
2007-01-03,40.29,41.19,39.75,40.59,880700,7.40310082912313,7.56847165925991,7.30387833104107,7.45822443916873,4793046.02476999,0.0,1.0
2007-01-04,40.9,41.0,39.69,40.3,442400,7.51518550288251,7.53356003956437,7.29285360903195,7.40493828279132,2407679.75628277,0.0,1.0
2007-01-05,40.2,40.96,39.56,40.81,572100,7.38656374610946,7.52621022489163,7.26896671134553,7.49864841986883,3113547.89459624,0.0,1.0
2007-01-08,39.95,40.46,39.77,40.21,337500,7.3406274044048,7.4343375414823,7.30755323837744,7.38840119977764,1836781.00756202,0.0,1.0
2007-01-09,40.2,40.4,39.57,40.16,588300,7.38656374610946,7.42331281947319,7.27080416501371,7.37921393143671,3201713.38295921,0.0,1.0
2007-01-10,40.2,40.49,39.77,39.89,440400,7.38656374610946,7.43984990248686,7.30755323837744,7.32960268239568,2396795.12808981,0.0,1.0
2007-01-11,41.69,41.82,40.29,40.29,1460200,7.66034434266924,7.68423124035566,7.40310082912313,7.40310082912313,7946867.04368017,0.0,1.0
2007-01-12,41.74,41.8,40.89,41.76,1066700,7.66953161101017,7.68055633301929,7.51334804921432,7.67320651834654,5805316.44671527,0.0,1.0
2007-01-16,41.5,42.06,41.36,41.83,493000,7.62543272297369,7.72833012839213,7.59970837161908,7.68606869402385,2683060.84956467,0.0,1.0
2007-01-17,41.6,42.4,41.33,41.85,833500,7.64380725965556,7.79080355311047,7.59419601061452,7.68974360136022,4536168.79941612,0.0,1.0
2007-01-18,39.56,41.6,39.35,41.55,1249700,7.26896671134553,7.64380725965556,7.23038018431361,7.63461999131462,6801259.92637112,0.0,1.0
2007-01-19,39.58,40.62,39.34,39.45,708000,7.2726416186819,7.46373680017329,7.22854273064543,7.24875472099548,3853158.38030788,0.0,1.0
2007-01-22,38.91,39.8,38.5,39.65,845400,7.14953222291341,7.313065599382,7.07419662251776,7.2855037943592,4600932.33716423,0.0,1.0
2007-01-23,37.79,39.22,37.64,38.95,1245500,6.94373741207653,7.20649328662719,6.91617560705373,7.15688203758615,6778402.2071659,0.0,1.0
2007-01-24,38.38,38.49,37.41,38.2,736900,7.05214717849953,7.07235916884958,6.87391417268544,7.01907301247217,4010441.25769615,0.0,1.0
2007-01-25,38.16,39.14,38.05,38.49,544400,7.01172319779942,7.1917936572817,6.99151120744937,7.07235916884958,2962795.79412374,0.0,1.0
2007-01-26,38.9,39.09,37.74,38.07,515500,7.14769476924522,7.18260638894076,6.9345501437356,6.99518611478575,2805512.91673547,0.0,1.0
2007-01-29,38.65,39.13,38.36,38.5,311900,7.10175842754056,7.18995620361351,7.04847227116315,7.07419662251776,1697457.76669213,0.0,1.0
2007-01-30,39.07,39.15,38.57,38.88,430400,7.17893148160439,7.19363111094988,7.08705879819507,7.14401986190885,2342371.98712501,0.0,1.0
2007-01-31,38.24,39.16,37.64,39.16,912800,7.02642282714492,7.19546856461807,6.91617560705373,7.19546856461807,4967744.30726699,0.0,1.0
2007-02-01,42.66,42.79,40.45,40.5,2629000,7.83857734848332,7.86246424616974,7.43250008781412,7.44168735615505,14307843.7596461,0.0,1.0
2007-02-02,42.08,43.2,41.9,42.7,1209900,7.73200503572851,7.93779984656539,7.69893086970115,7.84592716315607,6584655.82533121,0.0,1.0
2007-02-05,41.79,42.34,41.38,41.87,680300,7.6787188793511,7.77977883110135,7.60338327895546,7.69341850869659,3702406.27983538,0.0,1.0
2007-02-06,42.17,42.3,41.4,41.83,594200,7.74854211874218,7.77242901642861,7.60705818629183,7.68606869402385,3233823.03612845,0.0,1.0
2007-02-07,42.09,42.61,41.69,42.25,366600,7.73384248939669,7.82939008014239,7.66034434266924,7.76324174808768,1995152.34776959,0.0,1.0
2007-02-08,41.96,42.11,41.43,42.11,310700,7.70995559171027,7.73751739673307,7.61257054729639,7.73751739673307,1690926.98977635,0.0,1.0
2007-02-09,40.51,42.2,40.2,41.86,624000,7.44352480982324,7.75405447974674,7.38656374610946,7.69158105502841,3396003.99620355,0.0,1.0
2007-02-12,39.86,40.64,39.45,40.39,485200,7.32409032139112,7.46741170750966,7.24875472099548,7.421475365805,2640610.79961212,0.0,1.0
2007-02-13,40.54,40.71,39.94,40.0,585000,7.4490371708278,7.48027388318697,7.33878995073661,7.34981467274573,3183753.74644083,0.0,1.0
2007-02-14,41.0,41.71,40.6,40.6,393800,7.53356003956437,7.66401925000561,7.46006189283692,7.46006189283692,2143183.29119385,0.0,1.0
2007-02-15,41.12,41.34,40.48,41.0,313600,7.55560948358261,7.59603346428271,7.43801244881868,7.53356003956437,1706709.70065614,0.0,1.0
2007-02-16,41.54,41.71,40.74,41.12,430200,7.63278253764644,7.66401925000561,7.48578624419152,7.55560948358261,2341283.52430572,0.0,1.0
2007-02-20,41.73,42.13,40.9,41.52,384400,7.66769415734198,7.74119230406944,7.51518550288251,7.62910763031007,2092025.53868693,0.0,1.0
2007-02-21,42.68,42.73,41.49,41.5,660900,7.84225225581969,7.85143952416062,7.62359526930551,7.62543272297369,3596825.38636367,0.0,1.0
2007-02-22,42.9,43.62,42.24,42.64,624900,7.88267623651979,8.01497290062922,7.76140429441949,7.83490244114695,3400902.07889039,0.0,1.0
2007-02-23,43.38,43.4,42.62,42.8,334400,7.97087401259274,7.97454891992912,7.83122753381057,7.86430169983793,1819909.83386293,0.0,1.0
2007-02-26,43.35,43.61,43.05,43.55,644000,7.96536165158818,8.01313544696103,7.91023804154259,8.00211072495191,3504850.27813316,0.0,1.0
2007-02-27,40.68,42.82,40.21,42.64,915800,7.47476152218241,7.8679766071743,7.38840119977764,7.83490244114695,4984071.24955643,0.0,1.0
2007-02-28,40.3601,41.1,39.61,40.89,713700,7.41598137933712,7.55193457624624,7.27815397968646,7.51334804921432,3884179.57065781,0.0,1.0
2007-03-01,40.01,40.55,38.56,39.5,781800,7.35165212641391,7.45087462449598,7.08522134452688,7.25794198933641,4254801.16062811,0.0,1.0
2007-03-02,38.48,40.1,37.94,39.51,1061200,7.07052171518139,7.36818920942759,6.97129921709932,7.25977944300459,5775383.71918463,0.0,1.0
2007-03-05,38.33,39.45,37.56,37.85,899800,7.04295991015859,7.24875472099548,6.90147597770824,6.95476213408565,4896994.22401275,0.0,1.0
2007-03-06,39.27,39.9,38.53,39.1,612400,7.21568055496812,7.33144013606386,7.07970898352232,7.18444384260895,3332873.15268438,0.0,1.0
2007-03-07,38.62,39.53,38.4,39.18,450200,7.096246066536,7.26345435034097,7.0558220858359,7.19914347195444,2450129.80623532,0.0,1.0
2007-03-08,39.76,39.92,38.85,39.01,587600,7.30571578470925,7.33511504340024,7.13850750090429,7.16790675959527,3197903.76309168,0.0,1.0
2007-03-09,39.87,40.35,39.25,40.0,423300,7.3259277750593,7.41412555113225,7.21200564763175,7.34981467274573,2303731.55704001,0.0,1.0
2007-03-12,39.87,40.34,39.39,39.84,293300,7.3259277750593,7.41228809746407,7.23772999898636,7.32041541405475,1596230.7244976,0.0,1.0
2007-03-13,38.89,39.95,38.82,39.68,314300,7.14585731557704,7.3406274044048,7.13299513989973,7.29101615536376,1710519.32052368,0.0,1.0
2007-03-14,38.9,39.19,38.02,38.84,281700,7.14769476924522,7.20098092562263,6.98599884644482,7.1366700472361,1533099.88097843,0.0,1.0
2007-03-15,40.44,40.69,38.94,38.98,650100,7.43066263414593,7.47659897585059,7.15504458391797,7.16239439859071,3538048.39412168,0.0,1.0
2007-03-16,39.36,40.52,39.15,40.43,623900,7.2322176379818,7.44536226349142,7.19363111094988,7.42882518047775,3395459.7647939,0.0,1.0
2007-03-19,39.21,39.77,39.0,39.77,443500,7.204655832959,7.30755323837744,7.16606930592709,7.30755323837744,2413666.3017889,0.0,1.0
2007-03-20,40.54,40.64,39.27,39.39,437600,7.4490371708278,7.46741170750966,7.21568055496812,7.23772999898636,2381556.64861967,0.0,1.0
2007-03-21,41.74,41.79,40.24,40.64,335500,7.66953161101017,7.6787188793511,7.3939135607822,7.46741170750966,1825896.37936906,0.0,1.0
2007-03-22,41.15,41.86,41.14,41.86,439300,7.56112184458717,7.69158105502841,7.55928439091898,7.69158105502841,2390808.58258369,0.0,1.0
2007-03-23,40.82,41.31,40.34,41.22,290600,7.50048587353702,7.59052110327815,7.41228809746407,7.57398402026447,1581536.4764371,0.0,1.0
2007-03-26,41.38,41.55,40.26,40.75,669800,7.60338327895546,7.63461999131462,7.39758846811858,7.48762369785971,3645261.98182234,0.0,1.0
2007-03-27,41.07,41.82,40.92,41.56,243300,7.54642221524168,7.68423124035566,7.51886041021888,7.63645744498281,1324115.0196736,0.0,1.0
2007-03-28,40.29,41.14,39.15,40.91,563300,7.40310082912313,7.55928439091898,7.19363111094988,7.51702295655069,3065655.53054722,0.0,1.0
2007-03-29,40.19,40.95,39.79,40.63,381600,7.38472629244127,7.52437277122344,7.31122814571381,7.46557425384147,2076787.05921679,0.0,1.0
2007-03-30,39.74,40.3493,39.45,39.86,572500,7.30204087737288,7.41399692937548,7.24875472099548,7.32409032139112,3115724.82023483,0.0,1.0
2007-04-02,40.5,40.5,39.56,39.74,600500,7.44168735615505,7.44168735615505,7.26896671134553,7.30204087737288,3268109.61493627,0.0,1.0
2007-04-03,40.94,41.05,40.28,40.75,487700,7.52253531755525,7.5427473079053,7.40126337545495,7.48762369785971,2654216.58485332,0.0,1.0
2007-04-04,41.84,41.94,40.86,40.86,380300,7.68790614769203,7.7062806843739,7.50783568820976,7.50783568820976,2069712.05089136,0.0,1.0
2007-04-05,41.94,42.23,41.57,41.67,431600,7.7062806843739,7.7595668407513,7.638294898651,7.65666943533286,2348902.76404079,0.0,1.0
2007-04-09,41.77,42.12,41.34,42.08,364200,7.67504397201473,7.73935485040125,7.59603346428271,7.73200503572851,1982090.79393803,0.0,1.0
2007-04-10,40.99,41.6983,40.93,41.68,313100,7.53172258589619,7.66186942921383,7.52069786388707,7.65850688900105,1703988.5436079,0.0,1.0
2007-04-11,41.33,41.59,40.91,41.13,345500,7.59419601061452,7.64196980598737,7.51702295655069,7.5574469372508,1880319.52033386,0.0,1.0
2007-04-12,42.15,42.21,41.0,41.2,554100,7.74486721140581,7.75589193341493,7.53356003956437,7.5703091129281,3015586.2408596,0.0,1.0
2007-04-13,41.8,42.1,41.43,42.09,686100,7.68055633301929,7.73567994306488,7.61257054729639,7.73384248939669,3733971.70159496,0.0,1.0
2007-04-16,41.99,42.09,41.43,41.9,248900,7.71546795271483,7.73384248939669,7.61257054729639,7.69893086970115,1354591.97861388,0.0,1.0
2007-04-17,42.04,42.15,41.35,41.89,317500,7.72465522105576,7.74486721140581,7.5978709179509,7.69709341603296,1727934.72563242,0.0,1.0
2007-04-18,41.97,42.2,41.54,42.0,268100,7.71179304537846,7.75405447974674,7.63278253764644,7.71730540638301,1459084.4092663,0.0,1.0
2007-04-19,41.26,42.02,41.1,41.76,414500,7.58133383493722,7.72098031371939,7.55193457624624,7.67320651834654,2255839.19299098,0.0,1.0
2007-04-20,42.34,42.47,41.4,41.91,440600,7.77977883110135,7.80366572878778,7.60705818629183,7.70076832336934,2397883.59090911,0.0,1.0
2007-04-23,42.26,42.28,41.67,42.18,314100,7.76507920175586,7.76875410909224,7.65666943533286,7.75037957241037,1709430.85770438,0.0,1.0
2007-04-24,42.66,43.17,42.26,42.48,454700,7.83857734848332,7.93228748556083,7.76507920175586,7.80550318245596,2474620.21966948,0.0,1.0
2007-04-25,42.84,43.132,42.19,43.01,405900,7.87165151451068,7.92530516162172,7.75221702607856,7.90288822686984,2209035.29176125,0.0,1.0
2007-04-26,42.71,42.9,42.1375,42.9,209700,7.84776461682425,7.88267623651979,7.74257039432058,7.88267623651979,1141253.26603187,0.0,1.0
2007-04-27,43.22,43.5,42.39,42.5,355500,7.94147475390176,7.99292345661098,7.78896609944229,7.80917808979234,1934742.66129866,0.0,1.0
2007-04-30,42.79,43.56,42.5254,43.36,527000,7.86246424616974,8.0039481786201,7.81384522210953,7.96719910525637,2868099.52884499,0.0,1.0
2007-05-01,41.52,42.8,40.84,42.79,968400,7.62910763031007,7.86430169983793,7.50416078087339,7.86246424616974,5270336.97103128,0.0,1.0
2007-05-02,41.83,42.25,41.21,41.46,458100,7.68606869402385,7.76324174808768,7.57214656659629,7.61808290830095,2493124.08759751,0.0,1.0
2007-05-03,42.39,43.2,41.6,41.93,949100,7.78896609944229,7.93779984656539,7.64380725965556,7.70444323070571,5165300.30896921,0.0,1.0
2007-05-04,45.33,46.15,43.31,44.13,2346300,8.3291774778891,8.47984867868038,7.95801183691544,8.10868303770673,12769301.5645711,0.0,1.0
2007-05-07,45.73,46.0,45.13,45.33,518300,8.40267562461655,8.45228687365759,8.29242840452537,8.3291774778891,2820751.39620561,0.0,1.0
2007-05-08,45.18,45.6,44.75,45.33,451200,8.3016156728663,8.37878872693013,8.22260516513428,8.3291774778891,2455572.1203318,0.0,1.0
2007-05-09,45.88,45.95,44.52,44.8,413400,8.43023742963935,8.44309960531666,8.180343730766,8.23179243347522,2249852.64748485,0.0,1.0
2007-05-10,44.36,46.4,44.36,45.67,533300,8.15094447207501,8.52578502038505,8.15094447207501,8.39165090260744,2902386.10765281,0.0,1.0
2007-05-11,45.25,45.81,44.32,44.95,427600,8.31447784854361,8.41737525396205,8.14359465740227,8.25935423849801,2327133.50765487,0.0,1.0
2007-05-14,45.6,46.31,45.0,45.13,680100,8.37878872693013,8.50924793737137,8.26854150683894,8.29242840452537,3701317.81701608,0.0,1.0
2007-05-15,45.12,46.39,45.01,45.6,588300,8.29059095085718,8.52394756671686,8.27037896050713,8.37878872693013,3201713.38295921,0.0,1.0
2007-05-16,44.96,45.53,44.42,45.5,471100,8.2611916921662,8.36592655125283,8.16196919408413,8.36041419024827,2563874.17085175,0.0,1.0
2007-05-17,44.27,44.93,44.22,44.7,454100,8.13440738906134,8.25567933116164,8.1252201207204,8.21341789679335,2471354.83121159,0.0,1.0
2007-05-18,44.27,44.52,43.78,44.46,402300,8.13440738906134,8.180343730766,8.0443721593202,8.16931900875688,2189442.96101392,0.0,1.0
2007-05-21,44.67,45.44,44.16,44.3,287000,8.20790553578879,8.34938946823915,8.11419539871128,8.13991975006589,1561944.14568978,0.0,1.0
2007-05-22,44.96,45.16,44.1901,44.53,329900,8.2611916921662,8.29794076552993,8.11972613425253,8.18218118443418,1795419.42042877,0.0,1.0
2007-05-23,44.19,45.89,43.95,45.13,608400,8.11970775971584,8.43207488330754,8.07560887167937,8.29242840452537,3311103.89629846,0.0,1.0
2007-05-24,42.35,44.48,42.25,44.03,818000,7.78161628476954,8.17299391609325,7.76324174808768,8.09030850102486,4451812.93092068,0.0,1.0
2007-05-25,42.69,42.85,42.05,42.52,397200,7.84408970948788,7.87348896817886,7.72649267472395,7.81285299712871,2161687.15912188,0.0,1.0
2007-05-29,43.23,43.39,41.81,42.88,766500,7.94331220756995,7.97271146626093,7.68239378668747,7.87900132918342,4171533.75495196,0.0,1.0
2007-05-30,43.02,43.22,42.57,42.82,456400,7.90472568053803,7.94147475390176,7.82204026546964,7.8679766071743,2483872.1536335,0.0,1.0
2007-05-31,45.42,45.51,43.17,43.24,1166600,8.34571456090278,8.36225164391645,7.93228748556083,7.94514966123813,6349003.62495363,0.0,1.0
2007-06-01,45.73,46.43,45.39,45.52,506600,8.40267562461655,8.5312973813896,8.34020219989821,8.36408909758464,2757076.3212768,0.0,1.0
2007-06-04,44.68,45.69,44.57,45.66,573300,8.20974298945698,8.39532580994381,8.18953099910693,8.38981344893925,3120078.67151201,0.0,1.0
2007-06-05,44.23,44.89,43.77,44.57,868100,8.12705757438859,8.24832951648889,8.04253470565201,8.18953099910693,4724472.86715433,0.0,1.0
2007-06-06,43.46,44.06,43.4,43.89,343500,7.98557364193823,8.09582086202942,7.97454891992912,8.06458414967025,1869434.8921409,0.0,1.0
2007-06-07,42.61,43.89,42.5,43.74,522000,7.82939008014239,8.06458414967025,7.80917808979234,8.03702234464745,2840887.95836259,0.0,1.0
2007-06-08,43.11,43.2,42.02,42.43,587000,7.92126276355171,7.93779984656539,7.72098031371939,7.79631591411503,3194638.37463379,0.0,1.0
2007-06-11,43.74,44.42,43.33,43.66,434400,8.03702234464745,8.16196919408413,7.96168674425181,8.02232271530196,2364141.24351094,0.0,1.0
2007-06-12,42.81,43.65,42.53,43.45,497500,7.86613915350612,8.02048526163378,7.8146904507969,7.98373618827005,2707551.26299882,0.0,1.0
2007-06-13,44.08,44.53,42.9,42.97,860300,8.09949576936579,8.18218118443418,7.88267623651979,7.8955384121971,4682022.81720179,0.0,1.0
2007-06-14,43.61,45.15,43.43,44.1,891900,8.01313544696103,8.29610331186174,7.98006128093367,8.10317067670217,4853999.94265056,0.0,1.0
2007-06-15,43.5,44.18,42.65,44.18,1356900,7.99292345661098,8.11787030604766,7.83673989481513,8.11787030604766,7384675.99751378,0.0,1.0
2007-06-18,43.76,44.06,43.2,43.44,457300,8.04069725198383,8.09582086202942,7.93779984656539,7.98189873460186,2488770.23632033,0.0,1.0
2007-06-19,43.84,44.02,43.39,43.74,418600,8.05539688132932,8.08847104735668,7.97271146626093,8.03702234464745,2278152.68078655,0.0,1.0
2007-06-20,42.8,44.09,42.76,43.87,417400,7.86430169983793,8.10133322303398,7.85695188516518,8.06090924233388,2271621.90387077,0.0,1.0
2007-06-21,43.71,43.9,42.45,42.73,471800,8.03150998364289,8.06642160333844,7.7999908214514,7.85143952416062,2567683.79071929,0.0,1.0
2007-06-22,42.74,44.0,42.58,43.71,519000,7.85327697782881,8.0847961400203,7.82387771913783,8.03150998364289,2824561.01607315,0.0,1.0
2007-06-25,41.44,42.55,41.35,42.04,922300,7.61440800096457,7.81836535813327,7.5978709179509,7.72465522105576,5019446.29118356,0.0,1.0
2007-06-26,42.34,42.41,41.46,41.49,817400,7.77977883110135,7.79264100677866,7.61808290830095,7.62359526930551,4448547.5424628,0.0,1.0
2007-06-27,42.64,42.716,41.7,41.84,431200,7.83490244114695,7.84886708902516,7.66218179633742,7.68790614769203,2346725.8384022,0.0,1.0
2007-06-28,41.1,42.54,40.94,42.47,854500,7.55193457624624,7.81652790446508,7.52253531755525,7.80366572878778,4650457.3954422,0.0,1.0
2007-06-29,40.55,41.24,40.52,41.16,753500,7.45087462449598,7.57765892760085,7.44536226349142,7.56295929825535,4100783.67169772,0.0,1.0
2007-07-02,41.98,42.0,40.73,40.73,584900,7.71363049904664,7.71730540638301,7.48394879052334,7.48394879052334,3183209.51503118,0.0,1.0
2007-07-03,42.13,42.45,41.76,41.93,342700,7.74119230406944,7.7999908214514,7.67320651834654,7.70444323070571,1865081.04086371,0.0,1.0
2007-07-05,41.71,42.3,41.46,42.08,510600,7.66401925000561,7.77242901642861,7.61808290830095,7.73200503572851,2778845.57766271,0.0,1.0
2007-07-06,42.41,42.75,41.64,41.64,404300,7.79264100677866,7.855114431497,7.6511570743283,7.6511570743283,2200327.58920688,0.0,1.0
2007-07-09,42.26,42.54,41.93,42.54,431200,7.76507920175586,7.81652790446508,7.70444323070571,7.81652790446508,2346725.8384022,0.0,1.0
2007-07-10,42.26,42.69,41.91,42.2,492700,7.76507920175586,7.84408970948788,7.70076832336934,7.75405447974674,2681428.15533572,0.0,1.0
2007-07-11,42.63,42.81,42.06,42.16,378000,7.83306498747876,7.86613915350612,7.72833012839213,7.746704665074,2057194.72846946,0.0,1.0
2007-07-12,43.81,43.91,42.4,42.84,689200,8.04988452032476,8.06825905700662,7.79080355311047,7.87165151451068,3750842.87529405,0.0,1.0
2007-07-13,43.69,44.27,43.63,43.8,471600,8.02783507630652,8.13440738906134,8.0168103542974,8.04804706665657,2566595.32789999,0.0,1.0
2007-07-16,44.03,44.47,43.57,43.62,670200,8.09030850102486,8.17115646242506,8.00578563228829,8.01497290062922,3647438.90746093,0.0,1.0
2007-07-17,43.85,44.75,43.79,44.12,931400,8.0572343349975,8.22260516513428,8.04620961298839,8.10684558403854,5068971.34946152,0.0,1.0
2007-07-18,42.74,43.48,42.3,43.48,651200,7.85327697782881,7.98924854927461,7.77242901642861,7.98924854927461,3544034.93962781,0.0,1.0
2007-07-19,43.14,43.8,42.85,42.94,729600,7.92677512455627,8.04804706665657,7.87348896817886,7.89002605119254,3970712.36479185,0.0,1.0
2007-07-20,42.25,43.31,41.84,43.05,610200,7.76324174808768,7.95801183691544,7.68790614769203,7.91023804154259,3320900.06167213,0.0,1.0
2007-07-23,44.07,44.499,43.48,43.73,949900,8.09765831569761,8.17648507806281,7.98924854927461,8.03518489097927,5169654.1602464,0.0,1.0
2007-07-24,42.95,43.9899,42.71,43.97,636400,7.89186350486073,8.08294031181543,7.84776461682425,8.07928377901574,3463488.6909999,0.0,1.0
2007-07-25,43.02,43.9,42.53,43.03,764100,7.90472568053803,8.06642160333844,7.8146904507969,7.90656313420622,4158472.20112041,0.0,1.0
2007-07-26,41.72,42.93,40.74,42.83,662500,7.66585670367379,7.88818859752435,7.48578624419152,7.86981406084249,3605533.08891804,0.0,1.0
2007-07-27,40.53,42.22,40.4,41.6,612300,7.44719971715961,7.75772938708312,7.42331281947319,7.64380725965556,3332328.92127474,0.0,1.0
2007-07-30,41.16,41.62,40.14,40.52,598800,7.56295929825535,7.64748216699193,7.37553902410034,7.44536226349142,3258857.68097226,0.0,1.0
2007-07-31,41.13,42.12,41.06,41.41,655500,7.5574469372508,7.73935485040125,7.54458476157349,7.60889563996002,3567436.89024267,0.0,1.0
2007-08-01,41.33,41.45,39.55,40.96,810300,7.59419601061452,7.61624545463276,7.26712925767734,7.52621022489163,4409907.11237779,0.0,1.0
2007-08-02,41.59,41.76,40.31,41.09,1129000,7.64196980598737,7.67320651834654,7.40677573645951,7.55009712257805,6144372.61492598,0.0,1.0
2007-08-03,35.39,39.16,34.69,38.75,4787600,6.50274853171178,7.19546856461807,6.37412677493873,7.12013296422242,26055622.9683079,0.0,1.0
2007-08-06,32.9,36.0,32.2,35.5,3242800,6.04522256833336,6.61483320547116,5.91660081156031,6.52296052206183,17648336.1520655,0.0,1.0
2007-08-07,33.08,33.15,32.05,32.58,2430700,6.07829673436072,6.09115891003802,5.88903900653751,5.9864240509514,13228632.8743141,0.0,1.0
2007-08-08,34.03,34.81,32.75,33.45,2013800,6.25285483283843,6.39617621895697,6.01766076331057,6.14628252008362,10959732.1274915,0.0,1.0
2007-08-09,33.0,34.47,32.52,34.0,1167600,6.06359710501523,6.33370279423863,5.97539932894228,6.24734247183387,6354445.9390501,0.0,1.0
2007-08-10,33.92,34.0,32.08,32.98,2323500,6.23264284248838,6.24734247183387,5.89455136754207,6.05992219767885,12645216.8031714,0.0,1.0
2007-08-13,34.45,34.82,34.0,34.3,2076600,6.33002788690226,6.39801367262516,6.24734247183387,6.30246608187946,11301509.4527505,0.0,1.0
2007-08-14,33.31,34.92,33.26,34.43,1067900,6.12055816872901,6.41638820930702,6.11137090038807,6.32635297956589,5811847.22363104,0.0,1.0
2007-08-15,33.14,34.02,32.64,33.65,628100,6.08932145636984,6.25101737917024,5.99744877296051,6.18303159344734,3418317.48399912,0.0,1.0
2007-08-16,32.92,33.5,31.35,33.0,1031500,6.04889747566973,6.15546978842455,5.76041724976447,6.06359710501523,5613746.99051918,0.0,1.0
2007-08-17,32.79,34.24,32.71,34.2,1312600,6.02501057798331,6.29144135987034,6.01031094863782,6.2840915451976,7143581.48303972,0.0,1.0
2007-08-20,33.6,33.81,33.02,33.25,571800,6.17384432510641,6.21243085213833,6.0672720123516,6.10953344671989,3111915.20036729,0.0,1.0
2007-08-21,34.28,34.59,33.5,33.8,595400,6.29879117454309,6.35575223825687,6.15546978842455,6.21059339847014,3240353.81304422,0.0,1.0
2007-08-22,35.42,35.49,34.26,34.75,584800,6.50826089271634,6.52112306839365,6.29511626720672,6.38515149694785,3182665.28362154,0.0,1.0
2007-08-23,35.14,35.55,34.92,35.55,650800,6.45681219000712,6.53214779040277,6.41638820930702,6.53214779040277,3541858.01398922,0.0,1.0
2007-08-24,36.64,36.75,35.63,36.21,809400,6.73243024023509,6.75264223058514,6.54684741974826,6.65341973250307,4405009.02969095,0.0,1.0
2007-08-27,37.21,38.73,37.0,37.4,874400,6.83716509932171,7.11645805688605,6.7985785722898,6.87207671901726,4758759.44596216,0.0,1.0
2007-08-28,35.19,37.24,35.11,37.11,497800,6.46599945834805,6.84267746032627,6.45129982900256,6.81879056263985,2709183.95722777,0.0,1.0
2007-08-29,36.25,36.4,35.28,35.53,522200,6.66076954717582,6.68833135219861,6.48253654136173,6.52847288306639,2841976.42118188,0.0,1.0
2007-08-30,36.07,36.86,35.55,35.75,505300,6.62769538114846,6.77285422093519,6.53214779040277,6.5688968637665,2750001.31295137,0.0,1.0
2007-08-31,36.63,36.92,36.39,36.69,282900,6.7305927865669,6.78387894294431,6.68649389853043,6.74161750857602,1539630.65789421,0.0,1.0
2007-09-04,37.01,37.32,36.44,36.55,432700,6.80041602595799,6.85737708967176,6.69568116687136,6.71589315722141,2354889.30954692,0.0,1.0
2007-09-05,36.08,37.26,35.77,36.7,511900,6.62953283481665,6.84635236766265,6.57257177110287,6.74345496224421,2785920.58598814,0.0,1.0
2007-09-06,36.17,36.35,35.71,36.05,230500,6.64606991783033,6.67914408385768,6.56154704909375,6.62402047381209,1254453.39923865,0.0,1.0
2007-09-07,34.96,35.71,34.8,35.51,571800,6.42373802397977,6.56154704909375,6.39433876528878,6.52479797573002,3111915.20036729,0.0,1.0
2007-09-10,35.84,36.19,35.1,35.1,707800,6.58543394678017,6.6497448251667,6.44946237533438,6.44946237533438,3852069.91748858,0.0,1.0
2007-09-11,36.55,36.73,35.81,35.85,291500,6.71589315722141,6.74896732324877,6.57992158577561,6.58727140044836,1586434.55912394,0.0,1.0
2007-09-12,36.96,37.32,36.25,36.34,473100,6.79122875761705,6.85737708967176,6.66076954717582,6.67730663018949,2574758.79904471,0.0,1.0
2007-09-13,36.47,37.33,36.42,37.18,305000,6.70119352787592,6.85921454333995,6.69200625953499,6.83165273831716,1659905.79942642,0.0,1.0
2007-09-14,36.4,36.59,35.91,36.05,237200,6.68833135219861,6.72324297189416,6.59829612245748,6.62402047381209,1290916.90368507,0.0,1.0
2007-09-17,36.02,36.37,35.63,36.37,355300,6.61850811280753,6.68281899119405,6.54684741974826,6.68281899119405,1933654.19847936,0.0,1.0
2007-09-18,37.57,37.63,35.63,36.07,513400,6.90331343137643,6.91433815338555,6.54684741974826,6.62769538114846,2794084.05713286,0.0,1.0
2007-09-19,36.65,38.45,36.43,37.93,551000,6.73426769390327,7.06500935417683,6.69384371320317,6.96946176343114,2998715.06716051,0.0,1.0
2007-09-20,35.6,36.97,35.4,36.66,848400,6.5413350587437,6.79306621128524,6.50458598537997,6.73610514757146,4617259.27945368,0.0,1.0
2007-09-21,37.0,37.24,35.85,35.88,672700,6.7985785722898,6.84267746032627,6.58727140044836,6.59278376145292,3661044.69270213,0.0,1.0
2007-09-24,36.79,37.26,36.3,36.84,310900,6.75999204525788,6.84635236766265,6.66995681551675,6.76917931359882,1692015.45259565,0.0,1.0
2007-09-25,36.81,37.13,36.16,36.42,358500,6.76366695259426,6.82246546997622,6.64423246416214,6.69200625953499,1951069.6035881,0.0,1.0
2007-09-26,36.62,37.14,36.02,36.98,422600,6.72875533289871,6.82430292364441,6.61850811280753,6.79490366495343,2299921.93717247,0.0,1.0
2007-09-27,37.74,37.78,36.71,36.71,328900,6.9345501437356,6.94189995840834,6.74529241591239,6.74529241591239,1789977.10633229,0.0,1.0
2007-09-28,37.5,38.35,37.48,37.78,514500,6.89045125569912,7.04663481749497,6.88677634836275,6.94189995840834,2800070.60263899,0.0,1.0
2007-10-01,38.5901,38.67,37.5,37.5,343600,7.09075208006812,7.10543333487693,6.89045125569912,6.89045125569912,1869979.12355055,0.0,1.0
2007-10-02,38.22,38.78,38.09,38.69,346600,7.02274791980854,7.12564532522698,6.99886102212212,7.10910824221331,1886306.06583999,0.0,1.0
2007-10-03,38.79,38.91,38.03,38.15,485800,7.12748277889517,7.14953222291341,6.987836300113,7.00988574413124,2643876.18807001,0.0,1.0
2007-10-04,39.25,39.3999,38.64,38.94,719600,7.21200564763175,7.23954907811786,7.09992097387237,7.15504458391797,3916289.22382704,0.0,1.0
2007-10-05,40.19,40.47,39.29,39.4,498600,7.38472629244127,7.43617499515049,7.21935546230449,7.23956745265454,2713537.80850495,0.0,1.0
2007-10-08,39.69,40.0,39.39,39.98,257700,7.29285360903195,7.34981467274573,7.23772999898636,7.34613976540936,1402484.34266291,0.0,1.0
2007-10-09,39.86,40.1,39.1,40.0,466400,7.32409032139112,7.36818920942759,7.18444384260895,7.34981467274573,2538295.2945983,0.0,1.0
2007-10-10,38.95,40.04,38.81,39.64,544600,7.15688203758615,7.35716448741847,7.13115768623154,7.28366634069102,2963884.25694304,0.0,1.0
2007-10-11,37.88,39.24,37.71,39.0,401400,6.96027449509021,7.21016819396356,6.92903778273104,7.16606930592709,2184544.87832709,0.0,1.0
2007-10-12,38.83,39.08,37.55,37.89,486100,7.13483259356792,7.18076893527258,6.89963852404005,6.96211194875839,2645508.88229895,0.0,1.0
2007-10-15,38.37,39.3,38.1,38.81,394300,7.05030972483134,7.22119291597268,7.00069847579031,7.13115768623154,2145904.44824208,0.0,1.0
2007-10-16,38.6,38.78,37.9,38.34,474900,7.09257115919963,7.12564532522698,6.96394940242658,7.04479736382678,2584554.96441838,0.0,1.0
2007-10-17,38.54,39.27,37.84,39.05,422800,7.08154643719051,7.21568055496812,6.95292468041746,7.17525657426802,2301010.39999177,0.0,1.0
2007-10-18,38.8,38.85,37.91,38.23,181800,7.12932023256336,7.13850750090429,6.96578685609476,7.02458537347673,989412.702740073,0.0,1.0
2007-10-19,37.31,38.75,37.21,38.75,446300,6.85553963600358,7.12013296422242,6.83716509932171,7.12013296422242,2428904.78125905,0.0,1.0
2007-10-22,36.53,37.0,35.89,37.0,961600,6.71221824988504,6.7985785722898,6.5946212151211,6.7985785722898,5233329.23517522,0.0,1.0
2007-10-23,37.71,38.24,36.6,36.96,786100,6.92903778273104,7.02642282714492,6.72508042556234,6.79122875761705,4278203.11124297,0.0,1.0
2007-10-24,37.49,37.91,36.86,37.35,700100,6.88861380203093,6.96578685609476,6.77285422093519,6.86288945067632,3810164.09894569,0.0,1.0
2007-10-25,36.74,37.5,36.18,37.46,515100,6.75080477691695,6.89045125569912,6.64790737149851,6.88310144102638,2803335.99109688,0.0,1.0
2007-10-26,36.66,38.36,36.29,37.25,549900,6.73610514757146,7.04847227116315,6.66811936184856,6.84451491399446,2992728.52165438,0.0,1.0
2007-10-29,37.0,37.06,36.59,36.71,362000,6.7985785722898,6.80960329429892,6.72324297189416,6.74529241591239,1970117.70292578,0.0,1.0
2007-10-30,36.75,38.14,36.7,36.76,395500,6.75264223058514,7.00804829046305,6.74345496224421,6.75447968425332,2152435.22515786,0.0,1.0
2007-10-31,38.19,38.24,36.77,36.97,553700,7.01723555880398,7.02642282714492,6.75631713792151,6.79306621128524,3013409.31522101,0.0,1.0
2007-11-01,37.53,38.43,37.01,38.2,586400,6.89596361670368,7.06133444684046,6.80041602595799,7.01907301247217,3191372.9861759,0.0,1.0
2007-11-02,40.49,42.1625,39.82,39.95,1591700,7.43984990248686,7.74716402849104,7.31674050671837,7.3406274044048,8662531.3473673,0.0,1.0
2007-11-05,40.6,41.01,39.86,40.1,746300,7.46006189283692,7.53539749323256,7.32409032139112,7.36818920942759,4061599.01020306,0.0,1.0
2007-11-06,41.26,41.26,39.8,40.9,618300,7.58133383493722,7.58133383493722,7.313065599382,7.51518550288251,3364982.80585362,0.0,1.0
2007-11-07,39.86,41.27,39.77,40.62,640700,7.32409032139112,7.58317128860541,7.30755323837744,7.46373680017329,3486890.64161477,0.0,1.0
2007-11-08,42.01,42.03,39.7,40.2,1297100,7.7191428600512,7.72281776738757,7.29469106270014,7.38656374610946,7059225.61454428,0.0,1.0
2007-11-09,40.31,41.39,39.6,41.36,1145000,7.40677573645951,7.60522073262364,7.27631652601827,7.59970837161908,6231449.64046966,0.0,1.0
2007-11-12,40.1685,41.6,39.86,40.12,831300,7.38077576705467,7.64380725965556,7.32409032139112,7.37186411676397,4524195.70840387,0.0,1.0
2007-11-13,40.13,40.38,39.82,40.29,782700,7.37370157043215,7.41963791213681,7.31674050671837,7.40310082912313,4259699.24331494,0.0,1.0
2007-11-14,39.95,40.47,39.65,40.24,418000,7.3406274044048,7.43617499515049,7.2855037943592,7.3939135607822,2274887.29232866,0.0,1.0
2007-11-15,38.72,39.99,38.16,39.84,792500,7.11462060321787,7.34797721907754,7.01172319779942,7.32041541405475,4313033.92146044,0.0,1.0
2007-11-16,38.71,39.24,38.1,38.8,999600,7.11278314954968,7.21016819396356,7.00069847579031,7.12932023256336,5440137.17084146,0.0,1.0
2007-11-19,37.76,39.01,37.46,38.3,403800,6.93822505107197,7.16790675959527,6.88310144102638,7.03744754915403,2197606.43215864,0.0,1.0
2007-11-20,37.34,38.05,36.55,37.76,452400,6.86105199700814,6.99151120744937,6.71589315722141,6.93822505107197,2462102.89724758,0.0,1.0
2007-11-21,37.22,37.75,36.4,37.17,378700,6.8390025529899,6.93638759740378,6.68833135219861,6.82981528464897,2061004.348337,0.0,1.0
2007-11-23,37.63,37.91,36.58,37.22,140300,6.91433815338555,6.96578685609476,6.72140551822597,6.8390025529899,763556.667736151,0.0,1.0
2007-11-26,36.73,38.215,36.66,37.54,471800,6.74896732324877,7.02182919297445,6.73610514757146,6.89780107037187,2567683.79071929,0.0,1.0
2007-11-27,37.62,37.68,36.4501,36.81,433200,6.91250069971736,6.92352542172648,6.69753699507623,6.76366695259426,2357610.46659516,0.0,1.0
2007-11-28,38.38,39.29,37.71,37.96,498600,7.05214717849953,7.21935546230449,6.92903778273104,6.9749741244357,2713537.80850495,0.0,1.0
2007-11-29,39.25,39.45,38.08,38.08,422800,7.21200564763175,7.24875472099548,6.99702356845393,6.99702356845393,2301010.39999176,0.0,1.0
2007-11-30,38.62,40.0528,38.41,39.84,440100,7.096246066536,7.35951642811375,7.05765953950409,7.32041541405475,2395162.43386087,0.0,1.0
2007-12-03,38.9,39.58,38.5,38.8,443900,7.14769476924522,7.2726416186819,7.07419662251776,7.12932023256336,2415843.2274275,0.0,1.0
2007-12-04,38.54,39.19,37.97,38.45,456900,7.08154643719051,7.20098092562263,6.97681157810388,7.06500935417683,2486593.31068174,0.0,1.0
2007-12-05,42.05,42.12,39.46,39.8,1236600,7.72649267472395,7.73935485040125,7.25059217466366,7.313065599382,6729965.61170723,0.0,1.0
2007-12-06,42.59,42.77,41.63,41.88,584900,7.82571517280602,7.85878933883337,7.64931962066012,7.69525596236478,3183209.51503118,0.0,1.0
2007-12-07,42.19,42.755,41.7901,42.63,289000,7.75221702607856,7.85603315833109,7.67873725388778,7.83306498747876,1572828.77388273,0.0,1.0
2007-12-10,42.4,43.0,42.05,42.2,370000,7.79080355311047,7.90105077320166,7.72649267472395,7.75405447974674,2013656.21569762,0.0,1.0
2007-12-11,41.5,42.69,41.43,42.53,651000,7.62543272297369,7.84408970948788,7.61257054729639,7.8146904507969,3542946.47680852,0.0,1.0
2007-12-12,41.17,42.48,40.76,41.8,679500,7.56479675192354,7.80550318245596,7.4894611515279,7.68055633301929,3698052.4285582,0.0,1.0
2007-12-13,41.16,41.54,40.33,40.77,392200,7.56295929825535,7.63278253764644,7.41045064379588,7.49129860519608,2134475.58863948,0.0,1.0
2007-12-14,40.47,41.06,40.14,40.55,392900,7.43617499515049,7.54458476157349,7.37553902410034,7.45087462449598,2138285.20850701,0.0,1.0
2007-12-17,38.98,40.52,38.92,40.3,368000,7.16239439859071,7.44536226349142,7.15136967658159,7.40493828279132,2002771.58750466,0.0,1.0
2007-12-18,39.68,40.11,38.63,39.38,477200,7.29101615536376,7.37002666309578,7.09808352020419,7.23589254531817,2597072.28684028,0.0,1.0
2007-12-19,40.53,40.74,39.46,39.73,481300,7.44719971715961,7.48578624419152,7.25059217466366,7.30020342370469,2619385.77463585,0.0,1.0
2007-12-20,41.15,41.19,39.8,40.88,479100,7.56112184458717,7.56847165925991,7.313065599382,7.51151059554614,2607412.68362359,0.0,1.0
2007-12-21,42.18,42.39,41.36,41.48,713100,7.75037957241037,7.78896609944229,7.59970837161908,7.62175781563732,3880914.18219993,0.0,1.0
2007-12-24,42.63,42.7,41.5201,42.09,144100,7.83306498747876,7.84592716315607,7.62912600484675,7.73384248939669,784237.461302776,0.0,1.0
2007-12-26,42.92,43.2,42.28,42.28,233900,7.88635114385617,7.93779984656539,7.76875410909224,7.76875410909224,1272957.26716668,0.0,1.0
2007-12-27,41.3,43.46,41.17,43.15,299800,7.58868364960996,7.98557364193823,7.56479675192354,7.92861257822445,1631605.76612472,0.0,1.0
2007-12-28,41.92,42.64,41.5,41.66,202300,7.70260577703752,7.83490244114695,7.62543272297369,7.65483198166468,1100980.14171791,0.0,1.0
2007-12-31,41.6,42.15,40.87,41.78,377700,7.64380725965556,7.74486721140581,7.50967314187795,7.67688142568291,2055562.03424052,0.0,1.0
2008-01-02,40.51,41.73,39.67,41.33,444200,7.44352480982324,7.66769415734198,7.28917870169558,7.59419601061452,2417475.92165644,0.0,1.0
2008-01-03,39.11,40.77,38.86,40.67,550600,7.18628129627714,7.49129860519608,7.14034495457248,7.47292406851422,2996538.14152192,0.0,1.0
2008-01-04,38.04,39.25,37.72,38.81,431200,6.98967375378119,7.21200564763175,6.93087523639922,7.13115768623154,2346725.8384022,0.0,1.0
2008-01-07,37.57,38.24,37.0,38.05,393900,6.90331343137643,7.02642282714492,6.7985785722898,6.99151120744937,2143727.52260349,0.0,1.0
2008-01-08,35.6101,37.93,35.6,37.75,644400,6.54319088694857,6.96946176343114,6.5413350587437,6.93638759740378,3507027.20377174,0.0,1.0
2008-01-09,35.58,35.91,34.53,35.5,877100,6.53766015140733,6.59829612245748,6.34472751624775,6.52296052206183,4773453.69402265,0.0,1.0
2008-01-10,37.03,37.79,35.05,35.24,762000,6.80409093329436,6.94373741207653,6.44027510699344,6.47518672668899,4147043.3415178,0.0,1.0
2008-01-11,35.76,37.1,35.48,36.67,543600,6.57073431743468,6.81695310897166,6.51928561472546,6.73794260123965,2958441.94284656,0.0,1.0
2008-01-14,36.67,36.9,35.83,36.18,383300,6.73794260123965,6.78020403560793,6.58359649311199,6.64790737149851,2086038.9931808,0.0,1.0
2008-01-15,35.84,36.2,35.39,36.09,351200,6.58543394678017,6.65158227883489,6.50274853171178,6.63137028848483,1911340.7106838,0.0,1.0
2008-01-16,37.46,38.81,35.1701,35.82,833900,6.88310144102638,7.13115768623154,6.46234292554836,6.5817590394438,4538345.72505471,0.0,1.0
2008-01-17,37.71,39.18,37.35,37.99,805000,6.92903778273104,7.19914347195444,6.86288945067632,6.98048648544026,4381062.84766644,0.0,1.0
2008-01-18,36.9,38.67,36.51,37.7,506100,6.78020403560793,7.10543333487693,6.70854334254866,6.92720032906285,2754355.16422856,0.0,1.0
2008-01-22,36.46,37.35,35.64,36.15,507400,6.69935607420773,6.86288945067632,6.54868487341644,6.64239501049395,2761430.17255398,0.0,1.0
2008-01-23,36.59,37.0,35.2,35.63,754000,6.72324297189416,6.7985785722898,6.46783691201624,6.54684741974826,4103504.82874596,0.0,1.0
2008-01-24,38.62,38.93,36.26,36.73,680100,7.096246066536,7.15320713024978,6.662607000844,6.74896732324877,3701317.81701608,0.0,1.0
2008-01-25,39.65,40.08,38.12,38.94,762300,7.2855037943592,7.36451430209122,7.00437338312668,7.15504458391797,4148676.03574675,0.0,1.0
2008-01-28,39.47,39.8,38.62,39.49,524700,7.25242962833185,7.313065599382,7.096246066536,7.25610453566822,2855582.20642308,0.0,1.0
2008-01-29,39.45,39.8,38.71,39.66,264800,7.24875472099548,7.313065599382,7.11278314954968,7.28734124802739,1441124.77274792,0.0,1.0
2008-01-30,38.54,39.78,38.17,39.18,427000,7.08154643719051,7.30939069204563,7.01356065146761,7.19914347195444,2323868.11919698,0.0,1.0
2008-01-31,39.17,39.56,37.8,38.29,478000,7.19730601828626,7.26896671134553,6.94557486574471,7.03561009548585,2601426.13811746,0.0,1.0
2008-02-01,43.54,44.97,40.18,40.54,2406400,8.00027327128373,8.26302914583439,7.38288883877308,7.4490371708278,13096384.6417696,0.0,1.0
2008-02-04,41.13,43.47,40.07,43.25,1102700,7.5574469372508,7.98741109560642,7.36267684842303,7.94698711490632,6001239.75418855,0.0,1.0
2008-02-05,38.76,40.58,38.6,40.47,756000,7.12197041789061,7.45638698550054,7.09257115919963,7.43617499515049,4114389.45693892,0.0,1.0
2008-02-06,38.56,39.25,38.05,39.15,697400,7.08522134452688,7.21200564763175,6.99151120744937,7.19363111094988,3795469.85088519,0.0,1.0
2008-02-07,38.83,39.23,37.73,38.39,482200,7.13483259356792,7.20833074029537,6.93271269006741,7.05398463216771,2624283.85732268,0.0,1.0
2008-02-08,39.3,39.78,38.07,38.66,513000,7.22119291597268,7.30939069204563,6.99518611478575,7.10359588120875,2791907.13149427,0.0,1.0
2008-02-11,39.15,39.57,38.25,39.24,668400,7.19363111094988,7.27080416501371,7.0282602808131,7.21016819396356,3637642.74208727,0.0,1.0
2008-02-12,39.32,39.75,38.88,39.25,381700,7.22486782330905,7.30387833104107,7.14401986190885,7.21200564763175,2077331.29062644,0.0,1.0
2008-02-13,41.24,41.35,39.25,39.41,619200,7.57765892760085,7.5978709179509,7.21200564763175,7.24140490632273,3369880.88854045,0.0,1.0
2008-02-14,40.38,41.29,39.79,41.29,389600,7.41963791213681,7.58684619594178,7.31122814571381,7.58684619594178,2120325.57198863,0.0,1.0
2008-02-15,41.04,41.25,39.87,39.99,827600,7.54090985423712,7.57949638126903,7.3259277750593,7.34797721907754,4504059.14624689,0.0,1.0
2008-02-19,39.12,41.37,38.8,41.37,647200,7.18811874994532,7.60154582528727,7.12932023256336,7.60154582528727,3522265.68324189,0.0,1.0
2008-02-20,40.16,40.56,38.71,39.11,478300,7.37921393143671,7.45271207816417,7.11278314954968,7.18628129627714,2603058.83234641,0.0,1.0
2008-02-21,39.06,40.87,38.8,40.53,476900,7.1770940279362,7.50967314187795,7.12932023256336,7.44719971715961,2595439.59261134,0.0,1.0
2008-02-22,39.3,39.42,37.95,39.1,376900,7.22119291597268,7.24324235999092,6.97313667076751,7.18444384260895,2051208.18296333,0.0,1.0
2008-02-25,36.71,40.3,36.57,39.05,1627900,6.74529241591239,7.40493828279132,6.71956806455778,7.17525657426802,8859543.11765988,0.0,1.0
2008-02-26,24.19,36.49,22.15,36.25,17043800,4.44480042334298,6.70486843521229,4.06995987503295,6.66076954717582,92757712.9975867,0.0,1.0
2008-02-27,26.18,26.69,23.61,24.56,4368500,4.81045370331208,4.90416384038959,4.33822811058817,4.51278620906588,23774749.1304731,0.0,1.0
2008-02-28,24.96,26.18,24.45,26.0,1464000,4.58628435579334,4.81045370331208,4.49257421871583,4.77737953728472,7967547.83724679,0.0,1.0
2008-02-29,23.56,24.89,23.52,24.35,1517400,4.32904084224723,4.57342218011603,4.32169102757449,4.47419968203396,8258167.40999884,0.0,1.0
2008-03-03,23.06,23.75,22.67,23.4,1643600,4.23716815883791,4.36395246194278,4.16550746577864,4.29964158355625,8944987.44897462,0.0,1.0
2008-03-04,14.07,23.13,11.11,23.04,29956800,2.58529731113831,4.25003033451522,2.04141102535513,4.23349325150154,163034314.925434,0.0,1.0
2008-03-05,13.82,14.32,12.96,13.455,6663800,2.53936096943365,2.63123365284297,2.38133995396962,2.47229391054484,36266492.6761238,0.0,1.0
2008-03-06,15.19,16.6,14.81,15.22,9320500,2.79109212197519,3.05017308918948,2.72126888258411,2.79660448297975,50725088.5362423,0.0,1.0
2008-03-07,15.13,15.33,14.42,14.94,2603800,2.78006739996607,2.8168164733298,2.64960818952484,2.74515578027053,14170697.4444148,0.0,1.0
2008-03-10,15.06,15.94,14.82,15.89,2086200,2.76720522428877,2.92890114708917,2.72310633625229,2.91971387874824,11353755.6680767,0.0,1.0
2008-03-11,15.766,15.82,15.1,15.54,1728000,2.89692945326273,2.90685170307094,2.77455503896151,2.85540300036172,9404318.75871753,0.0,1.0
2008-03-12,16.02,16.25,15.39,15.88,2013500,2.94360077643466,2.98586221080295,2.82784119533892,2.91787642508005,10958099.4332626,0.0,1.0
2008-03-13,15.82,16.04,15.41,15.67,1516000,2.90685170307094,2.94727568377104,2.83151610267529,2.87928989804814,8250548.17026375,0.0,1.0
2008-03-14,15.16,16.21,15.08,16.01,1536900,2.78557976097063,2.97851239613021,2.77088013162514,2.94176332276648,8364292.5348802,0.0,1.0
2008-03-17,15.13,15.47,14.38,14.53,1029200,2.78006739996607,2.84254082468441,2.64225837485209,2.66982017987489,5601229.66809727,0.0,1.0
2008-03-18,16.15,16.15,15.15,15.56,1441800,2.96748767412109,2.96748767412109,2.78374230730244,2.85907790769809,7846728.46430493,0.0,1.0
2008-03-19,13.71,16.18,13.71,16.18,2106400,2.5191489790836,2.97300003512565,2.5191489790836,2.97300003512565,11463690.4128256,0.0,1.0
2008-03-20,14.62,15.1,13.29,13.91,2384400,2.68635726288856,2.77455503896151,2.44197592501977,2.55589805244733,12976653.7316471,0.0,1.0
2008-03-24,15.02,15.32,14.27,14.27,2342400,2.75985540961602,2.81497901966161,2.62204638450204,2.62204638450204,12748076.5395949,0.0,1.0
2008-03-25,15.9,16.62,14.78,14.99,2689700,2.92155133241643,3.05384799652585,2.71575652157955,2.75434304861146,14638192.2253024,0.0,1.0
2008-03-26,16.89,17.32,15.66,15.8,2354200,3.10345924556688,3.1824697532989,2.87745244437995,2.90317679573456,12812295.8459334,0.0,1.0
2008-03-27,16.49,17.65,15.95,16.82,3014500,3.02996109883943,3.24310572434905,2.93073860075736,3.09059706988958,16405855.8438391,0.0,1.0
2008-03-28,21.93,24.72,21.3,24.56,10895300,4.02953589433285,4.54218546775686,3.9137763132371,4.51278620906588,59295644.7753791,0.0,1.0
2008-03-31,20.8,23.0,18.18,22.11,7979700,3.82190362982778,4.22614343682879,3.34049076876293,4.0626100603602,43428033.7956819,0.0,1.0
2008-04-01,21.87,22.35,21.06,21.12,1835000,4.01851117232373,4.10670894839668,3.86967742520063,3.88070214720975,9986646.36704089,0.0,1.0
2008-04-02,22.0,22.29,21.37,22.1,1155300,4.04239807001015,4.09568422638756,3.92663848891441,4.06077260669202,6287505.4756634,0.0,1.0
2008-04-03,22.4,22.76,21.22,21.62,1278200,4.11589621673761,4.18204454879232,3.89907668389161,3.97257483061907,6956365.8781208,0.0,1.0
2008-04-04,21.99,22.61,21.7,22.34,986700,4.04056061634196,4.15448274376952,3.98727445996456,4.10487149472849,5369931.31899687,0.0,1.0
2008-04-07,22.0,22.954,21.72,22.29,946300,4.04239807001015,4.21769114995514,3.99094936730093,4.09568422638756,5150061.82949907,0.0,1.0
2008-04-08,21.87,22.23,21.49,21.71,1253900,4.01851117232373,4.08465950437844,3.94868793293264,3.98911191363274,6824117.64557633,0.0,1.0
2008-04-09,21.66,21.8,21.29,21.8,1258200,3.97992464529181,4.00564899664642,3.91193885956891,4.00564899664642,6847519.59619121,0.0,1.0
2008-04-10,21.32,21.95,20.82,21.51,916300,3.91745122057347,4.03321080166922,3.82557853716415,3.95236284026902,4986792.40660468,0.0,1.0
2008-04-11,20.29,21.08,20.21,20.98,887900,3.72819349275027,3.873352332537,3.71349386340478,3.85497779585514,4832230.68626464,0.0,1.0
2008-04-14,19.88,20.93,19.83,20.34,735900,3.65285789235463,3.8457905275142,3.64367062401369,3.7373807610912,4004998.94359967,0.0,1.0
2008-04-15,19.71,20.388,19.39,20.2,805500,3.62162117999546,3.7462005386985,3.56282266261349,3.71165640973659,4383784.00471468,0.0,1.0
2008-04-16,20.47,20.52,19.87,19.88,716100,3.76126765877763,3.77045492711856,3.65102043868644,3.65285789235463,3897241.12448936,0.0,1.0
2008-04-17,20.14,20.43,19.8,20.35,669800,3.70063168772747,3.75391784410488,3.63815826300914,3.73921821475939,3645261.98182234,0.0,1.0
2008-04-18,20.63,21.1,20.2,20.33,801100,3.79066691746861,3.87702723987337,3.71165640973659,3.73554330742302,4359837.82269017,0.0,1.0
2008-04-21,20.55,20.97,19.95,20.41,420600,3.77596728812312,3.85314034218695,3.66572006803193,3.75024293676851,2289037.30897951,0.0,1.0
2008-04-22,19.44,20.5,18.99,20.41,1530100,3.57200993095442,3.76678001978219,3.48932451588603,3.75024293676851,8327284.79902414,0.0,1.0
2008-04-23,20.29,20.72,19.39,19.47,837700,3.72819349275027,3.80720400048229,3.56282266261349,3.57752229195898,4559026.51862134,0.0,1.0
2008-04-24,21.17,21.55,19.81,20.2,654100,3.88988941555068,3.95971265494176,3.63999571667732,3.71165640973659,3559817.6505076,0.0,1.0
2008-04-25,21.17,21.6499,20.66,21.03,398300,3.88988941555068,3.97806881708694,3.79617927847317,3.86416506419607,2167673.704628,0.0,1.0
2008-04-28,20.11,21.09,19.01,21.05,1377000,3.69511932672291,3.87518978620519,3.49299942322241,3.86783997153244,7494066.51085304,0.0,1.0
2008-04-29,20.54,22.63,20.25,20.27,1080200,3.77412983445493,4.1581576511059,3.72084367807753,3.7245185854139,5878787.68701775,0.0,1.0
2008-04-30,20.24,21.11,19.9,21.02,589000,3.71900622440934,3.87886469354156,3.656532799691,3.86232761052788,3205523.00282675,0.0,1.0
2008-05-01,20.9,21.61,20.03,20.03,743400,3.84027816650964,3.97073737695088,3.68041969737742,3.68041969737742,4045816.29932327,0.0,1.0
2008-05-02,20.11,22.29,19.91,21.3,1575500,3.69511932672291,4.09568422638756,3.65837025335919,3.9137763132371,8574365.85900433,0.0,1.0
2008-05-05,19.37,20.54,18.82,19.94,1136600,3.55914775527712,3.77412983445493,3.45808780352687,3.66388261436375,6185734.20205923,0.0,1.0
2008-05-06,19.0,19.37,18.5,19.25,933900,3.49116196955422,3.55914775527712,3.3992892861449,3.53709831125888,5082577.13470272,0.0,1.0
2008-05-07,18.74,19.5,18.62,19.09,622700,3.44338817418137,3.58303465296354,3.42133873016314,3.5076990525679,3388928.98787813,0.0,1.0
2008-05-08,18.0,19.42,17.89,18.75,996400,3.30741660273558,3.56833502361805,3.28720461238553,3.44522562784956,5422721.76573272,0.0,1.0
2008-05-09,17.9,18.07,17.26,17.75,722600,3.28904206605371,3.32027877841288,3.17144503128978,3.26148026103092,3932616.16611649,0.0,1.0
2008-05-12,18.09,18.37,17.53,17.86,929800,3.32395368574926,3.37540238845848,3.22105628033082,3.28169225138097,5060263.64690715,0.0,1.0
2008-05-13,18.0,18.37,17.71,18.1,782700,3.30741660273558,3.37540238845848,3.25413044635817,3.32579113941744,4259699.24331493,0.0,1.0
2008-05-14,19.42,19.93,17.82,17.82,2252300,3.56833502361805,3.66204516069556,3.27434243670822,3.27434243670822,12257724.039502,0.0,1.0
2008-05-15,19.75,19.94,19.26,19.37,1158700,3.6289709946682,3.66388261436375,3.53893576492707,3.55914775527712,6306009.34359144,0.0,1.0
2008-05-16,19.42,19.96,18.93,19.96,421300,3.56833502361805,3.66755752170012,3.47829979387692,3.66755752170012,2292846.92884705,0.0,1.0
2008-05-19,19.03,19.52,18.9,19.38,595400,3.49667433055878,3.58670956029992,3.47278743287236,3.56098520894531,3240353.81304422,0.0,1.0
2008-05-20,18.75,19.16,18.61,19.0,865500,3.44522562784956,3.5205612282452,3.41950127649495,3.49116196955422,4710322.85050348,0.0,1.0
2008-05-21,18.82,19.99,18.33,18.69,1566300,3.45808780352687,3.67306988270468,3.36805257378573,3.43420090584044,8524296.56931669,0.0,1.0
2008-05-22,18.7,19.24,18.42,18.84,958800,3.43603835950863,3.5352608575907,3.38458965679941,3.46176271086324,5218090.75570507,0.0,1.0
2008-05-23,20.07,20.42,19.0,19.0,1500700,3.68776951205017,3.75208039043669,3.49116196955422,3.49116196955422,8167280.76458761,0.0,1.0
2008-05-27,20.36,20.42,19.94,20.1,758700,3.74105566842758,3.75208039043669,3.66388261436375,3.69328187305473,4129083.70499941,0.0,1.0
2008-05-28,20.22,21.15,20.11,20.39,622400,3.71533131707297,3.8862145082143,3.69511932672291,3.74656802943214,3387296.29364918,0.0,1.0
2008-05-29,20.67,20.95,20.2,20.37,672500,3.79801673214136,3.84946543485058,3.71165640973659,3.74289312209576,3659956.22988283,0.0,1.0
2008-05-30,21.07,21.47,20.39,20.61,886600,3.87151487886881,3.94501302559627,3.74656802943214,3.78699201013224,4825155.67793922,0.0,1.0
2008-06-02,20.07,21.0,19.73,20.75,738000,3.68776951205017,3.85865270319151,3.62529608733183,3.81271636148685,4016427.80320228,0.0,1.0
2008-06-03,19.79,20.67,19.62,20.01,600500,3.63632080934095,3.79801673214136,3.60508409698178,3.67674479004105,3268109.61493627,0.0,1.0
2008-06-04,20.15,20.55,19.61,19.79,572300,3.70246914139566,3.77596728812312,3.60324664331359,3.63632080934095,3114636.35741553,0.0,1.0
2008-06-05,19.87,20.26,19.73,20.1,853500,3.65102043868644,3.72268113174571,3.62529608733183,3.69328187305473,4645015.08134573,0.0,1.0
2008-06-06,19.14,19.76,18.52,19.68,1686200,3.51688632090883,3.63080844833639,3.40296419348127,3.6161088189909,9176830.02948467,0.0,1.0
2008-06-09,18.82,19.52,18.5,19.2,769500,3.45808780352687,3.58670956029992,3.3992892861449,3.52791104291795,4187860.69724139,0.0,1.0
2008-06-10,18.11,18.81,17.6575,18.47,1649800,3.32762859308563,3.45625034985868,3.24448381460019,3.39377692514034,8978729.79637279,0.0,1.0
2008-06-11,18.07,18.49,18.01,18.04,871000,3.32027877841288,3.39745183247671,3.30925405640376,3.31476641740832,4740255.57803413,0.0,1.0
2008-06-12,18.25,18.6,18.06,18.07,677000,3.35335294444024,3.41766382282676,3.3184413247447,3.32027877841288,3684446.64331699,0.0,1.0
2008-06-13,17.34,18.79,16.61,18.47,1908100,3.18614466063527,3.45257544252231,3.05201054285766,3.39377692514034,10384479.5274936,0.0,1.0
2008-06-16,18.8,19.65,17.56,17.56,2557600,3.45441289619049,3.61059645798634,3.22656864133537,3.22656864133537,13919262.5331574,0.0,1.0
2008-06-17,18.67,19.29,18.63,18.93,571400,3.43052599850407,3.54444812593163,3.42317618383132,3.47829979387692,3109738.2747287,0.0,1.0
2008-06-18,18.08,18.61,17.77,18.52,1029300,3.32211623208107,3.41950127649495,3.26515516836729,3.40296419348127,5601773.89950692,0.0,1.0
2008-06-19,18.09,18.38,17.86,18.08,937500,3.32395368574926,3.37723984212666,3.28169225138097,3.32211623208107,5102169.46545004,0.0,1.0
2008-06-20,17.45,18.04,17.12,17.26,958900,3.20635665098532,3.31476641740832,3.14572067993517,3.17144503128978,5218634.98711473,0.0,1.0
2008-06-23,17.13,17.79,17.0,17.4,454200,3.14755813360336,3.26883007570366,3.12367123591693,3.19716938264439,2471899.06262124,0.0,1.0
2008-06-24,16.92,17.64,16.89,16.92,837800,3.10897160657144,3.24126827068087,3.10345924556688,3.10897160657144,4559570.75003099,0.0,1.0
2008-06-25,17.07,17.48,16.89,16.92,486500,3.13653341159424,3.21186901198988,3.10345924556688,3.10897160657144,2647685.80793755,0.0,1.0
2008-06-26,16.8,17.0,16.51,16.89,881300,3.08692216255321,3.12367123591693,3.0336360061758,3.10345924556688,4796311.41322786,0.0,1.0
2008-06-27,16.36,17.02,15.98,16.72,1109400,3.006074201153,3.12734614325331,2.93625096176192,3.07222253320771,6037703.25863498,0.0,1.0
2008-06-30,16.37,16.75,16.01,16.26,598600,3.00791165482119,3.07773489421227,2.94176332276648,2.98769966447114,3257769.21815296,0.0,1.0
2008-07-01,16.29,16.38,15.6,16.01,1493500,2.9932120254757,3.00974910848938,2.86642772237083,2.94176332276648,8128096.10309295,0.0,1.0
2008-07-02,16.43,16.65,15.96,16.5,1377200,3.01893637683031,3.05936035753041,2.93257605442555,3.03179855250761,7495154.97367232,0.0,1.0
2008-07-03,16.07,16.68,15.86,16.68,401200,2.9527880447756,3.06487271853497,2.91420151774368,3.06487271853497,2183456.41550779,0.0,1.0
2008-07-07,16.08,16.78,15.72,16.27,519200,2.95462549844378,3.08324725521683,2.88847716638907,2.98953711813932,2825649.47889245,0.0,1.0
2008-07-08,16.41,16.48,15.39,16.23,666500,3.01526146949394,3.02812364517124,2.82784119533892,2.98218730346658,3627302.34530395,0.0,1.0
2008-07-09,15.38,16.5,15.35,16.5,566300,2.82600374167073,3.03179855250761,2.82049138066617,3.03179855250761,3081982.47283666,0.0,1.0
2008-07-10,15.39,15.61,14.92,15.31,686900,2.82784119533892,2.86826517603902,2.74148087293416,2.81314156599343,3738325.55287215,0.0,1.0
2008-07-11,15.08,15.17,14.645,15.15,1021900,2.77088013162514,2.78741721463882,2.69095089705903,2.78374230730244,5561500.77519296,0.0,1.0
2008-07-14,15.13,15.24,14.61,15.15,786600,2.78006739996607,2.80027939031612,2.68451980922038,2.78374230730244,4280924.26829121,0.0,1.0
2008-07-15,15.15,15.67,14.85,15.0,970400,2.78374230730244,2.87928989804814,2.72861869725685,2.75618050227965,5281221.59922425,0.0,1.0
2008-07-16,16.64,16.83,15.15,15.2,739800,3.05752290386222,3.09243452355777,2.78374230730244,2.79292957564338,4026223.96857595,0.0,1.0
2008-07-17,17.27,17.44,16.23,16.54,964000,3.17328248495797,3.20451919731714,2.98218730346658,3.03914836718036,5246390.78900677,0.0,1.0
2008-07-18,17.91,17.98,17.22,17.22,1180600,3.2908795197219,3.3037416953992,3.16409521661704,3.16409521661704,6425196.02230435,0.0,1.0
2008-07-21,17.14,18.06,17.09,17.99,792200,3.14939558727154,3.3184413247447,3.14020831893061,3.30557914906739,4311401.2272315,0.0,1.0
2008-07-22,17.36,17.44,16.82,16.86,574600,3.18981956797165,3.20451919731714,3.09059706988958,3.09794688456232,3127153.67983743,0.0,1.0
2008-07-23,17.41,17.82,17.02,17.48,612500,3.19900683631258,3.27434243670822,3.12734614325331,3.21186901198988,3333417.38409403,0.0,1.0
2008-07-24,16.74,17.5,16.63,17.5,501100,3.07589744054409,3.21554391932626,3.05568545019404,3.21554391932626,2727143.59374615,0.0,1.0
2008-07-25,17.21,17.5,16.73,16.9,417600,3.16225776294885,3.21554391932626,3.0740599868759,3.10529669923507,2272710.36669007,0.0,1.0
2008-07-28,16.67,16.97,16.33,16.97,649100,3.06303526486678,3.11815887491238,3.00056184014844,3.11815887491238,3532606.08002521,0.0,1.0
2008-07-29,17.54,17.76,16.51,16.57,568500,3.222893733999,3.2633177146991,3.0336360061758,3.04466072818492,3093955.56384891,0.0,1.0
2008-07-30,17.83,18.59,17.535,17.65,688900,3.27617989037641,3.41582636915858,3.22197500716491,3.24310572434905,3749210.18106511,0.0,1.0
2008-07-31,17.42,17.9,17.04,17.34,787800,3.20084428998077,3.28904206605371,3.13102105058968,3.18614466063527,4287455.04520698,0.0,1.0
2008-08-01,19.4,19.69,17.82,18.92,1482200,3.56466011628168,3.61794627265909,3.27434243670822,3.47646234020873,8066597.95380273,0.0,1.0
2008-08-04,18.89,19.2,18.14,18.97,1052200,3.47094997920417,3.52791104291795,3.33314095409019,3.48564960854966,5726402.89231631,0.0,1.0
2008-08-05,18.81,19.61,18.3,18.76,804100,3.45625034985868,3.60324664331359,3.36254021278117,3.44706308151775,4376164.76497961,0.0,1.0
2008-08-06,19.07,19.18,18.29,18.45,441400,3.50402414523153,3.52423613558158,3.36070275911298,3.39010201780397,2402237.44218629,0.0,1.0
2008-08-07,19.34,19.83,18.73,18.74,469900,3.55363539427256,3.64367062401369,3.44155072051319,3.44338817418137,2557343.39393598,0.0,1.0
2008-08-08,20.74,20.95,19.04,19.21,1011300,3.81087890781866,3.84946543485058,3.49851178422697,3.52974849658614,5503812.24577028,0.0,1.0
2008-08-11,21.79,22.49,20.58,20.87,1064400,4.00381154297824,4.13243329975129,3.78147964912768,3.83476580550508,5792799.12429336,0.0,1.0
2008-08-12,23.13,23.56,21.46,21.85,1478500,4.25003033451522,4.32904084224723,3.94317557192808,4.01483626498735,8046461.39164575,0.0,1.0
2008-08-13,22.92,23.59,22.15,22.86,695700,4.2114438074833,4.33455320325179,4.06995987503295,4.20041908547418,3786217.91692117,0.0,1.0
2008-08-14,22.65,23.27,22.08,22.3,852000,4.16183255844227,4.27575468586983,4.05709769935564,4.09752168005574,4636851.610201,0.0,1.0
2008-08-15,23.26,23.48,22.52,22.94,875200,4.27391723220164,4.31434121290174,4.13794566075584,4.21511871481968,4763113.29723934,0.0,1.0
2008-08-18,22.27,23.5,21.83,23.45,828900,4.09200931905118,4.31801612023812,4.01116135765098,4.30882885189718,4511134.15457232,0.0,1.0
2008-08-19,22.8,23.16,22.29,22.52,715700,4.18939436346507,4.25554269551978,4.09568422638756,4.13794566075584,3895064.19885077,0.0,1.0
2008-08-20,23.84,24.84,23.36,23.98,1238300,4.38048954495645,4.5642349117751,4.29229176888351,4.40621389631106,6739217.54567126,0.0,1.0
2008-08-21,23.55,23.8,22.96,23.48,399600,4.32720338857905,4.37313973028371,4.21879362215605,4.31434121290174,2174748.71295343,0.0,1.0
2008-08-22,23.43,23.76,23.05,23.41,601300,4.30515394456081,4.36578991561096,4.23533070516973,4.30147903722444,3272463.46621346,0.0,1.0
2008-08-25,22.67,23.46,22.49,23.41,510400,4.16550746577864,4.31066630556537,4.13243329975129,4.30147903722444,2777757.11484342,0.0,1.0
2008-08-26,23.04,23.12,22.48,22.62,797500,4.23349325150154,4.24819288084703,4.1305958460831,4.15632019743771,4340245.49194284,0.0,1.0
2008-08-27,23.29,23.57,22.69,23.01,530000,4.2794295932062,4.33087829591542,4.16918237311501,4.22798089049698,2884426.47113443,0.0,1.0
2008-08-28,23.49,23.73,23.01,23.13,390600,4.31617866656993,4.3602775546064,4.22798089049698,4.25003033451522,2125767.88608511,0.0,1.0
2008-08-29,23.27,23.82,22.88,23.47,374100,4.27575468586983,4.37681463762008,4.20409399281056,4.31250375923356,2035969.70349319,0.0,1.0
2008-09-02,23.31,24.07,22.98,23.8,369000,4.28310450054257,4.42275097932474,4.22246852949242,4.37313973028371,2008213.90160114,0.0,1.0
2008-09-03,22.78,23.5,22.7,23.33,625400,4.18571945612869,4.31801612023812,4.1710198267832,4.28677940787895,3403623.23593863,0.0,1.0
2008-09-04,21.87,22.81,21.81,22.57,471000,4.01851117232373,4.19123181713325,4.00748645031461,4.14713292909678,2563329.9394421,0.0,1.0
2008-09-05,20.02,21.26,18.8,21.18,3329700,3.67858224370924,3.90642649856436,3.45441289619049,3.89172686921886,18121273.2470496,0.0,1.0
2008-09-08,20.47,21.11,20.05,20.55,680500,3.76126765877763,3.87886469354156,3.6840946047138,3.77596728812312,3703494.74265467,0.0,1.0
2008-09-09,19.63,20.64,19.45,20.64,638400,3.60692155064997,3.7925043711368,3.57384738462261,3.7925043711368,3474373.31919286,0.0,1.0
2008-09-10,19.91,20.07,19.36,19.93,429900,3.65837025335919,3.68776951205017,3.55731030160893,3.66204516069556,2339650.83007677,0.0,1.0
2008-09-11,19.35,19.97,18.86,19.57,688100,3.55547284794075,3.6693949753683,3.46543761819961,3.59589682864085,3744856.32978792,0.0,1.0
2008-09-12,19.23,19.35,18.72,19.25,532700,3.53342340392251,3.55547284794075,3.439713266845,3.53709831125888,2899120.71919492,0.0,1.0
2008-09-15,17.9,19.09,17.77,18.65,810300,3.28904206605371,3.5076990525679,3.26515516836729,3.4268510911677,4409907.11237779,0.0,1.0
2008-09-16,17.83,18.1,16.94,17.44,1367400,3.27617989037641,3.32579113941744,3.11264651390782,3.20451919731714,7441820.29552682,0.0,1.0
2008-09-17,16.97,18.1,16.42,17.71,1315500,3.11815887491238,3.32579113941744,3.01709892316212,3.25413044635817,7159364.1939195,0.0,1.0
2008-09-18,19.34,19.92,16.92,17.3,1248100,3.55363539427256,3.66020770702737,3.10897160657144,3.17879484596253,6792552.22381675,0.0,1.0
2008-09-19,17.85,21.2,8.7,19.96,2196900,3.27985479771278,3.89540177655524,1.5985846913222,3.66755752170012,11956219.838557,0.0,1.0
2008-09-22,17.85,18.68,17.67,17.81,722900,3.27985479771278,3.43236345217226,3.24678063168543,3.27250498304004,3934248.86034543,0.0,1.0
2008-09-23,16.94,17.71,16.93,17.59,699600,3.11264651390782,3.25413044635817,3.11080906023963,3.23208100233993,3807442.94189744,0.0,1.0
2008-09-24,16.63,17.57,16.44,16.99,776000,3.05568545019404,3.22840609500356,3.02077383049849,3.12183378224875,4223235.73886852,0.0,1.0
2008-09-25,17.14,17.49,16.46,16.64,539600,3.14939558727154,3.21370646565807,3.02444873783487,3.05752290386222,2936672.68646064,0.0,1.0
2008-09-26,17.51,17.68,16.77,16.99,370500,3.21738137299444,3.24861808535361,3.08140980154865,3.12183378224875,2016377.37274586,0.0,1.0
2008-09-29,14.91,17.21,14.29,17.21,1228400,2.73964341926597,3.16225776294885,2.62572129183841,3.16225776294885,6685338.6361161,0.0,1.0
2008-09-30,16.34,16.38,15.02,15.33,481700,3.00239929381663,3.00974910848938,2.75985540961602,2.8168164733298,2621562.70027444,0.0,1.0
2008-10-01,16.36,16.65,15.9,16.12,348600,3.006074201153,3.05936035753041,2.92155133241643,2.96197531311653,1897190.69403295,0.0,1.0
2008-10-02,15.12,16.36,14.88,16.12,831100,2.77822994629789,3.006074201153,2.73413105826141,2.96197531311653,4523107.24558456,0.0,1.0
2008-10-03,14.68,16.2,14.68,15.32,601200,2.69738198489768,2.97667494246202,2.69738198489768,2.81497901966161,3271919.23480381,0.0,1.0
2008-10-06,14.01,14.61,13.27,14.33,1088500,2.57427258912919,2.68451980922038,2.4383010176834,2.63307110651116,5923958.89401854,0.0,1.0
2008-10-07,13.21,14.36,13.18,14.36,847300,2.42727629567428,2.63858346751572,2.42176393466972,2.63858346751572,4611272.73394754,0.0,1.0
2008-10-08,13.32,14.06,12.78,13.05,922700,2.44748828602433,2.58345985747012,2.34826578794226,2.39787703698329,5021623.21682214,0.0,1.0
2008-10-09,13.16,14.43,12.9,13.65,712800,2.41808902733334,2.65144564319302,2.3703152319605,2.50812425707448,3879281.48797099,0.0,1.0
2008-10-10,14.2,15.17,12.9,12.9,1344500,2.60918420882473,2.78741721463882,2.3703152319605,2.3703152319605,7317191.30271744,0.0,1.0
2008-10-13,16.73,16.78,14.88,14.88,796300,3.0740599868759,3.08324725521683,2.73413105826141,2.73413105826141,4333714.71502707,0.0,1.0
2008-10-14,16.05,17.136,15.76,17.05,623000,2.94911313743922,3.14866060580427,2.89582698106182,3.13285850425787,3390561.68210708,0.0,1.0
2008-10-15,14.17,16.34,14.01,16.05,852000,2.60367184782017,3.00239929381663,2.57427258912919,2.94911313743922,4636851.61020101,0.0,1.0
2008-10-16,15.21,15.44,13.89,14.4,1100700,2.79476702931156,2.83702846367985,2.55222314511095,2.64593328218846,5990355.1259956,0.0,1.0
2008-10-17,14.82,15.35,14.03,14.7,1370400,2.72310633625229,2.82049138066617,2.57794749646556,2.70105689223405,7458147.23781627,0.0,1.0
2008-10-20,15.1,15.65,14.6,15.19,520100,2.77455503896151,2.87561499071177,2.68268235555219,2.79109212197519,2830547.56157928,0.0,1.0
2008-10-21,14.63,15.37,14.22,14.88,374700,2.68819471655675,2.82416628800255,2.61285911616111,2.73413105826141,2039235.09195108,0.0,1.0
2008-10-22,13.27,14.73,13.09,14.32,409600,2.4383010176834,2.70656925323861,2.40522685165604,2.63123365284297,2229171.85391823,0.0,1.0
2008-10-23,12.84,13.81,12.02,13.68,680700,2.35929050995138,2.53752351576546,2.20861930916009,2.51363661807904,3704583.20547397,0.0,1.0
2008-10-24,13.15,13.61,12.0,12.0,623200,2.41625157366516,2.50077444240173,2.20494440182372,2.20494440182372,3391650.14492637,0.0,1.0
2008-10-27,12.84,13.37,12.7,13.0,322800,2.35929050995138,2.45667555436526,2.33356615859677,2.38868976864236,1756778.99034376,0.0,1.0
2008-10-28,12.91,13.1,12.17,12.99,571300,2.37215268562868,2.40706430532423,2.23618111418289,2.38685231497418,3109194.04331906,0.0,1.0
2008-10-29,16.76,17.18,15.62,16.24,2957400,3.07957234788046,3.15674540194429,2.87010262970721,2.98402475713477,16095099.7089301,0.0,1.0
2008-10-30,17.65,17.72,16.69,16.98,681700,3.24310572434905,3.25596790002636,3.06671017220316,3.11999632858056,3710025.51957045,0.0,1.0
2008-10-31,17.28,18.08,16.11,16.61,992000,3.17511993862616,3.32211623208107,2.96013785944834,3.05201054285766,5398775.5837082,0.0,1.0
2008-11-03,17.11,17.51,16.78,17.3,310100,3.14388322626699,3.21738137299444,3.08324725521683,3.17879484596253,1687661.60131846,0.0,1.0
2008-11-04,17.19,17.51,16.67,17.39,385700,3.15858285561248,3.21738137299444,3.06303526486678,3.19533192897621,2099100.54701235,0.0,1.0
2008-11-05,16.64,17.71,16.52,16.83,499500,3.05752290386222,3.25413044635817,3.03547345984399,3.09243452355777,2718435.89119179,0.0,1.0
2008-11-06,15.77,16.95,15.68,16.64,463500,2.89766443473,3.114483967576,2.88112735171633,3.05752290386222,2522512.58371851,0.0,1.0
2008-11-07,16.85,16.92,15.72,16.06,368500,3.09610943089414,3.10897160657144,2.88847716638907,2.95095059110741,2005492.7445529,0.0,1.0
2008-11-10,17.63,18.61,17.25,18.6,875000,3.23943081701268,3.41950127649495,3.1696075776216,3.41766382282676,4762024.83442004,0.0,1.0
2008-11-11,18.75,19.0,17.26,17.26,1027000,3.44522562784956,3.49116196955422,3.17144503128978,3.17144503128978,5589256.57708501,0.0,1.0
2008-11-12,18.1,19.06,17.94,18.28,912000,3.32579113941744,3.50218669156334,3.29639188072646,3.3588653054448,4963390.45598981,0.0,1.0
2008-11-13,19.47,19.51,17.4,18.0,874600,3.57752229195898,3.58487210663173,3.19716938264439,3.30741660273558,4759847.90878146,0.0,1.0
2008-11-14,18.5,19.5,18.19,19.13,658500,3.3992892861449,3.58303465296354,3.34232822243112,3.51504886724064,3583763.83253211,0.0,1.0
2008-11-17,17.81,18.78,17.77,18.3,413100,3.27250498304004,3.45073798885412,3.26515516836729,3.36254021278117,2248219.95325591,0.0,1.0
2008-11-18,17.87,18.46,17.1,17.63,408600,3.28352970504915,3.39193947147215,3.1420457725988,3.23943081701268,2223729.53982175,0.0,1.0
2008-11-19,16.76,18.09,16.68,17.88,410200,3.07957234788046,3.32395368574926,3.06487271853497,3.28536715871734,2232437.24237612,0.0,1.0
2008-11-20,15.32,16.7225,14.99,16.64,1079300,2.81497901966161,3.07268189662476,2.75434304861146,3.05752290386222,5873889.60433093,0.0,1.0
2008-11-21,16.08,16.13,14.53,15.55,1217600,2.95462549844378,2.96381276678471,2.66982017987489,2.8572404540299,6626561.64387412,0.0,1.0
2008-11-24,17.56,17.62,15.31,16.13,877800,3.22656864133537,3.23759336334449,2.81314156599343,2.96381276678471,4777263.3138902,0.0,1.0
2008-11-25,17.36,17.74,16.41,17.72,605200,3.18981956797165,3.25964280736273,3.01526146949394,3.25596790002636,3293688.49118972,0.0,1.0
2008-11-26,18.07,18.13,17.12,17.13,804500,3.32027877841288,3.331303500422,3.14572067993517,3.14755813360336,4378341.69061821,0.0,1.0
2008-11-28,18.38,18.39,17.81,18.0,417200,3.37723984212666,3.37907729579485,3.27250498304004,3.30741660273558,2270533.44105148,0.0,1.0
2008-12-01,16.62,18.29,16.54,17.84,2076900,3.05384799652585,3.36070275911298,3.03914836718036,3.27801734404459,11303142.1469794,0.0,1.0
2008-12-02,8.95,9.67,8.35,9.21,8137600,1.64452103302686,1.77681769713628,1.53427381293567,1.6922948283997,44287375.191516,0.0,1.0
2008-12-03,9.53,9.7,8.49,8.75,2269600,1.75109334578167,1.78233005814084,1.55999816429028,1.60777195966313,12351876.0733711,0.0,1.0
2008-12-04,8.83,9.58,8.68,9.48,987500,1.62247158900862,1.7602806141226,1.59490978398582,1.74190607744074,5374285.17027405,0.0,1.0
2008-12-05,9.17,9.19,8.33,8.66,856200,1.68494501372696,1.68861992106333,1.5305989055993,1.59123487664945,4659709.32940622,0.0,1.0
2008-12-08,9.25,9.59,8.98,9.33,946800,1.69964464307245,1.76211806779079,1.65003339403142,1.71434427241794,5152782.98654731,0.0,1.0
2008-12-09,9.73,9.8,8.94,9.0,1327800,1.7878424191454,1.8007045948227,1.64268357935867,1.65370830136779,7226304.65730621,0.0,1.0
2008-12-10,10.13,10.5,9.76,9.81,916400,1.86134056587286,1.92932635159575,1.79335478014996,1.80254204849089,4987336.63801431,0.0,1.0
2008-12-11,9.5,10.38,9.34,10.14,1093500,1.74558098477711,1.90727690757752,1.71618172608613,1.86317801954104,5951170.46450094,0.0,1.0
2008-12-12,10.61,10.63,9.11,9.24,597900,1.9495383419458,1.95321324928218,1.67392029171784,1.69780718940426,3253959.59828543,0.0,1.0
2008-12-15,11.27,11.4,10.85,10.85,1254600,2.07081028404611,2.09469718173253,1.99363722998228,1.99363722998228,6827927.26544387,0.0,1.0
2008-12-16,11.55,11.85,11.0,11.39,1159100,2.12225898675533,2.17738259680092,2.02119903500508,2.09285972806435,6308186.26923003,0.0,1.0
2008-12-17,12.07,12.32,11.34,11.34,704700,2.21780657750102,2.26374291920568,2.08367245972341,2.08367245972341,3835198.7437895,0.0,1.0
2008-12-18,11.38,12.17,11.17,11.95,522800,2.09102227439616,2.23618111418289,2.05243574736424,2.19575713348279,2845241.80963977,0.0,1.0
2008-12-19,11.97,12.29,11.65,12.13,984200,2.19943204081916,2.25823055820113,2.14063352343719,2.22883129951014,5356325.53375567,0.0,1.0
2008-12-22,11.55,12.05,11.18,11.97,413600,2.12225898675533,2.21413167016465,2.05427320103243,2.19943204081916,2250941.11030415,0.0,1.0
2008-12-23,11.1,11.64,11.01,11.4,281200,2.03957357168694,2.13879606976901,2.02303648867326,2.09469718173253,1530378.72393019,0.0,1.0
2008-12-24,11.29,11.54,11.0,11.08,142700,2.07448519138248,2.12042153308714,2.02119903500508,2.03589866435057,776618.221567704,0.0,1.0
2008-12-26,11.46,11.49,11.24,11.35,98000,2.10572190374165,2.11123426474621,2.06529792304155,2.0855099133916,533346.781455045,0.0,1.0
2008-12-29,11.22,11.72,11.04,11.48,305200,2.06162301570518,2.1534956991145,2.02854884967782,2.10939681107802,1660994.26224571,0.0,1.0
2008-12-30,11.2,11.3,10.81,11.3,414400,2.0579481083688,2.07632264505067,1.98628741530953,2.07632264505067,2255294.96158134,0.0,1.0
2008-12-31,11.88,12.0,10.91,11.24,641900,2.18289495780548,2.20494440182372,2.0046619519914,2.06529792304155,3493421.41853055,0.0,1.0
2009-01-02,11.77,12.04,11.66,11.83,449800,2.16268296745543,2.21229421649646,2.14247097710538,2.17370768946455,2447952.88059673,0.0,1.0
2009-01-05,11.81,12.27,11.54,11.72,526800,2.17003278212818,2.25455565086475,2.12042153308714,2.1534956991145,2867011.06602569,0.0,1.0
2009-01-06,12.59,12.71,11.85,11.88,752000,2.31335416824672,2.33540361226496,2.17738259680092,2.18289495780548,4092620.200553,0.0,1.0
2009-01-07,12.3,12.6,12.03,12.6,324200,2.26006801186931,2.3151916219149,2.21045676282828,2.3151916219149,1764398.23007883,0.0,1.0
2009-01-08,12.75,12.85,11.98,12.23,561900,2.3427534269377,2.36112796361957,2.20126949448735,2.24720583619201,3058036.29081214,0.0,1.0
2009-01-09,12.38,12.79,12.24,12.71,441800,2.2747676412148,2.35010324161045,2.24904328986019,2.33540361226496,2404414.36782489,0.0,1.0
2009-01-12,11.47,12.45,11.33,12.24,578900,2.10755935740984,2.28762981689211,2.08183500605523,2.24904328986019,3150555.6304523,0.0,1.0
2009-01-13,11.66,11.7996,11.3,11.48,290200,2.14247097710538,2.16812183031326,2.07632264505067,2.10939681107802,1579359.55079851,0.0,1.0
2009-01-14,11.11,11.54,11.01,11.46,299000,2.04141102535513,2.12042153308714,2.02303648867326,2.10572190374165,1627251.91484753,0.0,1.0
2009-01-15,10.99,11.5,10.33,11.29,1153700,2.01936158133689,2.1130717184144,1.89808963923658,2.07448519138248,6278797.77310903,0.0,1.0
2009-01-16,11.32,11.4,10.59,11.05,379800,2.07999755238704,2.09469718173253,1.94586343460943,2.03038630334601,2066990.89384312,0.0,1.0
2009-01-20,10.58,11.23,10.55,11.16,453000,1.94402598094125,2.06346046937336,1.93851361993669,2.05059829369606,2465368.28570546,0.0,1.0
2009-01-21,10.92,11.02,10.28,10.63,381100,2.00649940565958,2.02487394234145,1.88890237089565,1.95321324928218,2074065.90216855,0.0,1.0
2009-01-22,10.65,10.91,10.31,10.87,319100,1.95688815661855,2.0046619519914,1.89441473190021,1.99731213731865,1736642.42818678,0.0,1.0
2009-01-23,11.15,11.24,10.14,10.38,430300,2.04876084002787,2.06529792304155,1.86317801954104,1.90727690757752,2341827.75571537,0.0,1.0
2009-01-26,11.79,11.89,11.11,11.11,451200,2.1663578747918,2.18473241147367,2.04141102535513,2.04141102535513,2455572.1203318,0.0,1.0
2009-01-27,11.95,12.2,11.76,11.86,513500,2.19575713348279,2.24169347518745,2.16084551378724,2.17922005046911,2794628.2885425,0.0,1.0
2009-01-28,11.9,12.17,11.78,12.09,433000,2.18656986514185,2.23618111418289,2.16452042112362,2.2214814848374,2356522.00377587,0.0,1.0
2009-01-29,10.48,11.82,10.26,11.82,1898400,1.92565144425938,2.17187023579636,1.88522746355928,2.17187023579636,10331689.0807577,0.0,1.0
2009-01-30,11.76,12.3,10.51,10.8,2771200,2.16084551378724,2.26006801186931,1.93116380526394,1.98444996164135,15081740.8241655,0.0,1.0
2009-02-02,10.6,11.66,10.46,11.34,1289700,1.94770088827762,2.14247097710538,1.92197653692301,2.08367245972341,7018952.49023032,0.0,1.0
2009-02-03,11.74,12.41,11.33,11.56,1582000,2.15717060645087,2.28028000221936,2.08183500605523,2.12409644042352,8609740.90063145,0.0,1.0
2009-02-04,11.72,12.1,11.42,11.66,1118300,2.1534956991145,2.22331893850558,2.09837208906891,2.14247097710538,6086139.85409364,0.0,1.0
2009-02-05,11.83,11.95,11.32,11.59,869400,2.17370768946455,2.19575713348279,2.07999755238704,2.12960880142807,4731547.87547975,0.0,1.0
2009-02-06,12.13,12.23,11.65,11.76,518300,2.22883129951014,2.24720583619201,2.14063352343719,2.16084551378724,2820751.39620561,0.0,1.0
2009-02-09,11.92,12.15,11.64,12.0,431300,2.19024477247823,2.23250620684652,2.13879606976901,2.20494440182372,2347270.06981184,0.0,1.0
2009-02-10,11.21,12.14,11.11,11.97,466900,2.05978556203699,2.23066875317833,2.04141102535513,2.19943204081916,2541016.45164654,0.0,1.0
2009-02-11,11.27,11.5299,11.02,11.29,344200,2.07081028404611,2.11856570488227,2.02487394234145,2.07448519138248,1873244.51200843,0.0,1.0
2009-02-12,11.3,11.42,10.92,11.14,346200,2.07632264505067,2.09837208906891,2.00649940565958,2.04692338635969,1884129.14020139,0.0,1.0
2009-02-13,11.62,11.75,10.86,10.99,398100,2.13512116243263,2.15900806011906,1.99547468365047,2.01936158133689,2166585.24180871,0.0,1.0
2009-02-17,11.02,11.33,10.83,11.33,584500,2.02487394234145,2.08183500605523,1.98996232264591,2.08183500605523,3181032.58939259,0.0,1.0
2009-02-18,11.0,11.28,10.93,11.01,483700,2.02119903500508,2.0726477377143,2.00833685932777,2.02303648867326,2632447.3284674,0.0,1.0
2009-02-19,10.48,11.25,10.42,11.14,291300,1.92565144425938,2.06713537670974,1.91462672225026,2.04692338635969,1585346.09630464,0.0,1.0
2009-02-20,10.88,11.12,10.18,10.35,648900,1.99914959098684,2.04324847902331,1.87052783421379,1.90176454657296,3531517.6172059,0.0,1.0
2009-02-23,10.4,11.17,10.4,10.86,822000,1.91095181491389,2.05243574736424,1.91095181491389,1.99547468365047,4473582.1873066,0.0,1.0
2009-02-24,11.34,11.39,10.39,10.49,744200,2.08367245972341,2.09285972806435,1.9091143612457,1.92748889792757,4050170.15060046,0.0,1.0
2009-02-25,11.01,11.43,10.855,11.3,372700,2.02303648867326,2.10020954273709,1.99455595681637,2.07632264505067,2028350.46375812,0.0,1.0
2009-02-26,10.72,11.38,10.66,11.06,364100,1.96975033229586,2.09102227439616,1.95872561028674,2.03222375701419,1981546.56252838,0.0,1.0
2009-02-27,10.8,11.36,10.57,10.6,442600,1.98444996164135,2.08734736705979,1.94218852727306,1.94770088827762,2408768.21910207,0.0,1.0
2009-03-02,10.35,11.05,10.3,10.52,368000,1.90176454657296,2.03038630334601,1.89257727823203,1.93300125893213,2002771.58750466,0.0,1.0
2009-03-03,10.18,10.78,10.13,10.44,445000,1.87052783421379,1.98077505430497,1.86134056587286,1.91830162958664,2421829.77293362,0.0,1.0
2009-03-04,10.73,10.89,10.24,10.36,489500,1.97158778596404,2.00098704465502,1.88155255622291,1.90360200024114,2664012.75022699,0.0,1.0
2009-03-05,10.58,10.85,10.5,10.5,351500,1.94402598094125,1.99363722998228,1.92932635159575,1.92932635159575,1912973.40491273,0.0,1.0
2009-03-06,10.7,10.88,10.44,10.65,442700,1.96607542495948,1.99914959098684,1.91830162958664,1.95688815661855,2409312.45051172,0.0,1.0
2009-03-09,10.22,10.73,10.15,10.58,407100,1.87787764888653,1.97158778596404,1.86501547320923,1.94402598094125,2215566.06867703,0.0,1.0
2009-03-10,10.97,11.05,10.33,10.45,450200,2.01568667400052,2.03038630334601,1.89808963923658,1.92013908325482,2450129.80623531,0.0,1.0
2009-03-11,11.13,11.36,10.85,10.99,300000,2.0450859326915,2.08734736705979,1.99363722998228,2.01936158133689,1632694.22894401,0.0,1.0
2009-03-12,11.89,12.0,11.03,11.14,573800,2.18473241147367,2.20494440182372,2.02671139600963,2.04692338635969,3122799.82856025,0.0,1.0
2009-03-13,11.89,12.08,11.63,11.97,329300,2.18473241147367,2.21964403116921,2.13695861610082,2.19943204081916,1792154.03197088,0.0,1.0
2009-03-16,12.08,12.46,11.92,11.95,615500,2.21964403116921,2.28946727056029,2.19024477247823,2.19575713348279,3349744.32638347,0.0,1.0
2009-03-17,12.62,12.62,12.04,12.11,534000,2.31886652925128,2.31886652925128,2.21229421649646,2.22515639217377,2906195.72752034,0.0,1.0
2009-03-18,12.72,13.05,12.4304,12.61,662900,2.33724106593314,2.39787703698329,2.28402840770246,2.31702907558309,3607710.01455663,0.0,1.0
2009-03-19,12.6,13.01,12.31,12.9,736100,2.3151916219149,2.39052722231055,2.2619054655375,2.3703152319605,4006087.40641897,0.0,1.0
2009-03-20,12.48,12.86,12.42,12.71,687000,2.29314217789667,2.36296541728775,2.28211745588755,2.33540361226496,3738869.78428179,0.0,1.0
2009-03-23,13.32,13.32,12.62,12.75,541200,2.44748828602433,2.44748828602433,2.31886652925128,2.3427534269377,2945380.389015,0.0,1.0
2009-03-24,12.54,13.38,12.5,13.37,414400,2.30416689990579,2.45851300803345,2.29681708523304,2.45667555436526,2255294.96158133,0.0,1.0
2009-03-25,12.71,13.3,12.28,12.75,386700,2.33540361226496,2.44381337868795,2.25639310453294,2.3427534269377,2104542.86110883,0.0,1.0
2009-03-26,12.8,13.08,12.34,12.86,1095500,2.35194069527863,2.40338939798785,2.26741782654206,2.36296541728775,5962055.0926939,0.0,1.0
2009-03-27,13.17,13.26,12.56,12.67,1065100,2.41992648100153,2.43646356401521,2.30784180724216,2.32805379759221,5796608.74416091,0.0,1.0
2009-03-30,13.21,13.26,12.75,12.85,488500,2.42727629567428,2.43646356401521,2.3427534269377,2.36112796361957,2658570.4361305,0.0,1.0
2009-03-31,13.37,13.83,13.18,13.3,484400,2.45667555436526,2.54119842310184,2.42176393466972,2.44381337868795,2636256.94833494,0.0,1.0
2009-04-01,13.72,13.86,13.05,13.21,350200,2.52098643275179,2.54671078410639,2.39787703698329,2.42727629567428,1905898.39658731,0.0,1.0
2009-04-02,14.13,14.27,13.81,13.96,707400,2.59632203314743,2.62204638450204,2.53752351576546,2.56508532078826,3849892.99184999,0.0,1.0
2009-04-03,14.17,14.71,13.61,14.03,1074300,2.60367184782017,2.70289434590224,2.50077444240173,2.57794749646556,5846678.03384853,0.0,1.0
2009-04-06,13.47,13.98,13.33,13.98,426400,2.47505009104712,2.56876022812463,2.44932573969251,2.56876022812463,2320602.7307391,0.0,1.0
2009-04-07,12.49,13.37,12.49,13.36,538500,2.29497963156485,2.45667555436526,2.29497963156485,2.45483810069707,2930686.14095451,0.0,1.0
2009-04-08,12.81,12.81,12.52,12.6,301300,2.35377814894682,2.35377814894682,2.30049199256941,2.3151916219149,1639769.23726944,0.0,1.0
2009-04-09,13.19,13.24,12.82,13.08,548400,2.4236013883379,2.43278865667884,2.35561560261501,2.40338939798785,2984565.05050967,0.0,1.0
2009-04-13,13.51,13.52,12.84,13.17,647400,2.48239990571987,2.48423735938806,2.35929050995138,2.41992648100153,3523354.14606119,0.0,1.0
2009-04-14,13.53,13.7,13.16,13.38,228400,2.48607481305624,2.51731152541541,2.41808902733334,2.45851300803345,1243024.53963604,0.0,1.0
2009-04-15,13.55,13.61,13.26,13.41,385700,2.48974972039262,2.50077444240173,2.43646356401521,2.46402536903801,2099100.54701235,0.0,1.0
2009-04-16,13.99,14.1,13.59,13.61,331000,2.57059768179282,2.59080967214287,2.49709953506536,2.50077444240173,1801405.9659349,0.0,1.0
2009-04-17,14.13,14.29,13.71,14.03,440300,2.59632203314743,2.62572129183841,2.5191489790836,2.57794749646556,2396250.89668017,0.0,1.0
2009-04-20,13.34,13.92,13.22,13.84,327700,2.4511631933607,2.55773550611551,2.42911374934246,2.54303587677002,1783446.32941651,0.0,1.0
2009-04-21,13.7,14.06,13.323,13.33,411800,2.51731152541541,2.58345985747012,2.44803952212478,2.44932573969251,2241144.94493049,0.0,1.0
2009-04-22,13.79,14.17,13.55,13.57,308900,2.53384860842909,2.60367184782017,2.48974972039262,2.49342462772899,1681130.82440269,0.0,1.0
2009-04-23,13.12,13.89,13.01,13.84,424600,2.4107392126606,2.55222314511095,2.39052722231055,2.54303587677002,2310806.56536543,0.0,1.0
2009-04-24,13.17,13.31,12.81,13.26,369900,2.41992648100153,2.44565083235614,2.35377814894682,2.43646356401521,2013111.98428797,0.0,1.0
2009-04-27,13.28,13.48,13.0,13.0,428800,2.44013847135158,2.47688754471531,2.38868976864236,2.38868976864236,2333664.28457065,0.0,1.0
2009-04-28,13.62,13.77,13.17,13.2,338100,2.50261189606992,2.53017370109272,2.41992648100153,2.42543884200609,1840046.39601991,0.0,1.0
2009-04-29,14.5,14.5,13.51,13.67,487200,2.66430781887033,2.66430781887033,2.48239990571987,2.51179916441085,2651495.42780508,0.0,1.0
2009-04-30,14.04,14.9,14.03,14.39,697500,2.57978495013375,2.73780596559778,2.57794749646556,2.64409582852028,3796014.08229484,0.0,1.0
2009-05-01,14.52,15.1,14.29,14.73,1310600,2.6679827262067,2.77455503896151,2.62572129183841,2.70656925323861,7132696.85484676,0.0,1.0
2009-05-04,16.16,16.33,14.74,14.74,1623000,2.96932512778927,3.00056184014844,2.7084067069068,2.7084067069068,8832875.77858714,0.0,1.0
2009-05-05,16.29,16.47,15.8,16.21,906900,2.9932120254757,3.02628619150305,2.90317679573456,2.97851239613021,4935634.65409776,0.0,1.0
2009-05-06,16.56,16.56,15.71,16.09,888900,3.04282327451673,3.04282327451673,2.88663971272089,2.95646295211197,4837673.00036112,0.0,1.0
2009-05-07,15.92,16.75,15.67,16.7,781500,2.9252262397528,3.07773489421227,2.87928989804814,3.06854762587134,4253168.46639916,0.0,1.0
2009-05-08,16.68,16.68,15.95,16.17,689900,3.06487271853497,3.06487271853497,2.93073860075736,2.97116258145746,3754652.49516159,0.0,1.0
2009-05-11,16.69,17.07,16.24,16.42,799700,3.06671017220316,3.13653341159424,2.98402475713477,3.01709892316212,4352218.58295509,0.0,1.0
2009-05-12,16.29,17.21,15.64,16.82,985000,2.9932120254757,3.16225776294885,2.87377753704358,3.09059706988958,5360679.38503285,0.0,1.0
2009-05-13,16.08,16.39,15.91,16.05,498200,2.95462549844378,3.01158656215756,2.92338878608461,2.94911313743922,2711360.88286636,0.0,1.0
2009-05-14,16.78,16.94,15.8559,16.19,1048800,3.08324725521683,3.11264651390782,2.91344816173972,2.97483748879383,5707899.02438829,0.0,1.0
2009-05-15,15.48,16.88,15.41,16.62,1409500,2.8443782783526,3.1016217918987,2.83151610267529,3.05384799652585,7670941.71898863,0.0,1.0
2009-05-18,16.07,16.2,15.68,15.72,1398400,2.9527880447756,2.97667494246202,2.88112735171633,2.88847716638907,7610532.0325177,0.0,1.0
2009-05-19,15.61,16.28,15.25,16.25,1381100,2.86826517603902,2.99137457180751,2.80211684398431,2.98586221080295,7516379.9986486,0.0,1.0
2009-05-20,16.61,16.995,16.0,16.0,1951600,3.05201054285766,3.12275250908284,2.93992586909829,2.93992586909829,10621220.1906905,0.0,1.0
2009-05-21,20.16,21.25,19.22,20.25,5819600,3.70430659506385,3.90458904489617,3.53158595025432,3.72084367807753,31672091.1158753,0.0,1.0
2009-05-22,19.96,20.15,19.25,20.03,1149100,3.66755752170012,3.70246914139566,3.53709831125888,3.68041969737742,6253763.12826523,0.0,1.0
2009-05-26,20.17,20.42,19.62,19.86,1526700,3.70614404873203,3.75208039043669,3.60508409698178,3.64918298501825,8308780.9310961,0.0,1.0
2009-05-27,22.53,22.71,21.11,21.3,3270500,4.13978311442403,4.17285728045139,3.87886469354156,3.9137763132371,17799088.252538,0.0,1.0
2009-05-28,23.54,23.81,22.6,23.0,2751500,4.32536593491086,4.37497718395189,4.15264529010134,4.22614343682879,14974527.2364649,0.0,1.0
2009-05-29,23.48,24.09,23.11,23.95,1414000,4.31434121290174,4.42642588666112,4.24635542717884,4.4007015353065,7695432.1324228,0.0,1.0
2009-06-01,24.7,24.89,23.92,24.12,1427200,4.53851056042049,4.57342218011603,4.39518917430195,4.43193824766567,7767270.67849633,0.0,1.0
2009-06-02,24.45,24.65,24.03,24.65,1106300,4.49257421871583,4.52932329207955,4.415401164652,4.52932329207955,6020832.08493588,0.0,1.0
2009-06-03,27.03,27.28,25.49,27.0,3615500,4.96663726510793,5.01257360681259,4.68366940020722,4.96112490410337,19676686.6158236,0.0,1.0
2009-06-04,26.66,27.0,26.2,26.5,1409800,4.89865147938503,4.96112490410337,4.81412861064845,4.86925222069405,7672574.41321757,0.0,1.0
2009-06-05,27.03,27.34,26.31,26.78,1453100,4.96663726510793,5.02359832882171,4.8343406009985,4.92070092340327,7908226.61359516,0.0,1.0
2009-06-08,26.26,26.92,25.76,26.92,1045500,4.82515333265757,4.94642527475788,4.73328064924825,4.94642527475788,5689939.3878699,0.0,1.0
2009-06-09,26.86,27.0,26.41,26.62,1160600,4.93540055274876,4.96112490410337,4.85271513768037,4.89130166471228,6316349.74037474,0.0,1.0
2009-06-10,26.81,27.6,26.25,27.34,1047700,4.92621328440782,5.07137212419455,4.82331587898938,5.02359832882171,5701912.47888216,0.0,1.0
2009-06-11,26.33,26.88,26.0,26.48,813900,4.83801550833488,4.93907546008513,4.77737953728472,4.86557731335767,4429499.44312511,0.0,1.0
2009-06-12,25.79,26.08,25.025,26.04,1040700,4.73879301025281,4.79207916663021,4.59822780463655,4.78472935195747,5663816.28020679,0.0,1.0
2009-06-15,25.04,25.27,24.35,25.06,871000,4.60098398513883,4.64324541950711,4.47419968203396,4.6046588924752,4740255.57803412,0.0,1.0
2009-06-16,24.84,25.58,24.63,25.13,636300,4.5642349117751,4.70020648322089,4.52564838474318,4.6175210681525,3462944.45959026,0.0,1.0
2009-06-17,24.81,24.87,23.54,24.83,1322500,4.55872255077054,4.56974727277966,4.32536593491086,4.56239745810691,7197460.39259487,0.0,1.0
2009-06-18,24.59,24.81,24.18,24.71,599500,4.51829857007044,4.55872255077054,4.44296296967479,4.54034801408867,3262667.30083979,0.0,1.0
2009-06-19,24.54,25.05,24.385,24.67,1056300,4.5091113017295,4.60282143880701,4.48063076987262,4.53299819941593,5748716.38011188,0.0,1.0
2009-06-22,23.7,24.4,23.41,24.26,828600,4.35476519360184,4.48338695037489,4.30147903722444,4.45766259902028,4509501.46034338,0.0,1.0
2009-06-23,23.12,23.966,22.63,23.95,1071000,4.24819288084703,4.4036414611756,4.1581576511059,4.4007015353065,5828718.39733014,0.0,1.0
2009-06-24,23.91,24.25,23.12,23.35,654400,4.39335172063376,4.4558251453521,4.24819288084703,4.29045431521532,3561450.34473655,0.0,1.0
2009-06-25,24.69,24.69,23.25,23.93,771000,4.5366731067523,4.5366731067523,4.27207977853346,4.39702662797013,4196024.16838612,0.0,1.0
2009-06-26,25.2,25.45,24.39,24.7,1343000,4.63038324382981,4.67631958553447,4.48154949670671,4.53851056042049,7309027.83157271,0.0,1.0
2009-06-29,25.36,25.45,24.76,25.4,601400,4.65978250252079,4.67631958553447,4.54953528242961,4.66713231719354,3273007.6976231,0.0,1.0
2009-06-30,25.29,25.89,24.85,25.59,814400,4.64692032684349,4.75716754693467,4.56607236544328,4.70204393688908,4432220.60017335,0.0,1.0
2009-07-01,25.78,26.08,25.34,25.36,696000,4.73695555658462,4.79207916663021,4.65610759518442,4.65978250252079,3787850.61115012,0.0,1.0
2009-07-02,25.11,25.52,24.75,25.52,415600,4.61384616081613,4.68918176121177,4.54769782876142,4.68918176121177,2261825.73849711,0.0,1.0
2009-07-06,24.86,25.21,24.0,25.19,856400,4.56790981911147,4.632220697498,4.40988880364744,4.62854579016162,4660797.79222552,0.0,1.0
2009-07-07,24.96,25.33,24.52,24.79,877200,4.58628435579334,4.65427014151623,4.50543639439313,4.55504764343417,4773997.9254323,0.0,1.0
2009-07-08,24.04,25.22,23.57,24.97,573100,4.41723861832018,4.63405815116618,4.33087829591542,4.58812180946152,3118990.20869272,0.0,1.0
2009-07-09,24.82,25.348,24.21,24.21,457000,4.56056000443872,4.65757755811897,4.44847533067935,4.44847533067935,2487137.54209139,0.0,1.0
2009-07-10,25.02,25.3,24.51,24.78,413800,4.59730907780245,4.64875778051167,4.50359894072495,4.55321018976598,2252029.57312345,0.0,1.0
2009-07-13,26.01,26.12,24.38,25.16,757900,4.77921699095291,4.79942898130296,4.47971204303852,4.62303342915706,4124729.85372223,0.0,1.0
2009-07-14,26.41,26.59,25.72,26.14,624700,4.85271513768037,4.88578930370772,4.7259308345755,4.80310388863933,3399813.61607109,0.0,1.0
2009-07-15,27.07,27.54,26.77,26.79,930800,4.97398707978067,5.06034740218543,4.91886346973508,4.92253837707145,5065705.96100363,0.0,1.0
2009-07-16,28.69,28.85,27.01,27.01,1905800,5.27165457402687,5.30105383271786,4.96296235777155,4.96296235777155,10371962.2050717,0.0,1.0
2009-07-17,28.79,29.39,28.12,28.88,1029500,5.29002911070874,5.40027633079992,5.16691971494025,5.30656619372242,5602862.36232621,0.0,1.0
2009-07-20,27.75,29.45,26.79,29.18,1797500,5.09893392921735,5.41130105280904,4.92253837707145,5.36168980376801,9782559.58842289,0.0,1.0
2009-07-21,27.51,28.16,26.6,28.01,855400,5.05483504118088,5.17426952961299,4.88762675737591,5.1467077245902,4655355.47812903,0.0,1.0
2009-07-22,27.56,28.0798,26.9,27.31,712400,5.06402230952181,5.15953315119414,4.9427503674215,5.01808596781715,3877104.56233239,0.0,1.0
2009-07-23,28.11,28.62,27.49,27.68,929800,5.16508226127206,5.25879239834957,5.0511601338445,5.08607175354004,5060263.64690715,0.0,1.0
2009-07-24,27.34,27.9284,26.28,27.85,917800,5.02359832882171,5.13171410265779,4.82882823999394,5.11730846589921,4994955.87774939,0.0,1.0
2009-07-27,27.37,27.58,26.37,27.3,781700,5.02911068982626,5.06769721685818,4.84536532300762,5.01624851414896,4254256.92921846,0.0,1.0
2009-07-28,28.0,28.26,26.75,27.12,744500,5.14487027092201,5.19264406629486,4.91518856239871,4.9831743481216,4051802.8448294,0.0,1.0
2009-07-29,28.49,28.79,27.4299,27.71,790500,5.23490550066315,5.29002911070874,5.0401170372987,5.0915841145446,4302149.29326748,0.0,1.0
2009-07-30,28.49,29.89,28.25,28.93,1085900,5.23490550066315,5.49214901420925,5.19080661262667,5.31575346206335,5909808.87736768,0.0,1.0
2009-07-31,28.09,29.2,28.09,28.5,1076500,5.16140735393569,5.36536471110438,5.16140735393569,5.23674295433133,5858651.12486077,0.0,1.0
2009-08-03,28.92,29.0888,28.17,28.37,917400,5.31391600839516,5.34493222631415,5.17610698328118,5.21285605664491,4992778.9521108,0.0,1.0
2009-08-04,28.55,29.61,28.45,28.98,1349400,5.24593022267226,5.44070031150003,5.2275556859904,5.32494073040428,7343858.64179019,0.0,1.0
2009-08-05,28.0,30.5,27.51,30.15,1727900,5.14487027092201,5.60423368796862,5.05483504118088,5.53992280958209,9403774.52730788,0.0,1.0
2009-08-06,26.38,28.19,26.16,27.89,1338200,4.84720277667581,5.17978189061755,4.80677879597571,5.12465828057196,7282904.7239096,0.0,1.0
2009-08-07,26.2,27.01,24.69,26.75,1319100,4.81412861064845,4.96296235777155,4.5366731067523,4.91518856239871,7178956.52466684,0.0,1.0
2009-08-10,25.89,26.5,25.7901,26.05,568500,4.75716754693467,4.86925222069405,4.73881138478949,4.78656680562566,3093955.56384891,0.0,1.0
2009-08-11,25.51,26.25,25.36,25.75,836100,4.68734430754359,4.82331587898938,4.65978250252079,4.73144319558006,4550318.81606697,0.0,1.0
2009-08-12,26.36,26.69,25.5,25.5,595900,4.84352786933944,4.90416384038959,4.6855068538754,4.6855068538754,3243074.97009246,0.0,1.0
2009-08-13,26.71,27.07,26.09,26.61,642800,4.90783874772596,4.97398707978067,4.7939166202984,4.8894642110441,3498319.50121738,0.0,1.0
2009-08-14,26.38,26.78,26.0,26.76,581300,4.84720277667581,4.92070092340327,4.77737953728472,4.91702601606689,3163617.18428385,0.0,1.0
2009-08-17,25.69,25.88,25.28,25.88,550700,4.72041847357094,4.75533009326649,4.6450828731753,4.75533009326649,2997082.37293157,0.0,1.0
2009-08-18,25.85,26.33,25.45,25.73,641600,4.74981773226193,4.83801550833488,4.67631958553447,4.72776828824369,3491788.7243016,0.0,1.0
2009-08-19,26.16,26.27,25.39,25.52,629200,4.80677879597571,4.82699078632576,4.66529486352535,4.68918176121177,3424304.02950525,0.0,1.0
2009-08-20,26.28,26.4375,25.84,26.24,543100,4.82882823999394,4.85776813526788,4.74798027859374,4.8214784253212,2955720.78579832,0.0,1.0
2009-08-21,26.19,26.57,25.94,26.55,712900,4.81229115698027,4.88211439637135,4.76635481527561,4.87843948903498,3879825.71938063,0.0,1.0
2009-08-24,25.68,26.54,25.61,26.0,543900,4.71858101990276,4.87660203536679,4.70571884422545,4.77737953728472,2960074.6370755,0.0,1.0
2009-08-25,25.32,25.885,25.18,25.61,558200,4.65243268784805,4.75624882010058,4.62670833649344,4.70571884422545,3037899.72865516,0.0,1.0
2009-08-26,25.51,25.7,25.2,25.24,494000,4.68734430754359,4.72225592723913,4.63038324382981,4.63773305850255,2688503.16366114,0.0,1.0
2009-08-27,25.31,25.74,24.64,25.39,492000,4.65059523417986,4.72960574191188,4.52748583841137,4.66529486352535,2677618.53546819,0.0,1.0
2009-08-28,25.06,26.0695,24.64,25.35,1434600,4.6046588924752,4.79014984027862,4.52748583841137,4.65794504885261,7807543.80281028,0.0,1.0
2009-08-31,25.13,25.25,23.35,23.7,1359900,4.6175210681525,4.63957051217074,4.29045431521532,4.35476519360184,7401002.93980323,0.0,1.0
2009-09-01,24.44,25.95,24.3,24.91,807600,4.49073676504764,4.76819226894379,4.46501241369303,4.5770970874524,4395212.86431729,0.0,1.0
2009-09-02,24.52,24.75,23.9802,24.38,966600,4.50543639439313,4.54769782876142,4.40625064538443,4.47971204303852,5260540.80565762,0.0,1.0
2009-09-03,25.18,25.25,24.49,24.49,551900,4.62670833649344,4.63957051217074,4.49992403338857,4.49992403338857,3003613.14984734,0.0,1.0
2009-09-04,25.26,25.34,24.82,25.27,395000,4.64140796583893,4.65610759518442,4.56056000443872,4.64324541950711,2149714.06810962,0.0,1.0
2009-09-08,25.37,25.5,25.01,25.25,414000,4.66161995618898,4.6855068538754,4.59547162413427,4.63957051217074,2253118.03594274,0.0,1.0
2009-09-09,26.53,26.9,26.08,26.25,862000,4.8747645816986,4.9427503674215,4.79207916663021,4.82331587898938,4691274.75116581,0.0,1.0
2009-09-10,27.11,27.15,26.66,26.81,540700,4.98133689445342,4.98868670912616,4.89865147938503,4.92621328440782,2942659.23196676,0.0,1.0
2009-09-11,26.42,27.24,26.3,27.15,474300,4.85455259134855,5.00522379213984,4.83250314733032,4.98868670912616,2581289.57596049,0.0,1.0
2009-09-14,26.32,26.63,26.07,26.57,295100,4.83617805466669,4.89313911838047,4.79024171296203,4.88211439637135,1606026.88987126,0.0,1.0
2009-09-15,26.8,27.47,26.15,26.34,513000,4.92437583073964,5.04748522650813,4.80494134230752,4.83985296200306,2791907.13149427,0.0,1.0
2009-09-16,27.95,27.99,27.15,27.24,939400,5.13568300258108,5.14303281725382,4.98868670912616,5.00522379213984,5112509.86223336,0.0,1.0
2009-09-17,27.74,29.25,27.61,28.28,984600,5.09709647554916,5.37455197944531,5.07320957786274,5.19631897363123,5358502.45939426,0.0,1.0
2009-09-18,28.55,28.72,27.74,27.74,812500,5.24593022267226,5.27716693503143,5.09709647554916,5.09709647554916,4421880.20339005,0.0,1.0
2009-09-21,28.66,28.99,28.22,28.42,440900,5.26614221302231,5.32677818407247,5.18529425162211,5.22204332498584,2399516.28513806,0.0,1.0
2009-09-22,28.53,29.0,28.29,28.86,433200,5.24225531533589,5.32861563774065,5.19815642729942,5.30289128638604,2357610.46659516,0.0,1.0
2009-09-23,28.12,28.81,28.09,28.61,417800,5.16691971494025,5.29370401804511,5.16140735393569,5.25695494468138,2273798.82950936,0.0,1.0
2009-09-24,27.09,28.15,26.95,28.15,362500,4.97766198711704,5.17243207594481,4.95193763576243,5.17243207594481,1972838.85997402,0.0,1.0
2009-09-25,26.76,26.9001,26.3701,26.9,367600,4.91702601606689,4.94276874195818,4.8453836975443,4.9427503674215,2000594.66186607,0.0,1.0
2009-09-28,28.14,28.34,26.96,26.96,501100,5.17059462227662,5.20734369564035,4.95377508943062,4.95377508943062,2727143.59374615,0.0,1.0
2009-09-29,27.82,28.5696,27.76,28.3,349000,5.11179610489465,5.24953163186191,5.10077138288554,5.1999938809676,1899367.61967154,0.0,1.0
2009-09-30,27.89,28.44,27.5,27.97,423500,5.12465828057196,5.22571823232221,5.05299758751269,5.13935790991745,2304820.0198593,0.0,1.0
2009-10-01,26.28,28.36,26.28,27.76,500100,4.82882823999394,5.21101860297672,4.82882823999394,5.10077138288554,2721701.27964968,0.0,1.0
2009-10-02,25.85,26.49,25.4,25.92,591100,4.74981773226193,4.86741476702586,4.66713231719354,4.76267990793923,3216951.86242936,0.0,1.0
2009-10-05,26.56,26.61,26.0,26.01,386200,4.88027694270316,4.8894642110441,4.77737953728472,4.77921699095291,2101821.7040606,0.0,1.0
2009-10-06,27.95,27.99,27.04,27.22,744800,5.13568300258108,5.14303281725382,4.96847471877611,5.00154888480347,4053435.53905834,0.0,1.0
2009-10-07,29.33,29.9,28.5,28.66,2057500,5.38925160879081,5.49398646787743,5.23674295433133,5.26614221302231,11197561.2535077,0.0,1.0
2009-10-08,30.05,30.24,29.5,29.98,1444200,5.52154827290023,5.55645989259577,5.42048832114997,5.50868609722292,7859790.01813649,0.0,1.0
2009-10-09,31.19,31.63,30.1,30.3,1235400,5.73101799107348,5.81186595247368,5.53073554124116,5.56748461460489,6723434.83479146,0.0,1.0
2009-10-12,31.05,32.17,30.64,32.11,1298900,5.70529363971887,5.91108845055575,5.62995803932323,5.90006372854663,7069021.77991794,0.0,1.0
2009-10-13,30.64,31.339,30.3,31.18,809700,5.62995803932323,5.75839605072946,5.56748461460489,5.7291805374053,4406641.7239199,0.0,1.0
2009-10-14,31.04,31.6,30.3501,31.385,947000,5.70345618605069,5.80635359146913,5.5766902574825,5.76684833760312,5153871.4493666,0.0,1.0
2009-10-15,30.61,31.08,30.441,31.0,574900,5.62444567831867,5.71080600072343,5.59339271132632,5.69610637137794,3128786.37406638,0.0,1.0
2009-10-16,30.06,30.44,29.4618,30.4,992400,5.52338572656841,5.5932089659595,5.4134692481375,5.58585915128675,5400952.50934681,0.0,1.0
2009-10-19,30.22,31.0,30.09,30.22,2373500,5.5527849852594,5.69610637137794,5.52889808757297,5.5527849852594,12917332.5079954,0.0,1.0
2009-10-20,30.45,31.25,30.05,31.15,995200,5.59504641962769,5.7420427130826,5.52154827290023,5.72366817640074,5416190.98881694,0.0,1.0
2009-10-21,29.98,31.0497,29.9,30.5,957600,5.50868609722292,5.70523851610883,5.49398646787743,5.60423368796862,5211559.9787893,0.0,1.0
2009-10-22,29.65,30.0999,28.16,29.95,1286000,5.44805012617277,5.53071716670448,5.17426952961299,5.50317373621836,6998815.92807335,0.0,1.0
2009-10-23,28.82,29.9737,28.6,29.86,943900,5.2955414717133,5.50752850141197,5.2551174910132,5.48663665320469,5137000.27566752,0.0,1.0
2009-10-26,28.92,29.9,28.5,29.16,1096800,5.31391600839516,5.49398646787743,5.23674295433133,5.35801489643164,5969130.10101932,0.0,1.0
2009-10-27,26.97,29.18,26.51,28.91,1719300,4.95561254309881,5.36168980376801,4.87108967436223,5.31207855472698,9356970.62607815,0.0,1.0
2009-10-28,25.28,27.018,25.26,26.55,1594100,4.6450828731753,4.9644323207061,4.64140796583893,4.87843948903498,8675592.90119885,0.0,1.0
2009-10-29,26.86,26.86,25.71,25.96,1289900,4.93540055274876,4.93540055274876,4.72409338090732,4.77002972261198,7020040.95304961,0.0,1.0
2009-10-30,22.11,23.9,21.72,23.9,5265100,4.0626100603602,4.39151426696557,3.99094936730093,4.39151426696557,28654327.9493771,0.0,1.0
2009-11-02,21.48,22.72,21.1005,22.51,2342600,3.94685047926446,4.17469473411957,3.87711911255678,4.13610820708766,12749165.0024142,0.0,1.0
2009-11-03,21.2,21.29,19.91,20.86,3247400,3.89540177655524,3.91193885956891,3.65837025335919,3.8329283518369,17673370.7969093,0.0,1.0
2009-11-04,20.87,21.48,20.56,21.34,1524300,3.83476580550508,3.94685047926446,3.7778047417913,3.92112612790985,8295719.37726455,0.0,1.0
2009-11-05,22.31,22.468,21.38,21.47,1999300,4.09935913372393,4.12839090168128,3.92847594258259,3.94501302559627,10880818.5730926,0.0,1.0
2009-11-06,22.09,22.61,21.65,22.03,894900,4.05893515302383,4.15448274376952,3.97808719162363,4.04791043101471,4870326.88494,0.0,1.0
2009-11-09,22.7,22.72,21.95,22.31,1696000,4.1710198267832,4.17469473411957,4.03321080166922,4.09935913372393,9230164.70763017,0.0,1.0
2009-11-10,22.76,23.36,22.4,22.6,1225100,4.18204454879232,4.29229176888351,4.11589621673761,4.15264529010134,6667378.99959771,0.0,1.0
2009-11-11,23.71,23.95,22.9,22.97,1401900,4.35660264727003,4.4007015353065,4.20776890014693,4.22063107582423,7629580.13185539,0.0,1.0
2009-11-12,24.22,24.49,23.41,23.61,1984100,4.45031278434754,4.49992403338857,4.30147903722444,4.33822811058817,10798095.3988261,0.0,1.0
2009-11-13,24.25,24.5,24.06,24.19,1155900,4.4558251453521,4.50176148705676,4.42091352565656,4.44480042334298,6290770.86412129,0.0,1.0
2009-11-16,24.79,24.86,24.34,24.46,1057400,4.55504764343417,4.56790981911147,4.47236222836578,4.49441167238401,5754702.925618,0.0,1.0
2009-11-17,24.65,24.85,24.42,24.59,734400,4.52932329207955,4.56607236544328,4.48706185771127,4.51829857007044,3996835.47245495,0.0,1.0
2009-11-18,24.5,24.75,24.38,24.45,996800,4.50176148705676,4.54769782876142,4.47971204303852,4.49257421871583,5424898.69137131,0.0,1.0
2009-11-19,23.83,24.27,23.695,24.27,744900,4.37865209128827,4.45950005268847,4.35384646676775,4.45950005268847,4053979.77046799,0.0,1.0
2009-11-20,23.66,23.72,23.37,23.64,515500,4.3474153789291,4.35844010093822,4.29412922255169,4.34374047159273,2805512.91673547,0.0,1.0
2009-11-23,24.4,24.62,24.03,24.03,787600,4.48338695037489,4.523810931075,4.415401164652,4.415401164652,4286366.58238769,0.0,1.0
2009-11-24,24.32,24.39,24.09,24.34,680000,4.4686873210294,4.48154949670671,4.42642588666112,4.47236222836578,3700773.58560644,0.0,1.0
2009-11-25,24.19,24.406,24.131,24.33,707800,4.44480042334298,4.48448942257581,4.43395944670068,4.47052477469759,3852069.91748858,0.0,1.0
2009-11-27,23.65,23.92,23.27,23.27,402300,4.34557792526091,4.39518917430195,4.27575468586983,4.27575468586983,2189442.96101393,0.0,1.0
2009-11-30,23.67,23.82,23.3,23.72,607900,4.34925283259729,4.37681463762008,4.28126704687439,4.35844010093822,3308382.73925022,0.0,1.0
2009-12-01,23.98,24.18,23.65,23.67,1070100,4.40621389631106,4.44296296967479,4.34557792526091,4.34925283259729,5823820.31464331,0.0,1.0
2009-12-02,24.75,24.99,24.01,24.01,747800,4.54769782876142,4.59179671679789,4.41172625731562,4.41172625731562,4069762.48134778,0.0,1.0
2009-12-03,25.55,25.8401,24.894,24.94,1055400,4.69469412221633,4.74799865313042,4.5741571615833,4.58260944845696,5743818.29742505,0.0,1.0
2009-12-04,26.19,26.48,25.72,25.9,931500,4.81229115698027,4.86557731335767,4.7259308345755,4.75900500060286,5069515.58087116,0.0,1.0
2009-12-07,26.81,27.07,26.04,26.06,932400,4.92621328440782,4.97398707978067,4.78472935195747,4.78840425929384,5074413.66355801,0.0,1.0
2009-12-08,26.55,26.98,26.44,26.69,1183600,4.87843948903498,4.95744999676699,4.85822749868493,4.90416384038959,6441522.96459379,0.0,1.0
2009-12-09,26.17,26.49,25.95,26.43,890700,4.80861624964389,4.86741476702586,4.76819226894379,4.85639004501674,4847469.16573479,0.0,1.0
2009-12-10,25.65,26.4344,25.54,26.25,864100,4.7130686588982,4.85719852463074,4.69285666854815,4.82331587898938,4702703.61076841,0.0,1.0
2009-12-11,25.63,25.95,25.3,25.74,313700,4.70939375156183,4.76819226894379,4.64875778051167,4.72960574191188,1707253.93206579,0.0,1.0
2009-12-14,25.82,26.08,25.63,25.74,703300,4.74430537125737,4.79207916663021,4.70939375156183,4.72960574191188,3827579.50405442,0.0,1.0
2009-12-15,25.23,25.7985,25.23,25.7,826100,4.63589560483437,4.74035484587077,4.63589560483437,4.72225592723913,4495895.67510217,0.0,1.0
2009-12-16,25.37,25.7,25.24,25.24,580100,4.66161995618898,4.72225592723913,4.63773305850255,4.63773305850255,3157086.40736808,0.0,1.0
2009-12-17,24.91,25.49,24.72,25.26,607400,4.5770970874524,4.68366940020722,4.54218546775686,4.64140796583893,3305661.58220199,0.0,1.0
2009-12-18,24.86,25.4,24.71,25.2,1033100,4.56790981911147,4.66713231719354,4.54034801408867,4.63038324382981,5622454.69307354,0.0,1.0
2009-12-21,25.23,25.38,25.01,25.05,516200,4.63589560483437,4.66345740985716,4.59547162413427,4.60282143880701,2809322.536603,0.0,1.0
2009-12-22,25.11,25.45,25.01,25.23,349800,4.61384616081613,4.67631958553447,4.59547162413427,4.63589560483437,1903721.47094872,0.0,1.0
2009-12-23,24.45,25.11,24.33,25.11,818500,4.49257421871583,4.61384616081613,4.47052477469759,4.61384616081613,4454534.08796892,0.0,1.0
2009-12-24,24.45,24.68,24.245,24.32,265200,4.49257421871583,4.53483565308411,4.45490641851801,4.4686873210294,1443301.69838651,0.0,1.0
2009-12-28,24.08,24.64,23.965,24.45,563400,4.42458843299293,4.52748583841137,4.40345771580879,4.49257421871583,3066199.76195686,0.0,1.0
2009-12-29,23.89,24.12,23.67,24.05,421200,4.38967681329739,4.43193824766567,4.34925283259729,4.41907607198837,2292302.6974374,0.0,1.0
2009-12-30,22.45,22.45,21.02,22.19,3364700,4.12508348507854,4.12508348507854,3.86232761052788,4.07730968970569,18311754.2404264,0.0,1.0
2009-12-31,23.27,23.39,22.46,22.55,1336500,4.27575468586983,4.29780412988806,4.12692093874673,4.1434580217604,7273652.78994558,0.0,1.0
2010-01-04,23.81,24.29,23.43,23.55,1021800,4.37497718395189,4.46317496002484,4.30515394456081,4.32720338857905,5560956.54378332,0.0,1.0
2010-01-05,24.06,24.21,23.678,23.9,642300,4.42091352565656,4.44847533067935,4.35072279553183,4.39151426696557,3495598.34416913,0.0,1.0
2010-01-06,23.39,24.01,23.3,24.0,643900,4.29780412988806,4.41172625731562,4.28126704687439,4.40988880364744,3504306.04672351,0.0,1.0
2010-01-07,20.02,20.36,19.28,20.26,5190300,3.67858224370924,3.74105566842758,3.54261067226344,3.72268113174571,28247242.8549604,0.0,1.0
2010-01-08,20.29,20.35,19.75,20.01,1794700,3.72819349275027,3.73921821475939,3.6289709946682,3.67674479004105,9767321.10895275,0.0,1.0
2010-01-11,20.26,20.57,20.0901,20.34,1120200,3.72268113174571,3.77964219545949,3.69146279392322,3.7373807610912,6096480.25087696,0.0,1.0
2010-01-12,19.8,20.48,19.75,20.0,1311600,3.63815826300914,3.76310511244581,3.6289709946682,3.67490733637286,7138139.16894323,0.0,1.0
2010-01-13,20.32,20.47,19.616,19.74,953500,3.73370585375483,3.76126765877763,3.60434911551451,3.62713354100002,5189246.49099373,0.0,1.0
2010-01-14,20.14,20.45,20.05,20.32,1060700,3.70063168772747,3.75759275144125,3.6840946047138,3.73370585375483,5772662.5621364,0.0,1.0
2010-01-15,18.91,20.27,18.81,20.24,2065300,3.47462488654054,3.7245185854139,3.45625034985868,3.71900622440934,11240011.3034603,0.0,1.0
2010-01-19,19.36,19.8,18.86,18.91,1052500,3.55731030160893,3.63815826300914,3.46543761819961,3.47462488654054,5728035.58654526,0.0,1.0
2010-01-20,19.22,19.6393,18.81,19.14,1137100,3.53158595025432,3.60863038256138,3.45625034985868,3.51688632090883,6188455.35910747,0.0,1.0
2010-01-21,18.88,19.58,18.83,19.3,718800,3.46911252553598,3.59773428230903,3.45992525719505,3.54628557959981,3911935.37254987,0.0,1.0
2010-01-22,18.13,18.98,18.09,18.9,680800,3.331303500422,3.48748706221785,3.32395368574926,3.47278743287236,3705127.43688362,0.0,1.0
2010-01-25,18.4,18.52,18.08,18.26,703000,3.38091474946303,3.40296419348127,3.32211623208107,3.35519039810843,3825946.80982548,0.0,1.0
2010-01-26,18.2,18.62,18.13,18.29,1245600,3.34416567609931,3.42133873016314,3.331303500422,3.36070275911298,6778946.43857555,0.0,1.0
2010-01-27,18.71,18.77,17.85,18.14,1032500,3.43787581317681,3.44890053518593,3.27985479771278,3.33314095409019,5619189.30461566,0.0,1.0
2010-01-28,18.93,18.97,18.29,18.92,1867200,3.47829979387692,3.48564960854966,3.36070275911298,3.47646234020873,10161888.8809475,0.0,1.0
2010-01-29,17.17,18.41,17.08,18.4,3514000,3.1549079482761,3.38275220313122,3.13837086526243,3.38091474946303,19124291.7350309,0.0,1.0
2010-02-01,17.25,17.4,16.27,16.5,1386600,3.1696075776216,3.19716938264439,2.98953711813932,3.03179855250761,7546312.72617923,0.0,1.0
2010-02-02,17.36,17.5,16.87,17.25,931300,3.18981956797165,3.21554391932626,3.09978433823051,3.1696075776216,5068427.11805187,0.0,1.0
2010-02-03,17.77,18.0,17.15,17.27,864200,3.26515516836729,3.30741660273558,3.15123304093973,3.17328248495797,4703247.84217806,0.0,1.0
2010-02-04,17.14,17.72,17.0,17.59,959000,3.14939558727154,3.25596790002636,3.12367123591693,3.23208100233993,5219179.21852438,0.0,1.0
2010-02-05,17.02,17.12,16.58,17.09,702100,3.12734614325331,3.14572067993517,3.0464981818531,3.14020831893061,3821048.72713864,0.0,1.0
2010-02-08,16.98,17.3399,16.85,17.2,399500,3.11999632858056,3.18612628609859,3.09610943089414,3.16042030928066,2174204.48154378,0.0,1.0
2010-02-09,17.14,17.55,17.06,17.2,739800,3.14939558727154,3.22473118766719,3.13469595792605,3.16042030928066,4026223.96857595,0.0,1.0
2010-02-10,18.25,18.27,17.69,17.97,1472600,3.35335294444024,3.35702785177661,3.2504555390218,3.30190424173102,8014351.73847652,0.0,1.0
2010-02-11,18.43,18.5,17.895,18.13,553700,3.38642711046759,3.3992892861449,3.28812333921962,3.331303500422,3013409.31522101,0.0,1.0
2010-02-12,18.71,18.93,18.12,18.22,683200,3.43787581317681,3.47829979387692,3.32946604675382,3.34784058343568,3718188.99071518,0.0,1.0
2010-02-16,19.16,19.17,18.56,18.69,560300,3.5205612282452,3.52239868191339,3.41031400815402,3.43420090584044,3049328.58825778,0.0,1.0
2010-02-17,18.99,19.25,18.82,19.2,822000,3.48932451588603,3.53709831125888,3.45808780352687,3.52791104291795,4473582.18730661,0.0,1.0
2010-02-18,19.46,19.56,18.62,19.02,7641500,3.5756848382908,3.59405937497266,3.42133873016314,3.49483687689059,41587443.1682523,0.0,1.0
2010-02-19,19.47,19.6,19.15,19.42,1477900,3.57752229195898,3.60140918964541,3.51872377457702,3.56833502361805,8043196.00318788,0.0,1.0
2010-02-22,19.21,19.53,19.15,19.47,1108600,3.52974849658614,3.5885470139681,3.51872377457702,3.57752229195898,6033349.40735778,0.0,1.0
2010-02-23,18.48,19.42,18.47,19.42,1026100,3.39561437880853,3.56833502361805,3.39377692514034,3.56833502361805,5584358.49439818,0.0,1.0
2010-02-24,18.21,18.69,18.16,18.58,1072800,3.34600312976749,3.43420090584044,3.33681586142656,3.41398891549039,5838514.56270381,0.0,1.0
2010-02-25,18.19,18.21,17.7,18.03,613500,3.34232822243112,3.34600312976749,3.25229299268998,3.31292896374014,3338859.69819051,0.0,1.0
2010-02-26,17.96,18.26,17.76,18.26,584900,3.30006678806283,3.35519039810843,3.2633177146991,3.35519039810843,3183209.51503119,0.0,1.0
2010-03-01,18.7,18.92,18.26,18.62,1679900,3.43603835950863,3.47646234020873,3.35519039810843,3.42133873016314,9142543.45067683,0.0,1.0
2010-03-02,19.53,19.7,18.84,18.85,1441200,3.5885470139681,3.61978372632727,3.46176271086324,3.46360016453142,7843463.07584706,0.0,1.0
2010-03-03,20.03,20.42,19.7727,19.81,1150600,3.68041969737742,3.75208039043669,3.63314201449499,3.63999571667732,6261926.59940995,0.0,1.0
2010-03-04,19.87,20.0,19.56,20.0,537800,3.65102043868644,3.67490733637286,3.59405937497266,3.67490733637286,2926876.52108697,0.0,1.0
2010-03-05,19.97,20.2,19.76,19.93,558900,3.6693949753683,3.71165640973659,3.63080844833639,3.66204516069556,3041709.34852271,0.0,1.0
2010-03-08,20.17,20.18,19.85,20.03,530100,3.70614404873203,3.70798150240022,3.64734553135007,3.68041969737742,2884970.70254408,0.0,1.0
2010-03-09,19.89,20.24,19.77,20.0,619700,3.65469534602281,3.71900622440934,3.63264590200458,3.67490733637286,3372602.04558869,0.0,1.0
2010-03-10,20.25,20.56,19.89,19.89,462200,3.72084367807753,3.7778047417913,3.65469534602281,3.65469534602281,2515437.57539308,0.0,1.0
2010-03-11,20.31,20.35,19.95,20.21,367500,3.73186840008664,3.73921821475939,3.66572006803193,3.71349386340478,2000050.43045642,0.0,1.0
2010-03-12,20.23,20.54,20.11,20.49,449400,3.71716877074115,3.77412983445493,3.69511932672291,3.764942566114,2445775.95495814,0.0,1.0
2010-03-15,20.13,20.54,19.83,20.2,356500,3.69879423405929,3.77412983445493,3.64367062401369,3.71165640973659,1940184.97539514,0.0,1.0
2010-03-16,20.35,20.35,19.94,20.12,349700,3.73921821475939,3.73921821475939,3.66388261436375,3.6969567803911,1903177.23953907,0.0,1.0
2010-03-17,20.56,20.96,20.17,20.35,613600,3.7778047417913,3.85130288851876,3.70614404873203,3.73921821475939,3339403.92960016,0.0,1.0
2010-03-18,20.28,20.6,20.1,20.52,585700,3.72635603908208,3.78515455646405,3.69328187305473,3.77045492711856,3187563.36630837,0.0,1.0
2010-03-19,19.99,20.42,19.89,20.37,691000,3.67306988270468,3.75208039043669,3.65469534602281,3.74289312209576,3760639.04066771,0.0,1.0
2010-03-22,20.48,20.55,19.82,19.89,595400,3.76310511244581,3.77596728812312,3.64183317034551,3.65469534602281,3240353.81304423,0.0,1.0
2010-03-23,20.7,20.75,20.35,20.45,462800,3.80352909314591,3.81271636148685,3.73921821475939,3.75759275144125,2518702.96385097,0.0,1.0
2010-03-24,20.26,20.74,20.25,20.7,284400,3.72268113174571,3.81087890781866,3.72084367807753,3.80352909314591,1547794.12903893,0.0,1.0
2010-03-25,20.68,21.08,20.32,20.4,562000,3.79985418580954,3.873352332537,3.73370585375483,3.74840548310032,3058580.52222179,0.0,1.0
2010-03-26,20.3,20.95,20.12,20.72,340600,3.73003094641846,3.84946543485058,3.6969567803911,3.80720400048229,1853652.1812611,0.0,1.0
2010-03-29,20.04,20.55,20.01,20.4,650800,3.68225715104561,3.77596728812312,3.67674479004105,3.74840548310032,3541858.01398922,0.0,1.0
2010-03-30,20.23,20.34,20.0,20.07,483800,3.71716877074115,3.7373807610912,3.67490733637286,3.68776951205017,2632991.55987705,0.0,1.0
2010-03-31,20.28,20.68,20.14,20.23,414200,3.72635603908208,3.79985418580954,3.70063168772747,3.71716877074115,2254206.49876204,0.0,1.0
2010-04-01,20.32,20.78,20.04,20.32,314400,3.73370585375483,3.81822872249141,3.68225715104561,3.73370585375483,1711063.55193333,0.0,1.0
2010-04-05,20.83,20.85,20.38,20.43,321700,3.82741599083234,3.83109089816871,3.74473057576395,3.75391784410488,1750792.44483763,0.0,1.0
2010-04-06,20.71,20.86,20.61,20.75,334400,3.8053665468141,3.8329283518369,3.78699201013224,3.81271636148685,1819909.83386293,0.0,1.0
2010-04-07,20.86,20.9,20.53,20.67,454700,3.8329283518369,3.84027816650964,3.77229238078675,3.79801673214136,2474620.21966948,0.0,1.0
2010-04-08,20.6,20.87,20.51,20.85,410200,3.78515455646405,3.83476580550508,3.76861747345037,3.83109089816871,2232437.24237612,0.0,1.0
2010-04-09,20.56,20.63,20.35,20.58,423000,3.7778047417913,3.79066691746861,3.73921821475939,3.78147964912768,2302098.86281106,0.0,1.0
2010-04-12,20.33,20.65,20.24,20.51,942000,3.73554330742302,3.79434182480498,3.71900622440934,3.76861747345037,5126659.8788842,0.0,1.0
2010-04-13,20.3,20.44,20.04,20.29,917500,3.73003094641846,3.75575529777307,3.68225715104561,3.72819349275027,4993323.18352044,0.0,1.0
2010-04-14,21.46,21.59,20.44,20.49,816900,3.94317557192808,3.96706246961451,3.75575529777307,3.764942566114,4445826.38541456,0.0,1.0
2010-04-15,21.63,21.77,21.3,21.56,414700,3.97441228428725,4.00013663564186,3.9137763132371,3.96155010860995,2256927.65581028,0.0,1.0
2010-04-16,21.55,21.72,21.29,21.59,369400,3.95971265494176,3.99094936730093,3.91193885956891,3.96706246961451,2010390.82723973,0.0,1.0
2010-04-19,21.79,21.8,21.05,21.53,421700,4.00381154297824,4.00564899664642,3.86783997153244,3.95603774760539,2295023.85448564,0.0,1.0
2010-04-20,22.05,22.09,21.685,21.92,451300,4.05158533835108,4.05893515302383,3.98451827946228,4.02769844066466,2456116.35174145,0.0,1.0
2010-04-21,22.23,22.31,21.97,21.99,601600,4.08465950437844,4.09935913372393,4.03688570900559,4.04056061634196,3274096.1604424,0.0,1.0
2010-04-22,22.45,22.45,21.675,22.05,505600,4.12508348507854,4.12508348507854,3.98268082579409,4.05158533835108,2751634.00718031,0.0,1.0
2010-04-23,22.16,22.39,21.95,22.39,476100,4.07179732870113,4.11405876306942,4.03321080166922,4.11405876306942,2591085.74133415,0.0,1.0
2010-04-26,21.99,22.4,21.94,22.15,501400,4.04056061634196,4.11589621673761,4.03137334800103,4.06995987503295,2728776.2879751,0.0,1.0
2010-04-27,21.35,22.22,21.31,21.81,521800,3.92296358157803,4.08282205071025,3.91561376690529,4.00748645031461,2839799.49554329,0.0,1.0
2010-04-28,21.73,21.73,21.11,21.4,748200,3.99278682096912,3.99278682096912,3.87886469354156,3.93215084991896,4071939.40698637,0.0,1.0
2010-04-29,21.82,23.14,21.73,22.95,1339300,4.0093239039828,4.2518677881834,3.99278682096912,4.21695616848786,7288891.26941573,0.0,1.0
2010-04-30,20.28,21.84,20.28,21.76,810700,3.72635603908208,4.01299881131917,3.72635603908208,3.99829918197368,4412084.03801638,0.0,1.0
2010-05-03,20.46,20.53,20.02,20.3,847500,3.75943020510944,3.77229238078675,3.67858224370924,3.73003094641846,4612361.19676684,0.0,1.0
2010-05-04,19.7,20.15,19.37,20.15,653600,3.61978372632727,3.70246914139566,3.55914775527712,3.70246914139566,3557096.49345936,0.0,1.0
2010-05-05,19.33,19.595,18.91,19.31,786800,3.55179794060437,3.60049046281131,3.47462488654054,3.548123033268,4282012.73111051,0.0,1.0
2010-05-06,19.3,19.65,18.05,19.25,1045200,3.54628557959981,3.61059645798634,3.31660387107651,3.53709831125888,5688306.69364096,0.0,1.0
2010-05-07,18.5,19.45,18.46,19.23,975400,3.3992892861449,3.57384738462261,3.39193947147215,3.53342340392251,5308433.16970664,0.0,1.0
2010-05-10,19.09,19.45,18.65,19.22,571300,3.5076990525679,3.57384738462261,3.4268510911677,3.53158595025432,3109194.04331905,0.0,1.0
2010-05-11,18.94,19.28,18.665,18.83,349200,3.4801372475451,3.54261067226344,3.42960727166998,3.45992525719505,1900456.08249084,0.0,1.0
2010-05-12,19.0,19.06,18.79,19.05,567600,3.49116196955422,3.50218669156334,3.45257544252231,3.50034923789515,3089057.48116208,0.0,1.0
2010-05-13,18.83,19.17,18.65,18.89,362400,3.45992525719505,3.52239868191339,3.4268510911677,3.47094997920417,1972294.62856437,0.0,1.0
2010-05-14,18.3,18.73,17.92,18.65,476200,3.36254021278117,3.44155072051319,3.29271697339009,3.4268510911677,2591629.9727438,0.0,1.0
2010-05-17,18.46,18.57,17.79,18.36,454100,3.39193947147215,3.4121514618222,3.26883007570366,3.37356493479029,2471354.83121159,0.0,1.0
2010-05-18,17.74,18.74,17.71,18.74,566300,3.25964280736273,3.44338817418137,3.25413044635817,3.44338817418137,3081982.47283665,0.0,1.0
2010-05-19,18.23,18.3399,17.53,17.65,605900,3.34967803710387,3.36987165291723,3.22105628033082,3.24310572434905,3297498.11105726,0.0,1.0
2010-05-20,17.47,17.96,17.36,17.79,713500,3.2100315583217,3.30006678806283,3.18981956797165,3.26883007570366,3883091.10783851,0.0,1.0
2010-05-21,17.44,17.91,17.17,17.27,597200,3.20451919731714,3.2908795197219,3.1549079482761,3.17328248495797,3250149.97841789,0.0,1.0
2010-05-24,17.21,17.725,17.21,17.38,353700,3.16225776294885,3.25688662686045,3.16225776294885,3.19349447530802,1924946.49592499,0.0,1.0
2010-05-25,16.99,17.08,16.37,17.08,760000,3.12183378224875,3.13837086526243,3.00791165482119,3.13837086526243,4136158.71332484,0.0,1.0
2010-05-26,16.78,17.49,16.72,17.0,657100,3.08324725521683,3.21370646565807,3.07222253320771,3.12367123591693,3576144.59279705,0.0,1.0
2010-05-27,17.55,17.6,17.08,17.08,662300,3.22473118766719,3.23391845600812,3.13837086526243,3.13837086526243,3604444.62609874,0.0,1.0
2010-05-28,17.38,17.66,17.1625,17.55,332000,3.19349447530802,3.24494317801724,3.15352985802496,3.22473118766719,1806848.28003138,0.0,1.0
2010-06-01,16.87,17.51,16.87,17.19,602000,3.09978433823051,3.21738137299444,3.09978433823051,3.15858285561248,3276273.08608099,0.0,1.0
2010-06-02,19.04,19.275,17.5,17.5,1836600,3.49851178422697,3.54169194542935,3.21554391932626,3.21554391932626,9995354.06959525,0.0,1.0
2010-06-03,18.84,19.3425,18.58,19.21,840200,3.46176271086324,3.55409475768961,3.41398891549039,3.52974849658614,4572632.30386254,0.0,1.0
2010-06-04,18.5075,19.49,18.32,18.5,904500,3.40066737639604,3.58119719929536,3.36621512011754,3.3992892861449,4922573.10026621,0.0,1.0
2010-06-07,17.86,18.61,17.76,18.52,799900,3.28169225138097,3.41950127649495,3.2633177146991,3.40296419348127,4353307.04577439,0.0,1.0
2010-06-08,17.38,18.12,17.26,17.89,603000,3.19349447530802,3.32946604675382,3.17144503128978,3.28720461238553,3281715.40017747,0.0,1.0
2010-06-09,17.19,17.88,17.15,17.59,449700,3.15858285561248,3.28536715871734,3.15123304093973,3.23208100233993,2447408.64918708,0.0,1.0
2010-06-10,17.84,17.84,17.31,17.5,352800,3.27801734404459,3.27801734404459,3.18063229963071,3.21554391932626,1920048.41323817,0.0,1.0
2010-06-11,17.86,18.12,17.605,17.65,441800,3.28169225138097,3.32946604675382,3.23483718284221,3.24310572434905,2404414.36782489,0.0,1.0
2010-06-14,17.62,18.28,17.58,18.09,484700,3.23759336334449,3.3588653054448,3.23024354867175,3.32395368574926,2637889.64256388,0.0,1.0
2010-06-15,18.48,18.58,17.63,17.68,450700,3.39561437880853,3.41398891549039,3.23943081701268,3.24861808535361,2452850.96328356,0.0,1.0
2010-06-16,18.61,18.9,18.286,18.31,297200,3.41950127649495,3.47278743287236,3.35996777764571,3.36437766644936,1617455.74947387,0.0,1.0
2010-06-17,18.18,18.83,18.025,18.64,499300,3.34049076876293,3.45992525719505,3.31201023690604,3.42501363749951,2717347.42837249,0.0,1.0
2010-06-18,18.09,18.34,17.92,18.23,363400,3.32395368574926,3.36989002745392,3.29271697339009,3.34967803710387,1977736.94266085,0.0,1.0
2010-06-21,18.0,18.43,17.955,18.27,514500,3.30741660273558,3.38642711046759,3.29914806122874,3.35702785177661,2800070.60263899,0.0,1.0
2010-06-22,17.7,18.44,17.63,18.09,274800,3.25229299268998,3.38826456413578,3.23943081701268,3.32395368574926,1495547.91371272,0.0,1.0
2010-06-23,17.17,17.86,17.02,17.72,648000,3.1549079482761,3.28169225138097,3.12734614325331,3.25596790002636,3526619.53451908,0.0,1.0
2010-06-24,16.74,17.12,16.69,17.09,594100,3.07589744054409,3.14572067993517,3.06671017220316,3.14020831893061,3233278.8047188,0.0,1.0
2010-06-25,16.86,16.87,16.4,16.77,1637000,3.09794688456232,3.09978433823051,3.01342401582575,3.08140980154865,8909068.17593786,0.0,1.0
2010-06-28,17.2,17.405,16.5701,16.81,529600,3.16042030928066,3.19808810947849,3.0446791027216,3.08875961622139,2882249.54549584,0.0,1.0
2010-06-29,16.64,16.99,16.5,16.85,531600,3.05752290386222,3.12183378224875,3.03179855250761,3.09610943089414,2893134.1736888,0.0,1.0
2010-06-30,16.05,16.8,16.0,16.66,607200,2.94911313743922,3.08692216255321,2.93992586909829,3.0611978111986,3304573.11938269,0.0,1.0
2010-07-01,15.82,16.11,15.39,16.04,597700,2.90685170307094,2.96013785944834,2.82784119533892,2.94727568377104,3252871.13546612,0.0,1.0
2010-07-02,15.6,15.98,15.4,15.98,368000,2.86642772237083,2.93625096176192,2.82967864900711,2.93625096176192,2002771.58750466,0.0,1.0
2010-07-06,15.37,15.87,15.17,15.87,774700,2.82416628800255,2.91603897141187,2.78741721463882,2.91603897141187,4216160.73054309,0.0,1.0
2010-07-07,15.73,15.78,15.39,15.46,643500,2.89031462005726,2.89950188839819,2.82784119533892,2.84070337101622,3502129.12108491,0.0,1.0
2010-07-08,16.22,16.23,15.74,15.85,510600,2.98034984979839,2.98218730346658,2.89215207372544,2.91236406407549,2778845.57766272,0.0,1.0
2010-07-09,16.6,16.62,16.15,16.23,334500,3.05017308918948,3.05384799652585,2.96748767412109,2.98218730346658,1820454.06527258,0.0,1.0
2010-07-12,16.43,16.99,16.38,16.64,333400,3.01893637683031,3.12183378224875,3.00974910848938,3.05752290386222,1814467.51976645,0.0,1.0
2010-07-13,16.8,16.84,16.65,16.75,532200,3.08692216255321,3.09427197722595,3.05936035753041,3.07773489421227,2896399.56214668,0.0,1.0
2010-07-14,16.71,16.8,16.55,16.78,382800,3.07038507953953,3.08692216255321,3.04098582084855,3.08324725521683,2083317.83613256,0.0,1.0
2010-07-15,16.34,16.68,16.215,16.68,253500,3.00239929381663,3.06487271853497,2.9794311229643,3.06487271853497,1379626.62345769,0.0,1.0
2010-07-16,15.73,16.3,15.72,16.2,333100,2.89031462005726,2.99504947914388,2.88847716638907,2.97667494246202,1812834.8255375,0.0,1.0
2010-07-19,16.18,16.19,15.65,15.7,230100,2.97300003512565,2.97483748879383,2.87561499071177,2.8848022590527,1252276.47360006,0.0,1.0
2010-07-20,16.79,16.84,15.69,15.92,679400,3.08508470888502,3.09427197722595,2.88296480538451,2.9252262397528,3697508.19714855,0.0,1.0
2010-07-21,16.67,16.85,16.37,16.85,662900,3.06303526486678,3.09610943089414,3.00791165482119,3.09610943089414,3607710.01455663,0.0,1.0
2010-07-22,16.99,17.14,16.69,16.85,933300,3.12183378224875,3.14939558727154,3.06671017220316,3.09610943089414,5079311.74624483,0.0,1.0
2010-07-23,17.08,17.11,16.82,16.91,647000,3.13837086526243,3.14388322626699,3.09059706988958,3.10713415290326,3521177.22042259,0.0,1.0
2010-07-26,17.44,17.46,17.08,17.13,665400,3.20451919731714,3.20819410465351,3.13837086526243,3.14755813360336,3621315.79979782,0.0,1.0
2010-07-27,17.73,17.81,17.45,17.48,451800,3.25780535369454,3.27250498304004,3.20635665098532,3.21186901198988,2458837.50878969,0.0,1.0
2010-07-28,17.25,17.77,17.16,17.72,454300,3.1696075776216,3.26515516836729,3.15307049460792,3.25596790002636,2472443.29403088,0.0,1.0
2010-07-29,17.22,17.51,16.96,17.46,630500,3.16409521661704,3.21738137299444,3.11632142124419,3.20819410465351,3431379.03783067,0.0,1.0
2010-07-30,16.98,17.68,16.98,17.46,1094700,3.11999632858056,3.24861808535361,3.11999632858056,3.20819410465351,5957701.24141672,0.0,1.0
2010-08-02,16.83,17.19,16.67,17.1,604500,3.09243452355777,3.15858285561248,3.06303526486678,3.1420457725988,3289878.87132219,0.0,1.0
2010-08-03,16.82,17.03,16.695,16.72,377200,3.09059706988958,3.12918359692149,3.06762889903725,3.07222253320771,2052840.87719227,0.0,1.0
2010-08-04,17.05,17.07,16.85,16.94,559300,3.13285850425787,3.13653341159424,3.09610943089414,3.11264651390782,3043886.27416129,0.0,1.0
2010-08-05,16.97,17.17,16.85,16.9,301800,3.11815887491238,3.1549079482761,3.09610943089414,3.10529669923507,1642490.39431768,0.0,1.0
2010-08-06,16.87,17.05,16.55,16.78,322000,3.09978433823051,3.13285850425787,3.04098582084855,3.08324725521683,1752425.13906658,0.0,1.0
2010-08-09,16.81,17.0,16.74,17.0,443800,3.08875961622139,3.12367123591693,3.07589744054409,3.12367123591693,2415298.99601785,0.0,1.0
2010-08-10,16.26,16.75,16.23,16.56,458000,2.98769966447114,3.07773489421227,2.98218730346658,3.04282327451673,2492579.85618786,0.0,1.0
2010-08-11,15.79,16.0,15.64,16.0,536300,2.90133934206638,2.93992586909829,2.87377753704358,2.93992586909829,2918713.04994225,0.0,1.0
2010-08-12,15.81,15.8601,15.27,15.5,414500,2.90501424940275,2.91421989228036,2.80579175132068,2.84805318568897,2255839.19299098,0.0,1.0
2010-08-13,15.68,16.05,15.67,15.7,374400,2.88112735171633,2.94911313743922,2.87928989804814,2.8848022590527,2037602.39772213,0.0,1.0
2010-08-16,15.77,16.0,15.47,15.59,203900,2.89766443473,2.93992586909829,2.84254082468441,2.86459026870265,1109687.84427228,0.0,1.0
2010-08-17,15.83,16.06,15.81,15.91,318400,2.90868915673912,2.95095059110741,2.90501424940275,2.92338878608461,1732832.80831925,0.0,1.0
2010-08-18,16.02,16.17,15.71,15.84,178000,2.94360077643466,2.97116258145746,2.88663971272089,2.91052661040731,968731.909173451,0.0,1.0
2010-08-19,15.69,16.14,15.66,16.0,378600,2.88296480538451,2.9656502204529,2.87745244437995,2.93992586909829,2060460.11692735,0.0,1.0
2010-08-20,15.92,15.99,15.59,15.59,257700,2.9252262397528,2.93808841543011,2.86459026870265,2.86459026870265,1402484.34266291,0.0,1.0
2010-08-23,15.59,16.12,15.565,15.99,259400,2.86459026870265,2.96197531311653,2.85999663453218,2.93808841543011,1411736.27662692,0.0,1.0
2010-08-24,15.4,15.51,15.23,15.36,426400,2.82967864900711,2.84989063935716,2.79844193664794,2.82232883433436,2320602.73073909,0.0,1.0
2010-08-25,15.35,15.365,15.1,15.3,576200,2.82049138066617,2.82324756116845,2.77455503896151,2.81130411232524,3135861.38239181,0.0,1.0
2010-08-26,15.16,15.58,15.12,15.38,221200,2.78557976097063,2.86275281503446,2.77822994629789,2.82600374167073,1203839.87814139,0.0,1.0
2010-08-27,15.65,15.65,14.961,15.32,375400,2.87561499071177,2.87561499071177,2.74901443297372,2.81497901966161,2043044.71181861,0.0,1.0
2010-08-30,15.33,15.65,15.33,15.55,405000,2.8168164733298,2.87561499071177,2.8168164733298,2.8572404540299,2204137.20907442,0.0,1.0
2010-08-31,15.2,15.55,15.11,15.27,548000,2.79292957564338,2.8572404540299,2.7763924926297,2.80579175132068,2982388.12487106,0.0,1.0
2010-09-01,15.62,15.83,15.39,15.49,522700,2.87010262970721,2.90868915673912,2.82784119533892,2.84621573202078,2844697.57823012,0.0,1.0
2010-09-02,16.08,16.08,15.42,15.58,371600,2.95462549844378,2.95462549844378,2.83335355634348,2.86275281503446,2022363.91825199,0.0,1.0
2010-09-03,16.53,16.69,16.16,16.24,474900,3.03731091351217,3.06671017220316,2.96932512778927,2.98402475713477,2584554.96441838,0.0,1.0
2010-09-07,16.14,16.6,16.07,16.51,349000,2.9656502204529,3.05017308918948,2.9527880447756,3.0336360061758,1899367.61967154,0.0,1.0
2010-09-08,15.99,16.22,15.8,16.2,243100,2.93808841543011,2.98034984979839,2.90317679573456,2.97667494246202,1323026.5568543,0.0,1.0
2010-09-09,15.91,16.2766,15.81,16.19,163000,2.92338878608461,2.99074983756033,2.90501424940275,2.97483748879383,887097.19772625,0.0,1.0
2010-09-10,15.96,16.04,15.56,15.96,321900,2.93257605442555,2.94727568377104,2.85907790769809,2.93257605442555,1751880.90765693,0.0,1.0
2010-09-13,16.54,16.585,16.08,16.12,399300,3.03914836718036,3.0474169086872,2.95462549844378,2.96197531311653,2173116.01872448,0.0,1.0
2010-09-14,16.72,16.86,16.32,16.54,310600,3.07222253320771,3.09794688456232,2.99872438648026,3.03914836718036,1690382.75836671,0.0,1.0
2010-09-15,16.73,16.8,16.49,16.64,276800,3.0740599868759,3.08692216255321,3.02996109883943,3.05752290386222,1506432.54190568,0.0,1.0
2010-09-16,16.81,16.83,16.615,16.72,194000,3.08875961622139,3.09243452355777,3.05292926969176,3.07222253320771,1055808.93471713,0.0,1.0
2010-09-17,16.75,17.0,16.57,17.0,569900,3.07773489421227,3.12367123591693,3.04466072818492,3.12367123591693,3101574.80358399,0.0,1.0
2010-09-20,16.95,17.0,16.53,16.75,556000,3.114483967576,3.12367123591693,3.03731091351217,3.07773489421227,3025926.63764291,0.0,1.0
2010-09-21,16.97,17.25,16.86,16.91,268100,3.11815887491238,3.1696075776216,3.09794688456232,3.10713415290326,1459084.4092663,0.0,1.0
2010-09-22,17.24,17.26,16.74,16.94,363300,3.16777012395341,3.17144503128978,3.07589744054409,3.11264651390782,1977192.7112512,0.0,1.0
2010-09-23,17.56,17.7,17.06,17.1,435800,3.22656864133537,3.25229299268998,3.13469595792605,3.1420457725988,2371760.48324601,0.0,1.0
2010-09-24,18.26,18.295,17.78,17.82,527800,3.35519039810843,3.36162148594708,3.26699262203548,3.27434243670822,2872453.38012217,0.0,1.0
2010-09-27,18.32,18.41,18.035,18.24,342900,3.36621512011754,3.38275220313122,3.31384769057423,3.35151549077205,1866169.50368301,0.0,1.0
2010-09-28,18.73,18.75,18.21,18.38,530300,3.44155072051319,3.44522562784956,3.34600312976749,3.37723984212666,2886059.16536337,0.0,1.0
2010-09-29,18.62,18.88,18.47,18.62,440900,3.42133873016314,3.46911252553598,3.39377692514034,3.42133873016314,2399516.28513805,0.0,1.0
2010-09-30,18.5,18.85,18.29,18.75,372400,3.3992892861449,3.46360016453142,3.36070275911298,3.44522562784956,2026717.76952917,0.0,1.0
2010-10-01,18.7,18.89,18.5,18.64,698500,3.43603835950863,3.47094997920417,3.3992892861449,3.42501363749951,3801456.39639131,0.0,1.0
2010-10-04,18.24,18.6319,17.9201,18.59,541500,3.35151549077205,3.42352530002828,3.29273534792677,3.41582636915858,2947013.08324395,0.0,1.0
2010-10-05,18.68,18.7,18.29,18.38,397300,3.43236345217226,3.43603835950863,3.36070275911298,3.37723984212666,2162231.39053152,0.0,1.0
2010-10-06,18.52,18.75,18.39,18.7,325400,3.40296419348127,3.44522562784956,3.37907729579485,3.43603835950863,1770929.00699461,0.0,1.0
2010-10-07,18.3,18.63,18.11,18.6,306500,3.36254021278117,3.42317618383132,3.32762859308563,3.41766382282676,1668069.27057114,0.0,1.0
2010-10-08,18.63,18.69,18.21,18.3,347300,3.42317618383132,3.43420090584044,3.34600312976749,3.36254021278117,1890115.68570752,0.0,1.0
2010-10-11,18.46,18.88,18.37,18.59,323600,3.39193947147215,3.46911252553598,3.37540238845848,3.41582636915858,1761132.84162095,0.0,1.0
2010-10-12,18.58,18.66,18.27,18.38,322300,3.41398891549039,3.42868854483588,3.35702785177661,3.37723984212666,1754057.83329552,0.0,1.0
2010-10-13,18.79,19.0,18.43,18.62,338400,3.45257544252231,3.49116196955422,3.38642711046759,3.42133873016314,1841679.09024885,0.0,1.0
2010-10-14,18.7,19.0,18.64,18.82,355000,3.43603835950863,3.49116196955422,3.42501363749951,3.45808780352687,1932021.50425042,0.0,1.0
2010-10-15,18.96,19.06,18.66,18.95,340600,3.48381215488148,3.50218669156334,3.42868854483588,3.48197470121329,1853652.1812611,0.0,1.0
2010-10-18,19.12,19.12,18.77,19.03,226900,3.51321141357246,3.51321141357246,3.44890053518593,3.49667433055878,1234861.06849132,0.0,1.0
2010-10-19,18.74,19.22,18.59,18.82,315000,3.44338817418137,3.53158595025432,3.41582636915858,3.45808780352687,1714328.94039122,0.0,1.0
2010-10-20,18.84,19.05,18.62,18.83,282900,3.46176271086324,3.50034923789515,3.42133873016314,3.45992525719505,1539630.65789421,0.0,1.0
2010-10-21,18.8,19.04,18.5,18.95,226300,3.45441289619049,3.49851178422697,3.3992892861449,3.48197470121329,1231595.68003344,0.0,1.0
2010-10-22,19.09,19.2,18.74,18.81,178500,3.5076990525679,3.52791104291795,3.44338817418137,3.45625034985868,971453.066221689,0.0,1.0
2010-10-25,19.11,19.48,19.075,19.2,268000,3.51137395990427,3.57935974562717,3.50494287206562,3.52791104291795,1458540.17785665,0.0,1.0
2010-10-26,19.21,19.37,18.79,18.94,247800,3.52974849658614,3.55914775527712,3.45257544252231,3.4801372475451,1348605.43310776,0.0,1.0
2010-10-27,19.44,19.47,19.02,19.19,285300,3.57200993095442,3.57752229195898,3.49483687689059,3.52607358924976,1552692.21172576,0.0,1.0
2010-10-28,19.4,19.49,19.08,19.49,321200,3.56466011628168,3.58119719929536,3.50586159889971,3.58119719929536,1748071.28778939,0.0,1.0
2010-10-29,19.71,20.1,19.67,19.85,419800,3.62162117999546,3.69328187305473,3.61427136532271,3.64734553135007,2284683.45770232,0.0,1.0
2010-11-01,19.66,20.0,19.51,19.86,372800,3.61243391165453,3.67490733637286,3.58487210663173,3.64918298501825,2028894.69516776,0.0,1.0
2010-11-02,20.0075,20.03,19.62,19.79,397000,3.676285426624,3.68041969737742,3.60508409698178,3.63632080934095,2160598.69630258,0.0,1.0
2010-11-03,19.93,20.1099,19.65,20.09,294500,3.66204516069556,3.69510095218623,3.61059645798634,3.69144441938654,1602761.50141338,0.0,1.0
2010-11-04,20.77,20.82,20.19,20.2,465300,3.81639126882322,3.82557853716415,3.70981895606841,3.71165640973659,2532308.74909217,0.0,1.0
2010-11-05,21.2,21.41,20.55,20.76,643000,3.89540177655524,3.93398830358715,3.77596728812312,3.81455381515503,3499407.96403667,0.0,1.0
2010-11-08,21.27,21.45,20.91,21.13,451000,3.90826395223254,3.9413381182599,3.84211562017783,3.88253960087793,2454483.6575125,0.0,1.0
2010-11-09,21.27,21.335,21.1,21.24,346400,3.90826395223254,3.92020740107575,3.87702723987337,3.90275159122798,1885217.60302069,0.0,1.0
2010-11-10,21.14,21.2,20.86,21.15,304600,3.88437705454612,3.89540177655524,3.8329283518369,3.8862145082143,1657728.87378782,0.0,1.0
2010-11-11,20.99,21.02,20.51,20.82,210700,3.85681524952332,3.86232761052788,3.76861747345037,3.82557853716415,1146695.58012835,0.0,1.0
2010-11-12,20.75,21.12,20.6,20.85,244200,3.81271636148685,3.88070214720975,3.78515455646405,3.83109089816871,1329013.10236043,0.0,1.0
2010-11-15,20.84,21.06,20.82,20.94,185100,3.82925344450052,3.86967742520063,3.82557853716415,3.84762798118239,1007372.33925846,0.0,1.0
2010-11-16,20.29,20.81,20.17,20.64,314700,3.72819349275027,3.82374108349597,3.70614404873203,3.7925043711368,1712696.24616227,0.0,1.0
2010-11-17,20.18,20.45,20.06,20.27,319300,3.70798150240022,3.75759275144125,3.68593205838198,3.7245185854139,1737730.89100608,0.0,1.0
2010-11-18,20.42,20.69,20.18,20.36,317300,3.75208039043669,3.80169163947773,3.70798150240022,3.74105566842758,1726846.26281312,0.0,1.0
2010-11-19,20.71,20.95,20.13,20.13,277800,3.8053665468141,3.84946543485058,3.69879423405929,3.69879423405929,1511874.85600216,0.0,1.0
2010-11-22,20.81,20.895,20.56,20.7,238500,3.82374108349597,3.83935943967555,3.7778047417913,3.80352909314591,1297991.91201049,0.0,1.0
2010-11-23,20.54,20.68,20.39,20.65,288500,3.77412983445493,3.79985418580954,3.74656802943214,3.79434182480498,1570107.6168345,0.0,1.0
2010-11-24,21.14,21.21,20.79,20.79,275800,3.88437705454612,3.89723923022342,3.82006617615959,3.82006617615959,1500990.2278092,0.0,1.0
2010-11-26,20.65,21.0,20.65,20.81,130500,3.79434182480498,3.85865270319151,3.79434182480498,3.82374108349597,710221.989590647,0.0,1.0
2010-11-29,20.64,20.72,20.19,20.51,231000,3.7925043711368,3.80720400048229,3.70981895606841,3.76861747345037,1257174.55628689,0.0,1.0
2010-11-30,19.91,20.49,19.76,20.48,603200,3.65837025335919,3.764942566114,3.63080844833639,3.76310511244581,3282803.86299676,0.0,1.0
2010-12-01,20.08,20.4,20.04,20.23,514100,3.68960696571836,3.74840548310032,3.68225715104561,3.71716877074115,2797893.67700039,0.0,1.0
2010-12-02,19.93,20.22,19.93,20.08,375200,3.66204516069556,3.71533131707297,3.66204516069556,3.68960696571836,2041956.24899932,0.0,1.0
2010-12-03,20.25,20.49,19.69,19.75,491300,3.72084367807753,3.764942566114,3.61794627265909,3.6289709946682,2673808.91560065,0.0,1.0
2010-12-06,20.36,20.4,20.22,20.25,296300,3.74105566842758,3.74840548310032,3.71533131707297,3.72084367807753,1612557.66678704,0.0,1.0
2010-12-07,20.31,20.6,20.2,20.54,368800,3.73186840008664,3.78515455646405,3.71165640973659,3.77412983445493,2007125.43878185,0.0,1.0
2010-12-08,20.32,20.52,20.27,20.38,259300,3.73370585375483,3.77045492711856,3.7245185854139,3.74473057576395,1411192.04521728,0.0,1.0
2010-12-09,20.29,20.51,19.97,20.51,311300,3.72819349275027,3.76861747345037,3.6693949753683,3.76861747345037,1694192.37823424,0.0,1.0
2010-12-10,20.5,20.65,20.28,20.36,269800,3.76678001978219,3.79434182480498,3.72635603908208,3.74105566842758,1468336.34323032,0.0,1.0
2010-12-13,20.52,20.75,20.52,20.6,258200,3.77045492711856,3.81271636148685,3.77045492711856,3.78515455646405,1405205.49971115,0.0,1.0
2010-12-14,20.56,20.65,20.37,20.53,382900,3.7778047417913,3.79434182480498,3.74289312209576,3.77229238078675,2083862.06754221,0.0,1.0
2010-12-15,20.48,20.72,20.42,20.5,375500,3.76310511244581,3.80720400048229,3.75208039043669,3.76678001978219,2043588.94322826,0.0,1.0
2010-12-16,20.63,20.74,20.52,20.56,340600,3.79066691746861,3.81087890781866,3.77045492711856,3.7778047417913,1853652.18126111,0.0,1.0
2010-12-17,20.6,20.75,20.52,20.68,715500,3.78515455646405,3.81271636148685,3.77045492711856,3.79985418580954,3893975.73603148,0.0,1.0
2010-12-20,20.64,20.9299,20.51,20.7,317700,3.7925043711368,3.84577215297752,3.76861747345037,3.80352909314591,1729023.18845171,0.0,1.0
2010-12-21,22.09,22.3,20.68,20.78,1652700,4.05893515302383,4.09752168005574,3.79985418580954,3.81822872249141,8994512.50725258,0.0,1.0
2010-12-22,22.05,22.29,21.8,22.2,290800,4.05158533835108,4.09568422638756,4.00564899664642,4.07914714337388,1582624.9392564,0.0,1.0
2010-12-23,22.14,22.2,21.97,22.11,158600,4.06812242136476,4.07914714337388,4.03688570900559,4.0626100603602,863151.015701737,0.0,1.0
2010-12-27,22.31,22.46,21.87,22.12,172300,4.09935913372393,4.12692093874673,4.01851117232373,4.06444751402839,937710.718823513,0.0,1.0
2010-12-28,22.26,22.3,21.95,22.28,162200,4.090171865383,4.09752168005574,4.03321080166922,4.09384677271937,882743.346449064,0.0,1.0
2010-12-29,22.34,22.5,22.16,22.35,175500,4.10487149472849,4.13427075341947,4.07179732870113,4.10670894839668,955126.123932249,0.0,1.0
2010-12-30,22.1,22.39,21.8,22.39,116100,4.06077260669202,4.11405876306942,4.00564899664642,4.11405876306942,631852.666601333,0.0,1.0
2010-12-31,22.15,22.3,21.9,22.1,219100,4.06995987503295,4.09752168005574,4.02402353332829,4.06077260669202,1192411.01853878,0.0,1.0
2011-01-03,21.95,22.37,21.9,22.34,348600,4.03321080166922,4.11038385573305,4.02402353332829,4.10487149472849,1897190.69403295,0.0,1.0
2011-01-04,21.7,22.1688,21.42,22.11,245700,3.98727445996456,4.07341428792914,3.93582575725534,4.0626100603602,1337176.57350515,0.0,1.0
2011-01-05,21.6,21.64,21.201,21.47,264500,3.96889992328269,3.97624973795544,3.89558552192205,3.94501302559627,1439492.07851898,0.0,1.0
2011-01-06,21.89,21.97,21.5,21.67,315200,4.0221860796601,4.03688570900559,3.95052538660083,3.98176209896,1715417.40321051,0.0,1.0
2011-01-07,21.71,22.16,21.45,21.9,322900,3.98911191363274,4.07179732870113,3.9413381182599,4.02402353332829,1757323.22175341,0.0,1.0
2011-01-10,21.9,21.95,21.39,21.54,198400,4.02402353332829,4.03321080166922,3.93031339625078,3.95787520127357,1079755.11674164,0.0,1.0
2011-01-11,22.15,22.2,21.89,22.0,221600,4.06995987503295,4.07914714337388,4.0221860796601,4.04239807001015,1206016.80377998,0.0,1.0
2011-01-12,22.43,22.69,22.1807,22.3,385000,4.12140857774217,4.16918237311501,4.07560085779428,4.09752168005574,2095290.92714482,0.0,1.0
2011-01-13,22.49,22.53,22.3,22.34,191500,4.13243329975129,4.13978311442403,4.09752168005574,4.10487149472849,1042203.14947593,0.0,1.0
2011-01-14,23.12,23.14,22.49,22.54,538600,4.24819288084703,4.2518677881834,4.13243329975129,4.14162056809222,2931230.37236416,0.0,1.0
2011-01-18,23.11,23.1799,22.92,23.12,198400,4.24635542717884,4.25919922831947,4.2114438074833,4.24819288084703,1079755.11674164,0.0,1.0
2011-01-19,21.94,23.1,21.83,23.07,332400,4.03137334800103,4.24451797351066,4.01116135765098,4.2390056125061,1809025.20566997,0.0,1.0
2011-01-20,21.65,21.94,21.33,21.82,273200,3.97808719162363,4.03137334800103,3.91928867424166,4.0093239039828,1486840.21115835,0.0,1.0
2011-01-21,21.26,21.81,21.24,21.74,385000,3.90642649856436,4.00748645031461,3.90275159122798,3.9946242746373,2095290.92714482,0.0,1.0
2011-01-24,21.46,21.59,21.21,21.24,358600,3.94317557192808,3.96706246961451,3.89723923022342,3.90275159122798,1951613.83499775,0.0,1.0
2011-01-25,20.96,21.49,20.83,21.4,522300,3.85130288851876,3.94868793293264,3.82741599083234,3.93215084991896,2842520.65259153,0.0,1.0
2011-01-26,20.77,21.05,20.58,21.05,1025800,3.81639126882322,3.86783997153244,3.78147964912768,3.86783997153244,5582725.80016924,0.0,1.0
2011-01-27,21.21,21.355,20.75,20.8,706800,3.89723923022342,3.92388230841213,3.81271636148685,3.82190362982778,3846627.6033921,0.0,1.0
2011-01-28,17.11,19.66,17.1,19.66,2803400,3.14388322626699,3.61243391165453,3.1420457725988,3.61243391165453,15256983.3380722,0.0,1.0
2011-01-31,17.32,17.53,17.18,17.18,879100,3.1824697532989,3.22105628033082,3.15674540194429,3.15674540194429,4784338.32221561,0.0,1.0
2011-02-01,17.88,18.03,17.28,17.28,738400,3.28536715871734,3.31292896374014,3.17511993862616,3.17511993862616,4018604.72884087,0.0,1.0
2011-02-02,18.18,18.38,17.77,17.77,523300,3.34049076876293,3.37723984212666,3.26515516836729,3.26515516836729,2847962.96668801,0.0,1.0
2011-02-03,17.81,18.23,17.64,18.23,329200,3.27250498304004,3.34967803710387,3.24126827068087,3.34967803710387,1791609.80056123,0.0,1.0
2011-02-04,17.83,17.9497,17.65,17.85,320700,3.27617989037641,3.2981742107846,3.24310572434905,3.27985479771278,1745350.13074115,0.0,1.0
2011-02-07,18.01,18.16,17.85,17.89,462600,3.30925405640376,3.33681586142656,3.27985479771278,3.28720461238553,2517614.50103168,0.0,1.0
2011-02-08,18.22,18.23,17.95,18.07,352500,3.34784058343568,3.34967803710387,3.29822933439465,3.32027877841288,1918415.71900922,0.0,1.0
2011-02-09,18.06,18.24,18.0,18.1,251200,3.3184413247447,3.35151549077205,3.30741660273558,3.32579113941744,1367109.30103579,0.0,1.0
2011-02-10,18.05,18.1261,17.8,17.89,165100,3.31660387107651,3.33058689349141,3.27066752937185,3.28720461238553,898526.057328857,0.0,1.0
2011-02-11,18.15,18.16,17.81,17.95,252700,3.33497840775837,3.33681586142656,3.27250498304004,3.29822933439465,1375272.77218051,0.0,1.0
2011-02-14,18.1,18.38,18.01,18.14,270200,3.32579113941744,3.37723984212666,3.30925405640376,3.33314095409019,1470513.26886891,0.0,1.0
2011-02-15,17.65,18.14,17.61,18.0,468700,3.24310572434905,3.33314095409019,3.23575590967631,3.30741660273558,2550812.6170202,0.0,1.0
2011-02-16,17.78,17.97,17.5036,17.63,370100,3.26699262203548,3.30190424173102,3.2162054026468,3.23943081701268,2014200.44710727,0.0,1.0
2011-02-17,17.79,18.0,17.66,17.66,259600,3.26883007570366,3.30741660273558,3.24494317801724,3.24494317801724,1412824.73944622,0.0,1.0
2011-02-18,17.64,18.0,17.48,17.92,416600,3.24126827068087,3.30741660273558,3.21186901198988,3.29271697339009,2267268.05259359,0.0,1.0
2011-02-22,17.34,17.74,17.19,17.43,490800,3.18614466063527,3.25964280736273,3.15858285561248,3.20268174364895,2671087.75855241,0.0,1.0
2011-02-23,17.01,17.31,16.79,17.31,605500,3.12550868958512,3.18063229963071,3.08508470888502,3.18063229963071,3295321.18541867,0.0,1.0
2011-02-24,17.16,17.26,16.73,17.05,590700,3.15307049460792,3.17144503128978,3.0740599868759,3.13285850425787,3214774.93679076,0.0,1.0
2011-02-25,17.55,17.58,17.13,17.28,476300,3.22473118766719,3.23024354867175,3.14755813360336,3.17511993862616,2592174.20415345,0.0,1.0
2011-02-28,17.41,17.5958,17.27,17.55,435800,3.19900683631258,3.23314672546748,3.17328248495797,3.22473118766719,2371760.48324601,0.0,1.0
2011-03-01,16.96,17.59,16.9,17.44,1218400,3.11632142124419,3.23208100233993,3.10529669923507,3.20451919731714,6630915.49515129,0.0,1.0
2011-03-02,16.96,17.13,16.67,16.9,620700,3.11632142124419,3.14755813360336,3.06303526486678,3.10529669923507,3378044.35968517,0.0,1.0
2011-03-03,17.3,17.49,17.13,17.14,510800,3.17879484596253,3.21370646565807,3.14755813360336,3.14939558727154,2779934.04048201,0.0,1.0
2011-03-04,17.07,17.3,16.9,17.26,447000,3.13653341159424,3.17879484596253,3.10529669923507,3.17144503128978,2432714.40112658,0.0,1.0
2011-03-07,16.57,17.2361,16.39,17.12,439700,3.04466072818492,3.16705351702282,3.01158656215756,3.14572067993517,2392985.50822228,0.0,1.0
2011-03-08,16.59,16.87,16.3,16.56,473900,3.04833563552129,3.09978433823051,2.99504947914388,3.04282327451673,2579112.6503219,0.0,1.0
2011-03-09,16.27,16.49,16.16,16.49,501000,2.98953711813932,3.02996109883943,2.96932512778927,3.02996109883943,2726599.36233651,0.0,1.0
2011-03-10,16.08,16.2,15.84,16.03,528600,2.95462549844378,2.97667494246202,2.91052661040731,2.94543823010285,2876807.23139936,0.0,1.0
2011-03-11,16.5,16.58,15.97,16.01,579000,3.03179855250761,3.0464981818531,2.93441350809373,2.94176332276648,3151099.86186195,0.0,1.0
2011-03-14,16.33,16.53,16.24,16.29,398200,3.00056184014844,3.03731091351217,2.98402475713477,2.9932120254757,2167129.47321836,0.0,1.0
2011-03-15,16.07,16.26,15.91,16.05,492200,2.9527880447756,2.98769966447114,2.92338878608461,2.94911313743922,2678706.99828748,0.0,1.0
2011-03-16,16.72,17.47,15.99,16.08,1102900,3.07222253320771,3.2100315583217,2.93808841543011,2.95462549844378,6002328.21700786,0.0,1.0
2011-03-17,16.33,17.13,16.28,17.13,544700,3.00056184014844,3.14755813360336,2.99137457180751,3.14755813360336,2964428.48835269,0.0,1.0
2011-03-18,16.73,16.74,16.36,16.58,850700,3.0740599868759,3.07589744054409,3.006074201153,3.0464981818531,4629776.60187558,0.0,1.0
2011-03-21,17.2,17.25,16.86,16.97,323000,3.16042030928066,3.1696075776216,3.09794688456232,3.11815887491238,1757867.45316306,0.0,1.0
2011-03-22,17.05,17.24,16.99,17.24,183900,3.13285850425787,3.16777012395341,3.12183378224875,3.16777012395341,1000841.56234268,0.0,1.0
2011-03-23,17.31,17.5,16.79,16.97,408300,3.18063229963071,3.21554391932626,3.08508470888502,3.11815887491238,2222096.84559281,0.0,1.0
2011-03-24,17.78,17.83,17.34,17.49,322300,3.26699262203548,3.27617989037641,3.18614466063527,3.21370646565807,1754057.83329552,0.0,1.0
2011-03-25,18.25,18.29,17.76,17.87,612700,3.35335294444024,3.36070275911298,3.2633177146991,3.28352970504915,3334505.84691333,0.0,1.0
2011-03-28,18.15,18.47,18.12,18.3,274300,3.33497840775837,3.39377692514034,3.32946604675382,3.36254021278117,1492826.75666448,0.0,1.0
2011-03-29,18.13,18.27,17.9,18.22,269100,3.331303500422,3.35702785177661,3.28904206605371,3.34784058343568,1464526.72336278,0.0,1.0
2011-03-30,18.01,18.28,17.95,18.26,323800,3.30925405640376,3.3588653054448,3.29822933439465,3.35519039810843,1762221.30444024,0.0,1.0
2011-03-31,18.26,18.28,17.93,17.94,355100,3.35519039810843,3.3588653054448,3.29455442705827,3.29639188072646,1932565.73566006,0.0,1.0
2011-04-01,18.04,18.58,17.96,18.28,307500,3.31476641740832,3.41398891549039,3.30006678806283,3.3588653054448,1673511.58466762,0.0,1.0
2011-04-04,17.895,18.09,17.76,18.06,179700,3.28812333921962,3.32395368574926,3.2633177146991,3.3184413247447,977983.843137465,0.0,1.0
2011-04-05,17.7,18.04,17.62,17.91,235400,3.25229299268998,3.31476641740832,3.23759336334449,3.2908795197219,1281120.73831141,0.0,1.0
2011-04-06,18.2,18.26,17.77,17.84,193600,3.34416567609931,3.35519039810843,3.26515516836729,3.27801734404459,1053632.00907854,0.0,1.0
2011-04-07,18.99,19.16,18.29,18.31,697600,3.48932451588603,3.5205612282452,3.36070275911298,3.36437766644936,3796558.31370449,0.0,1.0
2011-04-08,18.51,19.19,18.465,19.0,481500,3.40112673981309,3.52607358924976,3.39285819830625,3.49116196955422,2620474.23745514,0.0,1.0
2011-04-11,17.85,18.49,17.78,18.49,254400,3.27985479771278,3.39745183247671,3.26699262203548,3.39745183247671,1384524.70614453,0.0,1.0
2011-04-12,17.59,17.86,17.5,17.8,208300,3.23208100233993,3.28169225138097,3.21554391932626,3.27066752937185,1133634.0262968,0.0,1.0
2011-04-13,17.42,17.77,17.13,17.76,203200,3.20084428998077,3.26515516836729,3.14755813360336,3.2633177146991,1105878.22440475,0.0,1.0
2011-04-14,17.42,17.46,17.1399,17.31,143400,3.20084428998077,3.20819410465351,3.14937721273486,3.18063229963071,780427.841435238,0.0,1.0
2011-04-15,17.98,17.99,17.3,17.35,248100,3.3037416953992,3.30557914906739,3.17879484596253,3.18798211430346,1350238.1273367,0.0,1.0
2011-04-18,17.22,17.7,17.1,17.61,276700,3.16409521661704,3.25229299268998,3.1420457725988,3.23575590967631,1505888.31049603,0.0,1.0
2011-04-19,17.84,17.84,17.19,17.19,241300,3.27801734404459,3.27801734404459,3.15858285561248,3.15858285561248,1313230.39148064,0.0,1.0
2011-04-20,18.375,18.38,17.98,17.98,278500,3.37632111529257,3.37723984212666,3.3037416953992,3.3037416953992,1515684.47586969,0.0,1.0
2011-04-21,18.4,18.49,18.25,18.49,136500,3.38091474946303,3.39745183247671,3.35335294444024,3.39745183247671,742875.874169528,0.0,1.0
2011-04-25,18.4,18.45,18.16,18.3,144100,3.38091474946303,3.39010201780397,3.33681586142656,3.36254021278117,784237.461302777,0.0,1.0
2011-04-26,19.16,19.18,18.42,18.48,291400,3.5205612282452,3.52423613558158,3.38458965679941,3.39561437880853,1585890.32771429,0.0,1.0
2011-04-27,19.2,19.35,19.02,19.06,208600,3.52791104291795,3.55547284794075,3.49483687689059,3.50218669156334,1135266.72052574,0.0,1.0
2011-04-28,18.95,19.31,18.621,19.09,246800,3.48197470121329,3.548123033268,3.42152247552995,3.5076990525679,1343163.11901128,0.0,1.0
2011-04-29,19.76,20.77,19.26,19.27,807000,3.63080844833639,3.81639126882322,3.53893576492707,3.54077321859525,4391947.4758594,0.0,1.0
2011-05-02,19.33,19.98,19.16,19.97,399000,3.55179794060437,3.67123242903649,3.5205612282452,3.6693949753683,2171483.32449554,0.0,1.0
2011-05-03,18.65,19.48,18.49,19.17,368000,3.4268510911677,3.57935974562717,3.39745183247671,3.52239868191339,2002771.58750466,0.0,1.0
2011-05-04,18.61,18.86,18.35,18.77,312500,3.41950127649495,3.46543761819961,3.3717274811221,3.44890053518593,1700723.15515002,0.0,1.0
2011-05-05,18.6,19.03,18.25,18.49,285200,3.41766382282676,3.49667433055878,3.35335294444024,3.39745183247671,1552147.98031611,0.0,1.0
2011-05-06,18.82,18.99,18.54,18.89,293000,3.45808780352687,3.48932451588603,3.40663910081765,3.47094997920417,1594598.03026865,0.0,1.0
2011-05-09,18.98,19.05,18.541,18.73,189000,3.48748706221785,3.50034923789515,3.40682284618446,3.44155072051319,1028597.36423473,0.0,1.0
2011-05-10,19.26,19.32,18.93,19.13,298000,3.53893576492707,3.54996048693619,3.47829979387692,3.51504886724064,1621809.60075105,0.0,1.0
2011-05-11,18.91,19.23,18.73,19.17,206300,3.47462488654054,3.53342340392251,3.44155072051319,3.52239868191339,1122749.39810384,0.0,1.0
2011-05-12,19.26,19.44,18.6609,18.85,166800,3.53893576492707,3.57200993095442,3.42885391566602,3.46360016453142,907777.991292872,0.0,1.0
2011-05-13,18.98,19.46,18.75,19.32,305800,3.48748706221785,3.5756848382908,3.44522562784956,3.54996048693619,1664259.6507036,0.0,1.0
2011-05-16,18.26,19.06,18.26,18.94,332700,3.35519039810843,3.50218669156334,3.35519039810843,3.4801372475451,1810657.89989891,0.0,1.0
2011-05-17,18.19,18.5,17.94,18.2,237000,3.34232822243112,3.3992892861449,3.29639188072646,3.34416567609931,1289828.44086577,0.0,1.0
2011-05-18,19.16,19.26,18.28,18.28,339800,3.5205612282452,3.53893576492707,3.3588653054448,3.3588653054448,1849298.32998392,0.0,1.0
2011-05-19,18.295,19.09,18.1,19.07,398900,3.36162148594708,3.5076990525679,3.32579113941744,3.50402414523153,2170939.09308589,0.0,1.0
2011-05-20,18.08,18.3,17.67,18.12,349400,3.32211623208107,3.36254021278117,3.24678063168543,3.32946604675382,1901544.54531013,0.0,1.0
2011-05-23,17.26,17.93,16.56,17.7,1200000,3.17144503128978,3.29455442705827,3.04282327451673,3.25229299268998,6530776.91577607,0.0,1.0
2011-05-24,16.83,17.47,16.6,17.3,457500,3.09243452355777,3.2100315583217,3.05017308918948,3.17879484596253,2489858.69913962,0.0,1.0
2011-05-25,17.46,17.46,16.68,16.76,363200,3.20819410465351,3.20819410465351,3.06487271853497,3.07957234788046,1976648.47984156,0.0,1.0
2011-05-26,17.4,17.48,17.19,17.4,311300,3.19716938264439,3.21186901198988,3.15858285561248,3.19716938264439,1694192.37823424,0.0,1.0
2011-05-27,17.19,17.53,17.18,17.53,223000,3.15858285561248,3.22105628033082,3.15674540194429,3.22105628033082,1213636.04351505,0.0,1.0
2011-05-31,17.3,17.43,17.04,17.43,436100,3.17879484596253,3.20268174364895,3.13102105058968,3.20268174364895,2373393.17747495,0.0,1.0
2011-06-01,16.43,17.36,16.43,17.34,715900,3.01893637683031,3.18981956797165,3.01893637683031,3.18614466063527,3896152.66167007,0.0,1.0
2011-06-02,16.75,16.91,16.49,16.49,261400,3.07773489421227,3.10713415290326,3.02996109883943,3.02996109883943,1422620.90481989,0.0,1.0
2011-06-03,16.28,16.64,16.18,16.51,400400,2.99137457180751,3.05752290386222,2.97300003512565,3.0336360061758,2179102.56423061,0.0,1.0
2011-06-06,16.13,16.36,16.04,16.27,244300,2.96381276678471,3.006074201153,2.94727568377104,2.98953711813932,1329557.33377008,0.0,1.0
2011-06-07,16.18,16.53,16.18,16.33,280000,2.97300003512565,3.03731091351217,2.97300003512565,3.00056184014844,1523847.94701441,0.0,1.0
2011-06-08,15.83,16.21,15.8,16.08,270100,2.90868915673912,2.97851239613021,2.90317679573456,2.95462549844378,1469969.03745926,0.0,1.0
2011-06-09,16.2,16.27,15.84,15.88,206300,2.97667494246202,2.98953711813932,2.91052661040731,2.91787642508005,1122749.39810383,0.0,1.0
2011-06-10,15.87,16.13,15.56,16.08,348400,2.91603897141187,2.96381276678471,2.85907790769809,2.95462549844378,1896102.23121365,0.0,1.0
2011-06-13,15.86,16.06,15.75,15.98,289200,2.91420151774368,2.95095059110741,2.89398952739363,2.93625096176192,1573917.23670203,0.0,1.0
2011-06-14,16.16,16.25,15.94,16.13,236200,2.96932512778927,2.98586221080295,2.92890114708917,2.96381276678471,1285474.58958859,0.0,1.0
2011-06-15,15.91,16.16,15.81,15.92,156600,2.92338878608461,2.96932512778927,2.90501424940275,2.9252262397528,852266.387508777,0.0,1.0
2011-06-16,15.86,16.0886,15.67,15.89,532400,2.91420151774368,2.95620570859842,2.87928989804814,2.91971387874824,2897488.02496598,0.0,1.0
2011-06-17,15.7,16.03,15.56,15.98,402900,2.8848022590527,2.94543823010285,2.85907790769809,2.93625096176192,2192708.34947181,0.0,1.0
2011-06-20,15.97,16.11,15.55,15.66,356800,2.93441350809373,2.96013785944834,2.8572404540299,2.87745244437995,1941817.66962408,0.0,1.0
2011-06-21,16.44,16.51,16.07,16.13,378200,3.02077383049849,3.0336360061758,2.9527880447756,2.96381276678471,2058283.19128876,0.0,1.0
2011-06-22,16.21,16.3,16.06,16.27,293000,2.97851239613021,2.99504947914388,2.95095059110741,2.98953711813932,1594598.03026865,0.0,1.0
2011-06-23,16.23,16.29,15.75,15.96,291800,2.98218730346658,2.9932120254757,2.89398952739363,2.93257605442555,1588067.25335288,0.0,1.0
2011-06-24,16.16,16.24,15.9,16.24,1184400,2.96932512778927,2.98402475713477,2.92155133241643,2.98402475713477,6445876.81587098,0.0,1.0
2011-06-27,15.94,16.26,15.89,16.08,329700,2.92890114708917,2.98769966447114,2.91971387874824,2.95462549844378,1794330.95760947,0.0,1.0
2011-06-28,16.17,16.38,15.82,15.99,380500,2.97116258145746,3.00974910848938,2.90685170307094,2.93808841543011,2070800.51371066,0.0,1.0
2011-06-29,16.73,16.85,16.0,16.17,509900,3.0740599868759,3.09610943089414,2.93992586909829,2.97116258145746,2775035.95779518,0.0,1.0
2011-06-30,17.14,17.17,16.67,16.73,307500,3.14939558727154,3.1549079482761,3.06303526486678,3.0740599868759,1673511.58466762,0.0,1.0
2011-07-01,17.28,17.49,16.92,17.19,462700,3.17511993862616,3.21370646565807,3.10897160657144,3.15858285561248,2518158.73244132,0.0,1.0
2011-07-05,17.31,17.41,17.2,17.22,335200,3.18063229963071,3.19900683631258,3.16042030928066,3.16409521661704,1824263.68514012,0.0,1.0
2011-07-06,17.16,17.36,17.0,17.36,366800,3.15307049460792,3.18981956797165,3.12367123591693,3.18981956797165,1996240.81058888,0.0,1.0
2011-07-07,16.24,16.69,15.75,16.04,1721000,2.98402475713477,3.06671017220316,2.89398952739363,2.94727568377104,9366222.56004216,0.0,1.0
2011-07-08,16.07,16.17,15.87,15.89,486400,2.9527880447756,2.97116258145746,2.91603897141187,2.91971387874824,2647141.57652789,0.0,1.0
2011-07-11,16.22,16.31,15.82,15.84,917600,2.98034984979839,2.99688693281207,2.90685170307094,2.91052661040731,4993867.4149301,0.0,1.0
2011-07-12,15.82,16.2,15.78,16.1,518800,2.90685170307094,2.97667494246202,2.89950188839819,2.95830040578016,2823472.55325385,0.0,1.0
2011-07-13,15.89,16.07,15.63,15.88,606200,2.91971387874824,2.9527880447756,2.87194008337539,2.91787642508005,3299130.80528621,0.0,1.0
2011-07-14,15.64,16.09,15.59,15.98,287800,2.87377753704358,2.95646295211197,2.86459026870265,2.93625096176192,1566297.99696696,0.0,1.0
2011-07-15,15.76,15.88,15.5,15.71,339800,2.89582698106182,2.91787642508005,2.84805318568897,2.88663971272089,1849298.32998392,0.0,1.0
2011-07-18,15.41,15.73,15.3,15.65,222800,2.83151610267529,2.89031462005726,2.81130411232524,2.87561499071177,1212547.58069576,0.0,1.0
2011-07-19,16.16,16.19,15.58,15.58,476500,2.96932512778927,2.97483748879383,2.86275281503446,2.86275281503446,2593262.66697275,0.0,1.0
2011-07-20,16.3,16.32,15.97,16.2,402400,2.99504947914388,2.99872438648026,2.93441350809373,2.97667494246202,2189987.19242358,0.0,1.0
2011-07-21,17.4,17.47,16.169,16.29,885200,3.19716938264439,3.2100315583217,2.97097883609064,2.9932120254757,4817536.43820414,0.0,1.0
2011-07-22,17.69,17.7,17.3,17.34,505200,3.2504555390218,3.25229299268998,3.17879484596253,3.18614466063527,2749457.08154172,0.0,1.0
2011-07-25,17.47,17.72,17.25,17.39,369500,3.2100315583217,3.25596790002636,3.1696075776216,3.19533192897621,2010935.05864938,0.0,1.0
2011-07-26,17.17,17.54,17.15,17.44,216600,3.1549079482761,3.222893733999,3.15123304093973,3.20451919731714,1178805.23329758,0.0,1.0
2011-07-27,16.48,17.22,16.4,17.1,429600,3.02812364517124,3.16409521661704,3.01342401582575,3.1420457725988,2338018.13584783,0.0,1.0
2011-07-28,16.5,16.875,16.33,16.52,423800,3.03179855250761,3.1007030650646,3.00056184014844,3.03547345984399,2306452.71408825,0.0,1.0
2011-07-29,15.71,16.29,15.52,16.23,817900,2.88663971272089,2.9932120254757,2.85172809302534,2.98218730346658,4451268.69951103,0.0,1.0
2011-08-01,15.56,16.11,15.22,16.02,752800,2.85907790769809,2.96013785944834,2.79660448297975,2.94360077643466,4096974.05183018,0.0,1.0
2011-08-02,15.35,15.85,15.3113,15.5,409600,2.82049138066617,2.91236406407549,2.81338043497029,2.84805318568897,2229171.85391823,0.0,1.0
2011-08-03,15.5,15.75,15.1,15.41,481500,2.84805318568897,2.89398952739363,2.77455503896151,2.83151610267529,2620474.23745514,0.0,1.0
2011-08-04,14.86,15.31,14.81,15.22,717100,2.73045615092504,2.81314156599343,2.72126888258411,2.79660448297975,3902683.43858584,0.0,1.0
2011-08-05,14.72,15.22,14.06,15.09,547900,2.70473179957043,2.79660448297975,2.58345985747012,2.77271758529333,2981843.89346142,0.0,1.0
2011-08-08,13.6,14.94,13.6,14.22,1036400,2.49893698873355,2.74515578027053,2.49893698873355,2.61285911616111,5640414.32959192,0.0,1.0
2011-08-09,13.41,14.12,12.99,14.03,1720100,2.46402536903801,2.59448457947924,2.38685231497418,2.57794749646556,9361324.47735532,0.0,1.0
2011-08-10,12.85,13.38,12.81,12.98,1680700,2.36112796361957,2.45851300803345,2.35377814894682,2.38501486130599,9146897.301954,0.0,1.0
2011-08-11,13.0,13.38,12.83,12.95,1272100,2.38868976864236,2.45851300803345,2.35745305628319,2.37950250030143,6923167.76213228,0.0,1.0
2011-08-12,13.01,13.29,12.88,13.26,1741300,2.39052722231055,2.44197592501977,2.36664032462412,2.43646356401521,9476701.53620071,0.0,1.0
2011-08-15,13.17,13.36,13.081,13.12,841600,2.41992648100153,2.45483810069707,2.40357314335467,2.4107392126606,4580251.54359761,0.0,1.0
2011-08-16,13.43,13.59,12.94,13.06,1275300,2.46770027637438,2.49709953506536,2.37766504663324,2.39971449065148,6940583.16724101,0.0,1.0
2011-08-17,13.62,13.95,13.47,13.47,551800,2.50261189606992,2.56324786712007,2.47505009104712,2.47505009104712,3003068.91843769,0.0,1.0
2011-08-18,13.3,13.4,12.93,13.13,1173200,2.44381337868795,2.46218791536982,2.37582759296506,2.41257666632879,6384922.89799041,0.0,1.0
2011-08-19,13.01,13.59,12.9,12.92,944300,2.39052722231055,2.49709953506536,2.3703152319605,2.37399013929687,5139177.20130611,0.0,1.0
2011-08-22,13.19,13.4,13.06,13.32,558300,2.4236013883379,2.46218791536982,2.39971449065148,2.44748828602433,3038443.96006482,0.0,1.0
2011-08-23,14.0,14.02,13.17,13.24,480700,2.57243513546101,2.57611004279738,2.41992648100153,2.43278865667884,2616120.38617796,0.0,1.0
2011-08-24,14.01,14.19,13.65,13.94,287500,2.57427258912919,2.60734675515655,2.50812425707448,2.56141041345189,1564665.30273802,0.0,1.0
2011-08-25,13.47,14.09,13.42,14.05,339300,2.47505009104712,2.58897221847468,2.46586282270619,2.58162240380194,1846577.17293568,0.0,1.0
2011-08-26,13.77,13.82,13.2,13.25,509800,2.53017370109272,2.53936096943365,2.42543884200609,2.43462611034702,2774491.72638553,0.0,1.0
2011-08-29,14.46,14.49,13.73,13.9,420800,2.65695800419758,2.66247036520214,2.52282388641997,2.55406059877914,2290125.77179881,0.0,1.0
2011-08-30,14.27,14.44,13.93,14.3,783300,2.62204638450204,2.65328309686121,2.5595729597837,2.6275587455066,4262964.63177282,0.0,1.0
2011-08-31,14.07,14.56,13.91,14.3,434100,2.58529731113831,2.67533254087945,2.55589805244733,2.6275587455066,2362508.54928199,0.0,1.0
2011-09-01,13.68,14.32,13.63,14.07,410100,2.51363661807904,2.63123365284297,2.50444934973811,2.58529731113831,2231893.01096647,0.0,1.0
2011-09-02,13.27,13.67,13.16,13.35,707100,2.4383010176834,2.51179916441085,2.41808902733334,2.45300064702889,3848260.29762104,0.0,1.0
2011-09-06,13.31,13.405,12.77,12.82,643500,2.44565083235614,2.46310664220391,2.34642833427407,2.35561560261501,3502129.12108492,0.0,1.0
2011-09-07,14.17,14.26,13.36,13.56,733300,2.60367184782017,2.62020893083385,2.45483810069707,2.4915871740608,3990848.92694883,0.0,1.0
2011-09-08,13.57,14.25,13.5,14.08,476000,2.49342462772899,2.61837147716567,2.48056245205168,2.5871347648065,2590541.5099245,0.0,1.0
2011-09-09,12.52,13.1,12.35,13.1,1237400,2.30049199256941,2.40706430532423,2.26925528021024,2.40706430532423,6734319.46298443,0.0,1.0
2011-09-12,12.71,12.81,12.26,12.43,561200,2.33540361226496,2.35377814894682,2.25271819719657,2.28395490955574,3054226.6709446,0.0,1.0
2011-09-13,13.04,13.1,12.59,12.79,559600,2.39603958331511,2.40706430532423,2.31335416824672,2.35010324161045,3045518.96839023,0.0,1.0
2011-09-14,13.27,13.44,12.793,13.17,515600,2.4383010176834,2.46953773004256,2.3506544777109,2.41992648100153,2806057.14814511,0.0,1.0
2011-09-15,13.38,13.46,12.91,13.32,419400,2.45851300803345,2.47321263737894,2.37215268562868,2.44748828602433,2282506.53206373,0.0,1.0
2011-09-16,13.76,13.77,13.37,13.4,515200,2.52833624742453,2.53017370109272,2.45667555436526,2.46218791536982,2803880.22250652,0.0,1.0
2011-09-19,13.31,13.7,13.15,13.57,698200,2.44565083235614,2.51731152541541,2.41625157366516,2.49342462772899,3799823.70216237,0.0,1.0
2011-09-20,12.86,13.53,12.82,13.39,441300,2.36296541728775,2.48607481305624,2.35561560261501,2.46035046170163,2401693.21077665,0.0,1.0
2011-09-21,12.72,13.04,12.72,12.89,419000,2.33724106593314,2.39603958331511,2.33724106593314,2.36847777829231,2280329.60642514,0.0,1.0
2011-09-22,12.34,12.74,12.16,12.35,683700,2.26741782654206,2.34091597326951,2.2343436605147,2.26925528021024,3720910.14776341,0.0,1.0
2011-09-23,12.58,12.85,12.34,12.35,317500,2.31151671457853,2.36112796361957,2.26741782654206,2.26925528021024,1727934.72563242,0.0,1.0
2011-09-26,12.46,12.77,12.12,12.69,406300,2.28946727056029,2.34642833427407,2.22699384584196,2.33172870492858,2211212.21739985,0.0,1.0
2011-09-27,12.76,13.09,12.49,12.75,375700,2.34459088060589,2.40522685165604,2.29497963156485,2.3427534269377,2044677.40604755,0.0,1.0
2011-09-28,12.03,12.93,12.03,12.8,468400,2.21045676282828,2.37582759296506,2.21045676282828,2.35194069527863,2549179.92279125,0.0,1.0
2011-09-29,12.27,12.4073,11.84,12.32,712000,2.25455565086475,2.27978388972895,2.17554514313274,2.26374291920568,3874927.6366938,0.0,1.0
2011-09-30,11.94,12.21,11.83,12.05,565900,2.1939196798146,2.24353092885563,2.17370768946455,2.21413167016465,3079805.54719806,0.0,1.0
2011-10-03,11.27,12.0,11.16,11.8,764800,2.07081028404611,2.20494440182372,2.05059829369606,2.16819532845999,4162281.82098794,0.0,1.0
2011-10-04,12.34,12.37,11.13,11.16,728000,2.26741782654206,2.27293018754662,2.0450859326915,2.05059829369606,3962004.66223747,0.0,1.0
2011-10-05,12.79,12.87,12.07,12.37,341600,2.35010324161045,2.36480287095594,2.21780657750102,2.27293018754662,1859094.49535758,0.0,1.0
2011-10-06,13.22,13.27,12.74,12.79,389000,2.42911374934246,2.4383010176834,2.34091597326951,2.35010324161045,2117060.18353074,0.0,1.0
2011-10-07,13.14,13.61,13.06,13.22,580700,2.41441411999697,2.50077444240173,2.39971449065148,2.42911374934246,3160351.79582597,0.0,1.0
2011-10-10,13.62,13.64,13.23,13.41,638200,2.50261189606992,2.50628680340629,2.43095120301065,2.46402536903801,3473284.85637357,0.0,1.0
2011-10-11,13.64,13.68,13.32,13.45,447200,2.50628680340629,2.51363661807904,2.44748828602433,2.47137518371075,2433802.86394588,0.0,1.0
2011-10-12,13.64,13.89,13.51,13.78,566400,2.50628680340629,2.55222314511095,2.48239990571987,2.5320111547609,3082526.70424631,0.0,1.0
2011-10-13,14.31,14.36,13.46,13.56,482600,2.62939619917478,2.63858346751572,2.47321263737894,2.4915871740608,2626460.78296128,0.0,1.0
2011-10-14,14.18,14.51,13.82,14.5,240500,2.60550930148836,2.66614527253851,2.53936096943365,2.66430781887033,1308876.54020345,0.0,1.0
2011-10-17,13.57,14.04,13.44,14.01,360300,2.49342462772899,2.57978495013375,2.46953773004256,2.57427258912919,1960865.76896176,0.0,1.0
2011-10-18,13.96,14.05,13.33,13.58,313300,2.56508532078826,2.58162240380194,2.44932573969251,2.49526208139718,1705077.0064272,0.0,1.0
2011-10-19,13.59,13.97,13.53,13.9,348400,2.49709953506536,2.56692277445645,2.48607481305624,2.55406059877914,1896102.23121365,0.0,1.0
2011-10-20,13.86,13.9,13.19,13.56,319300,2.54671078410639,2.55406059877914,2.4236013883379,2.4915871740608,1737730.89100608,0.0,1.0
2011-10-21,13.98,14.23,13.65,14.1,288400,2.56876022812463,2.61469656982929,2.50812425707448,2.59080967214287,1569563.38542485,0.0,1.0
2011-10-24,14.4,14.63,13.93,14.0,293900,2.64593328218846,2.68819471655675,2.5595729597837,2.57243513546101,1599496.11295549,0.0,1.0
2011-10-25,13.88,14.38,13.8,14.29,233000,2.55038569144277,2.64225837485209,2.53568606209728,2.62572129183841,1268059.18447985,0.0,1.0
2011-10-26,14.08,14.19,13.65,14.07,316200,2.5871347648065,2.60734675515655,2.50812425707448,2.58529731113831,1720859.71730699,0.0,1.0
2011-10-27,14.88,14.89,13.85,14.61,559800,2.73413105826141,2.7359685119296,2.54487333043821,2.68451980922038,3046607.43120953,0.0,1.0
2011-10-28,14.68,14.82,14.47,14.77,303300,2.69738198489768,2.72310633625229,2.65879545786577,2.71391906791136,1650653.8654624,0.0,1.0
2011-10-31,13.77,14.585,13.75,14.4,342200,2.53017370109272,2.67992617504991,2.52649879375634,2.64593328218846,1862359.88381547,0.0,1.0
2011-11-01,13.61,13.72,13.2,13.2,511000,2.50077444240173,2.52098643275179,2.42543884200609,2.42543884200609,2781022.50330131,0.0,1.0
2011-11-02,13.83,13.97,13.58,13.9,238600,2.54119842310184,2.56692277445645,2.49526208139718,2.55406059877914,1298536.14342014,0.0,1.0
2011-11-03,14.65,14.73,13.96,14.15,951100,2.69186962389312,2.70656925323861,2.56508532078826,2.5999969404838,5176184.93716218,0.0,1.0
2011-11-04,14.95,15.04,14.27,14.7,477800,2.74699323393872,2.76353031695239,2.62204638450204,2.70105689223405,2600337.67529817,0.0,1.0
2011-11-07,14.52,15.08,14.05,14.85,419400,2.6679827262067,2.77088013162514,2.58162240380194,2.72861869725685,2282506.53206373,0.0,1.0
2011-11-08,14.32,14.71,14.12,14.65,538700,2.63123365284297,2.70289434590224,2.59448457947924,2.69186962389312,2931774.60377381,0.0,1.0
2011-11-09,13.9,14.2885,13.87,13.89,648500,2.55406059877914,2.62544567378818,2.54854823777458,2.55222314511095,3529340.69156731,0.0,1.0
2011-11-10,14.09,14.98,13.89,14.13,249900,2.58897221847468,2.75250559494328,2.55222314511095,2.59632203314743,1360034.29271037,0.0,1.0
2011-11-11,14.75,14.83,14.25,14.26,378900,2.71024416057499,2.72494378992048,2.61837147716567,2.62020893083385,2062092.81115629,0.0,1.0
2011-11-14,14.68,14.95,14.52,14.71,485600,2.69738198489768,2.74699323393872,2.6679827262067,2.70289434590224,2642787.72525072,0.0,1.0
2011-11-15,14.47,14.6886,14.16,14.61,336900,2.65879545786577,2.69896219505232,2.60183439415199,2.68451980922038,1833515.61910413,0.0,1.0
2011-11-16,17.42,18.41,16.35,16.76,4074200,3.20084428998077,3.38275220313122,3.00423674748482,3.07957234788046,22173076.091879,0.0,1.0
2011-11-17,16.53,17.45,16.0,17.32,1121600,3.03731091351217,3.20635665098532,2.93992586909829,3.1824697532989,6104099.49061203,0.0,1.0
2011-11-18,16.25,16.74,15.95,16.56,767000,2.98586221080295,3.07589744054409,2.93073860075736,3.04282327451673,4174254.9120002,0.0,1.0
2011-11-21,16.0,16.14,15.71,15.86,544000,2.93992586909829,2.9656502204529,2.88663971272089,2.91420151774368,2960618.86848515,0.0,1.0
2011-11-22,15.59,15.97,15.55,15.9,361000,2.86459026870265,2.93441350809373,2.8572404540299,2.92155133241643,1964675.3888293,0.0,1.0
2011-11-23,15.96,16.54,15.86,15.98,802800,2.93257605442555,3.03914836718036,2.91420151774368,2.93625096176192,4369089.75665418,0.0,1.0
2011-11-25,15.59,15.92,15.32,15.87,272000,2.86459026870265,2.9252262397528,2.81497901966161,2.91603897141187,1480309.43424257,0.0,1.0
2011-11-28,16.37,16.72,15.81,16.18,673000,3.00791165482119,3.07222253320771,2.90501424940275,2.97300003512565,3662677.38693107,0.0,1.0
2011-11-29,16.13,16.83,15.9,16.43,693600,2.96381276678471,3.09243452355777,2.92155133241643,3.01893637683031,3774789.05731857,0.0,1.0
2011-11-30,17.35,17.36,16.35,16.68,802400,3.18798211430346,3.18981956797165,3.00423674748482,3.06487271853497,4366912.83101559,0.0,1.0
2011-12-01,17.06,17.24,16.81,17.24,679600,3.13469595792605,3.16777012395341,3.08875961622139,3.16777012395341,3698596.65996785,0.0,1.0
2011-12-02,16.91,17.31,16.881,17.26,350400,3.10713415290326,3.18063229963071,3.10180553726552,3.17144503128978,1906986.85940661,0.0,1.0
2011-12-05,17.15,17.28,16.51,16.8,468700,3.15123304093973,3.17511993862616,3.0336360061758,3.08692216255321,2550812.6170202,0.0,1.0
2011-12-06,17.11,17.35,16.99,17.15,1155300,3.14388322626699,3.18798211430346,3.12183378224875,3.15123304093973,6287505.47566339,0.0,1.0
2011-12-07,16.38,17.01,16.02,16.88,1514300,3.00974910848938,3.12550868958512,2.94360077643466,3.1016217918987,8241296.23629973,0.0,1.0
2011-12-08,15.77,16.74,15.7,16.13,665300,2.89766443473,3.07589744054409,2.8848022590527,2.96381276678471,3620771.56838818,0.0,1.0
2011-12-09,16.54,16.7,15.85,15.88,422500,3.03914836718036,3.06854762587134,2.91236406407549,2.91787642508005,2299377.70576282,0.0,1.0
2011-12-12,16.19,16.6644,15.84,16.25,311700,2.97483748879383,3.0620062908126,2.91052661040731,2.98586221080295,1696369.30387283,0.0,1.0
2011-12-13,15.85,16.36,15.73,16.32,380900,2.91236406407549,3.006074201153,2.89031462005726,2.99872438648026,2072977.43934926,0.0,1.0
2011-12-14,15.84,16.0,15.53,15.7,875500,2.91052661040731,2.93992586909829,2.85356554669353,2.8848022590527,4764745.99146828,0.0,1.0
2011-12-15,15.84,16.29,15.69,16.12,514200,2.91052661040731,2.9932120254757,2.88296480538451,2.96197531311653,2798437.90841004,0.0,1.0
2011-12-16,16.0,16.29,15.86,15.87,669500,2.93992586909829,2.9932120254757,2.91420151774368,2.91603897141187,3643629.2875934,0.0,1.0
2011-12-19,15.83,16.2,15.82,16.11,394900,2.90868915673912,2.97667494246202,2.90685170307094,2.96013785944834,2149169.83669997,0.0,1.0
2011-12-20,16.79,16.87,16.12,16.12,342700,3.08508470888502,3.09978433823051,2.96197531311653,2.96197531311653,1865081.04086371,0.0,1.0
2011-12-21,16.63,16.77,16.27,16.72,347000,3.05568545019404,3.08140980154865,2.98953711813932,3.07222253320771,1888482.99147858,0.0,1.0
2011-12-22,16.76,16.99,16.63,16.72,340200,3.07957234788046,3.12183378224875,3.05568545019404,3.07222253320771,1851475.25562251,0.0,1.0
2011-12-23,16.79,16.86,16.65,16.86,155300,3.08508470888502,3.09794688456232,3.05936035753041,3.09794688456232,845191.379183352,0.0,1.0
2011-12-27,16.71,16.95,16.576,16.68,235800,3.07038507953953,3.114483967576,3.04576320038583,3.06487271853497,1283297.66395,0.0,1.0
2011-12-28,16.5,16.76,16.4,16.73,336400,3.03179855250761,3.07957234788046,3.01342401582575,3.0740599868759,1830794.46205589,0.0,1.0
2011-12-29,16.87,17.02,16.49,16.55,283100,3.09978433823051,3.12734614325331,3.02996109883943,3.04098582084855,1540719.1207135,0.0,1.0
2011-12-30,16.75,16.99,16.73,16.81,317700,3.07773489421227,3.12183378224875,3.0740599868759,3.08875961622139,1729023.18845171,0.0,1.0
2012-01-03,16.91,17.11,16.77,17.11,391400,3.10713415290326,3.14388322626699,3.08140980154865,3.14388322626699,2130121.73736229,0.0,1.0
2012-01-04,17.4,17.44,16.8,16.87,400400,3.19716938264439,3.20451919731714,3.08692216255321,3.09978433823051,2179102.56423061,0.0,1.0
2012-01-05,17.85,17.9,17.09,17.24,530700,3.27985479771278,3.28904206605371,3.14020831893061,3.16777012395341,2888236.09100197,0.0,1.0
2012-01-06,17.85,17.99,17.53,17.79,377500,3.27985479771278,3.30557914906739,3.22105628033082,3.26883007570366,2054473.57142122,0.0,1.0
2012-01-09,18.02,18.47,17.77,17.85,623700,3.31109151007195,3.39377692514034,3.26515516836729,3.27985479771278,3394371.30197461,0.0,1.0
2012-01-10,17.97,18.27,17.88,18.22,552800,3.30190424173102,3.35702785177661,3.28536715871734,3.34784058343568,3008511.23253417,0.0,1.0
2012-01-11,18.07,18.16,17.8,17.81,404300,3.32027877841288,3.33681586142656,3.27066752937185,3.27250498304004,2200327.58920689,0.0,1.0
2012-01-12,18.03,18.13,17.75,18.13,252200,3.31292896374014,3.331303500422,3.26148026103092,3.331303500422,1372551.61513227,0.0,1.0
2012-01-13,17.88,18.06,17.78,17.93,276200,3.28536715871734,3.3184413247447,3.26699262203548,3.29455442705827,1503167.15344779,0.0,1.0
2012-01-17,18.05,18.32,17.95,18.0,317400,3.31660387107651,3.36621512011754,3.29822933439465,3.30741660273558,1727390.49422277,0.0,1.0
2012-01-18,18.84,18.93,18.03,18.03,356100,3.46176271086324,3.47829979387692,3.31292896374014,3.31292896374014,1938008.04975655,0.0,1.0
2012-01-19,18.8,19.19,18.77,18.85,335400,3.45441289619049,3.52607358924976,3.44890053518593,3.46360016453142,1825352.14795941,0.0,1.0
2012-01-20,18.65,18.87,18.46,18.73,320500,3.4268510911677,3.4672750718678,3.39193947147215,3.44155072051319,1744261.66792185,0.0,1.0
2012-01-23,18.71,18.91,18.58,18.61,228500,3.43787581317681,3.47462488654054,3.41398891549039,3.41950127649495,1243568.77104569,0.0,1.0
2012-01-24,18.66,19.0,18.45,18.64,354900,3.42868854483588,3.49116196955422,3.39010201780397,3.42501363749951,1931477.27284077,0.0,1.0
2012-01-25,18.56,18.799,18.47,18.65,202300,3.41031400815402,3.45422915082367,3.39377692514034,3.4268510911677,1100980.14171791,0.0,1.0
2012-01-26,18.27,18.86,18.13,18.59,691700,3.35702785177661,3.46543761819961,3.331303500422,3.41582636915858,3764448.66053525,0.0,1.0
2012-01-27,19.9,20.0,17.5,17.5,1514100,3.656532799691,3.67490733637286,3.21554391932626,3.21554391932626,8240207.77348045,0.0,1.0
2012-01-30,19.84,19.915,19.41,19.71,407600,3.64550807768188,3.65928898019328,3.56649756994987,3.62162117999546,2218287.22572527,0.0,1.0
2012-01-31,19.8,20.0,19.7707,19.84,447600,3.63815826300914,3.67490733637286,3.63277452376135,3.64550807768188,2435979.78958447,0.0,1.0
2012-02-01,19.72,19.77,19.31,19.63,562500,3.62345863366364,3.63264590200458,3.548123033268,3.60692155064997,3061301.67927003,0.0,1.0
2012-02-02,19.6,19.75,19.39,19.66,399100,3.60140918964541,3.6289709946682,3.56282266261349,3.61243391165453,2172027.55590519,0.0,1.0
2012-02-03,20.34,20.52,19.79,19.84,584200,3.7373807610912,3.77045492711856,3.63632080934095,3.64550807768188,3179399.89516365,0.0,1.0
2012-02-06,19.68,20.2,19.45,20.2,316000,3.6161088189909,3.71165640973659,3.57384738462261,3.71165640973659,1719771.2544877,0.0,1.0
2012-02-07,19.54,19.7375,19.34,19.67,270200,3.59038446763629,3.62667417758297,3.55363539427256,3.61427136532271,1470513.26886891,0.0,1.0
2012-02-08,19.31,19.64,19.243,19.56,230300,3.548123033268,3.60875900431815,3.53581209369115,3.59405937497266,1253364.93641936,0.0,1.0
2012-02-09,19.16,19.4984,19.15,19.46,288700,3.5205612282452,3.58274066037663,3.51872377457702,3.5756848382908,1571196.07965379,0.0,1.0
2012-02-10,18.94,19.19,18.75,18.99,306600,3.4801372475451,3.52607358924976,3.44522562784956,3.48932451588603,1668613.50198079,0.0,1.0
2012-02-13,19.14,19.18,19.03,19.05,269300,3.51688632090883,3.52423613558158,3.49667433055878,3.50034923789515,1465615.18618208,0.0,1.0
2012-02-14,19.15,19.21,18.99,19.05,221900,3.51872377457702,3.52974849658614,3.48932451588603,3.50034923789515,1207649.49800892,0.0,1.0
2012-02-15,19.47,20.13,19.17,19.24,540400,3.57752229195898,3.69879423405929,3.52239868191339,3.5352608575907,2941026.53773782,0.0,1.0
2012-02-16,19.97,20.08,19.11,19.43,316600,3.6693949753683,3.68960696571836,3.51137395990427,3.57017247728624,1723036.64294559,0.0,1.0
2012-02-17,19.96,20.31,19.52,20.13,361900,3.66755752170012,3.73186840008664,3.58670956029992,3.69879423405929,1969573.47151613,0.0,1.0
2012-02-21,17.0,19.93,16.53,19.93,1967900,3.12367123591693,3.66204516069556,3.03731091351217,3.66204516069556,10709929.9104631,0.0,1.0
2012-02-22,16.99,17.29,16.85,16.97,602800,3.12183378224875,3.17695739229434,3.09610943089414,3.11815887491238,3280626.93735817,0.0,1.0
2012-02-23,16.95,17.1087,16.57,16.835,568100,3.114483967576,3.14364435729012,3.04466072818492,3.09335325039186,3091778.63821032,0.0,1.0
2012-02-24,16.37,16.996,16.36,16.96,391500,3.00791165482119,3.12293625444966,3.006074201153,3.11632142124419,2130665.96877194,0.0,1.0
2012-02-27,16.89,17.09,16.12,16.19,601400,3.10345924556688,3.14020831893061,2.96197531311653,2.97483748879383,3273007.69762311,0.0,1.0
2012-02-28,16.94,17.08,16.7,16.92,497400,3.11264651390782,3.13837086526243,3.06854762587134,3.10897160657144,2707007.03158917,0.0,1.0
2012-02-29,16.8,17.07,16.73,16.95,550200,3.08692216255321,3.13653341159424,3.0740599868759,3.114483967576,2994361.21588332,0.0,1.0
2012-03-01,16.73,16.91,16.69,16.79,457000,3.0740599868759,3.10713415290326,3.06671017220316,3.08508470888502,2487137.54209138,0.0,1.0
2012-03-02,16.05,16.76,15.96,16.73,829500,2.94911313743922,3.07957234788046,2.93257605442555,3.0740599868759,4514399.54303021,0.0,1.0
2012-03-05,15.7,15.97,15.54,15.94,420600,2.8848022590527,2.93441350809373,2.85540300036172,2.92890114708917,2289037.30897951,0.0,1.0
2012-03-06,15.16,15.54,14.7,15.49,1071700,2.78557976097063,2.85540300036172,2.70105689223405,2.84621573202078,5832528.01719768,0.0,1.0
2012-03-07,15.19,15.5,15.13,15.22,583000,2.79109212197519,2.84805318568897,2.78006739996607,2.79660448297975,3172869.11824787,0.0,1.0
2012-03-08,15.45,15.5,15.13,15.33,571500,2.83886591734804,2.84805318568897,2.78006739996607,2.8168164733298,3110282.50613835,0.0,1.0
2012-03-09,15.74,15.94,15.31,15.31,397300,2.89215207372544,2.92890114708917,2.81314156599343,2.81314156599343,2162231.39053153,0.0,1.0
2012-03-12,16.06,16.07,15.66,15.76,422200,2.95095059110741,2.9527880447756,2.87745244437995,2.89582698106182,2297745.01153388,0.0,1.0
2012-03-13,16.55,16.59,16.0,16.17,593700,3.04098582084855,3.04833563552129,2.93992586909829,2.97116258145746,3231101.8790802,0.0,1.0
2012-03-14,16.29,16.89,16.24,16.55,458700,2.9932120254757,3.10345924556688,2.98402475713477,3.04098582084855,2496389.4760554,0.0,1.0
2012-03-15,16.64,16.76,16.32,16.36,256200,3.05752290386222,3.07957234788046,2.99872438648026,3.006074201153,1394320.87151819,0.0,1.0
2012-03-16,16.7,16.79,16.53,16.72,293300,3.06854762587134,3.08508470888502,3.03731091351217,3.07222253320771,1596230.7244976,0.0,1.0
2012-03-19,16.83,17.0,16.59,16.61,278700,3.09243452355777,3.12367123591693,3.04833563552129,3.05201054285766,1516772.93868899,0.0,1.0
2012-03-20,16.61,16.8,16.46,16.67,247000,3.05201054285766,3.08692216255321,3.02444873783487,3.06303526486678,1344251.58183057,0.0,1.0
2012-03-21,16.85,17.01,16.48,16.68,441500,3.09610943089414,3.12550868958512,3.02812364517124,3.06487271853497,2402781.67359594,0.0,1.0
2012-03-22,16.56,16.86,16.46,16.73,218600,3.04282327451673,3.09794688456232,3.02444873783487,3.0740599868759,1189689.86149054,0.0,1.0
2012-03-23,17.07,17.1,16.42,16.56,466900,3.13653341159424,3.1420457725988,3.01709892316212,3.04282327451673,2541016.45164654,0.0,1.0
2012-03-26,17.43,17.58,17.05,17.2,364700,3.20268174364895,3.23024354867175,3.13285850425787,3.16042030928066,1984811.95098628,0.0,1.0
2012-03-27,17.2,17.44,17.09,17.4,308700,3.16042030928066,3.20451919731714,3.14020831893061,3.19716938264439,1680042.36158339,0.0,1.0
2012-03-28,17.03,17.35,16.96,17.18,357900,3.12918359692149,3.18798211430346,3.11632142124419,3.15674540194429,1947804.21513021,0.0,1.0
2012-03-29,17.31,17.35,17.07,17.25,650900,3.18063229963071,3.18798211430346,3.13653341159424,3.1696075776216,3542402.24539887,0.0,1.0
2012-03-30,17.25,17.53,17.09,17.44,591500,3.1696075776216,3.22105628033082,3.14020831893061,3.20451919731714,3219128.78806795,0.0,1.0
2012-04-02,17.26,17.34,16.76,17.13,616900,3.17144503128978,3.18614466063527,3.07957234788046,3.14755813360336,3357363.56611855,0.0,1.0
2012-04-03,17.25,17.26,17.02,17.19,597900,3.1696075776216,3.17144503128978,3.12734614325331,3.15858285561248,3253959.59828542,0.0,1.0
2012-04-04,17.18,17.21,16.7,16.99,712000,3.15674540194429,3.16225776294885,3.06854762587134,3.12183378224875,3874927.6366938,0.0,1.0
2012-04-05,17.04,17.15,16.78,17.07,422700,3.13102105058968,3.15123304093973,3.08324725521683,3.13653341159424,2300466.16858212,0.0,1.0
2012-04-09,16.75,16.9,16.59,16.71,338100,3.07773489421227,3.10529669923507,3.04833563552129,3.07038507953953,1840046.39601991,0.0,1.0
2012-04-10,16.71,16.77,16.51,16.7,1002400,3.07038507953953,3.08140980154865,3.0336360061758,3.06854762587134,5455375.6503116,0.0,1.0
2012-04-11,16.96,16.96,16.57,16.79,562300,3.11632142124419,3.11632142124419,3.04466072818492,3.08508470888502,3060213.21645073,0.0,1.0
2012-04-12,17.15,17.195,16.86,17.02,438500,3.15123304093973,3.15950158244657,3.09794688456232,3.12734614325331,2386454.7313065,0.0,1.0
2012-04-13,16.635,17.1,16.6,17.01,394700,3.05660417702813,3.1420457725988,3.05017308918948,3.12550868958512,2148081.37388068,0.0,1.0
2012-04-16,16.4,16.75,16.36,16.75,401800,3.01342401582575,3.07773489421227,3.006074201153,3.07773489421227,2186721.80396568,0.0,1.0
2012-04-17,16.9,17.12,16.44,16.44,241900,3.10529669923507,3.14572067993517,3.02077383049849,3.02077383049849,1316495.77993852,0.0,1.0
2012-04-18,16.7,16.81,16.46,16.76,225600,3.06854762587134,3.08875961622139,3.02444873783487,3.07957234788046,1227786.0601659,0.0,1.0
2012-04-19,16.51,17.1288,16.44,16.64,257400,3.0336360061758,3.14733763916318,3.02077383049849,3.05752290386222,1400851.64843397,0.0,1.0
2012-04-20,16.41,16.78,16.32,16.75,349500,3.01526146949394,3.08324725521683,2.99872438648026,3.07773489421227,1902088.77671978,0.0,1.0
2012-04-23,16.28,16.43,15.9,16.12,546300,2.99137457180751,3.01893637683031,2.92155133241643,2.96197531311653,2973136.19090705,0.0,1.0
2012-04-24,16.3,16.38,16.14,16.32,301400,2.99504947914388,3.00974910848938,2.9656502204529,2.99872438648026,1640313.46867909,0.0,1.0
2012-04-25,16.62,16.71,16.27,16.48,317200,3.05384799652585,3.07038507953953,2.98953711813932,3.02812364517124,1726302.03140347,0.0,1.0
2012-04-26,16.73,17.03,16.61,16.64,465100,3.0740599868759,3.12918359692149,3.05201054285766,3.05752290386222,2531220.28627287,0.0,1.0
2012-04-27,15.96,16.78,15.92,16.7,734300,2.93257605442555,3.08324725521683,2.9252262397528,3.06854762587134,3996291.2410453,0.0,1.0
2012-04-30,15.64,15.955,15.61,15.9,687300,2.87377753704358,2.93165732759145,2.86826517603902,2.92155133241643,3740502.47851074,0.0,1.0
2012-05-01,16.2,16.32,15.55,15.71,474700,2.97667494246202,2.99872438648026,2.8572404540299,2.88663971272089,2583466.50159908,0.0,1.0
2012-05-02,16.24,16.33,15.74,16.04,387300,2.98402475713477,3.00056184014844,2.89215207372544,2.94727568377104,2107808.24956672,0.0,1.0
2012-05-03,15.68,16.35,15.66,16.2,522400,2.88112735171633,3.00423674748482,2.87745244437995,2.97667494246202,2843064.88400117,0.0,1.0
2012-05-04,15.43,15.76,15.35,15.58,321500,2.83519101001166,2.89582698106182,2.82049138066617,2.86275281503446,1749703.98201834,0.0,1.0
2012-05-07,15.4,15.52,15.23,15.33,261000,2.82967864900711,2.85172809302534,2.79844193664794,2.8168164733298,1420443.97918129,0.0,1.0
2012-05-08,15.26,15.31,14.94,15.25,337300,2.8039542976525,2.81314156599343,2.74515578027053,2.80211684398431,1835692.54474272,0.0,1.0
2012-05-09,15.47,15.56,15.0409,15.05,307600,2.84254082468441,2.85907790769809,2.76369568778253,2.76536777062058,1674055.81607726,0.0,1.0
2012-05-10,15.53,15.73,15.37,15.56,300000,2.85356554669353,2.89031462005726,2.82416628800255,2.85907790769809,1632694.22894401,0.0,1.0
2012-05-11,15.28,15.59,15.2,15.38,220000,2.80762920498887,2.86459026870265,2.79292957564338,2.82600374167073,1197309.10122561,0.0,1.0
2012-05-14,15.01,15.35,14.9301,15.08,235700,2.75801795594783,2.82049138066617,2.74333670113902,2.77088013162514,1282753.43254035,0.0,1.0
2012-05-15,14.81,15.21,14.785,14.95,259000,2.72126888258411,2.79476702931156,2.71667524841364,2.74699323393872,1409559.35098833,0.0,1.0
2012-05-16,14.88,15.05,14.6227,14.83,308700,2.73413105826141,2.76536777062058,2.68685337537897,2.72494378992048,1680042.36158339,0.0,1.0
2012-05-17,14.45,14.97,14.45,14.87,276200,2.65512055052939,2.75066814127509,2.65512055052939,2.73229360459322,1503167.15344779,0.0,1.0
2012-05-18,14.21,14.4788,14.09,14.44,330800,2.61102166249292,2.66041241709377,2.58897221847468,2.65328309686121,1800317.5031156,0.0,1.0
2012-05-21,14.16,14.24,13.78,14.14,514900,2.60183439415199,2.61653402349748,2.5320111547609,2.59815948681562,2802247.52827758,0.0,1.0
2012-05-22,13.96,14.09,13.9,14.03,416600,2.58345985747012,2.60751786473883,2.57235616180764,2.59641416907635,2251142.3907686,0.1,1.0
2012-05-23,13.95,14.03,13.54,13.74,421000,2.58160924152638,2.59641416907635,2.50573398783277,2.5427463067077,2274918.25855396,0.0,1.0
2012-05-24,13.89,13.97,13.59,13.97,674800,2.5705055458639,2.58531047341387,2.5149870675515,2.58531047341387,3646353.54126416,0.0,1.0
2012-05-25,13.93,14.0,13.85,13.86,364300,2.57790800963888,2.59086232124511,2.56310308208891,2.56495369803266,1968533.78050169,0.0,1.0
2012-05-29,13.96,14.15,13.78,13.99,280700,2.58345985747012,2.61862156040131,2.55014877048269,2.58901170530136,1516792.29257981,0.0,1.0
2012-05-30,13.69,13.89,13.59,13.8,458900,2.53349322698897,2.5705055458639,2.5149870675515,2.55385000237018,2479714.93788696,0.0,1.0
2012-05-31,13.59,13.72,13.46,13.65,436000,2.5149870675515,2.53904507482021,2.4909290602828,2.52609076321398,2355972.35327679,0.0,1.0
2012-06-01,12.77,13.3482,12.77,13.29,665700,2.36323656016429,2.47023917403171,2.36323656016429,2.45946858923911,3597180.72379898,0.0,1.0
2012-06-04,12.91,13.06,12.81,12.81,417300,2.38914518337674,2.41690442253294,2.37063902393928,2.37063902393928,2254924.915189,0.0,1.0
2012-06-05,13.15,13.26,12.85,12.93,230700,2.43355996602666,2.45391674140787,2.37804148771426,2.39284641526423,1246611.97683705,0.0,1.0
2012-06-06,13.79,13.81,13.22,13.28,349400,2.55199938642643,2.55570061831393,2.44651427763288,2.45761797329536,1888020.04641035,0.0,1.0
2012-06-07,13.11,13.97,13.1,13.91,402300,2.42615750225167,2.58531047341387,2.42430688630792,2.57420677775139,2173870.82046617,0.0,1.0
2012-06-08,13.4,13.43,12.85,12.95,433800,2.47982536462032,2.48537721245156,2.37804148771426,2.39654764715173,2344084.41938411,0.0,1.0
2012-06-11,13.33,13.61,13.25,13.58,722700,2.46687105301409,2.518688299439,2.45206612546412,2.51313645160776,3905186.28374573,0.0,1.0
2012-06-12,13.55,13.62,13.21,13.41,452100,2.50758460377652,2.52053891538274,2.44466366168914,2.48167598056407,2442970.41494595,0.0,1.0
2012-06-13,13.56,13.73,13.35,13.55,402100,2.50943521972026,2.54089569076395,2.47057228490159,2.50758460377652,2172790.09920321,0.0,1.0
2012-06-14,13.86,13.95,13.51,13.56,326500,2.56495369803266,2.58160924152638,2.50018214000153,2.50943521972026,1764277.46180016,0.0,1.0
2012-06-15,14.26,14.4,13.79,13.82,503600,2.63897833578252,2.66488695899497,2.55199938642643,2.55755123425767,2721256.14016098,0.0,1.0
2012-06-18,14.36,14.54,14.1,14.17,278100,2.65748449521998,2.69079558220742,2.60936848068257,2.6223227922888,1502742.91616118,0.0,1.0
2012-06-19,14.73,14.83,14.42,14.46,380400,2.7259572851386,2.74446344457607,2.66858819088246,2.67599065465745,2055531.84217085,0.0,1.0
2012-06-20,14.71,14.96,14.66,14.76,408700,2.72225605325111,2.76852145184477,2.71300297353238,2.73150913296984,2208453.90088125,0.0,1.0
2012-06-21,14.16,14.67,14.04,14.67,705700,2.62047217634505,2.71485358947613,2.5982647850201,2.71485358947613,3813324.97639319,0.0,1.0
2012-06-22,14.58,14.68,14.15,14.22,716700,2.69819804598241,2.71670420541987,2.61862156040131,2.63157587200753,3872764.64585659,0.0,1.0
2012-06-25,14.475,14.58,14.43,14.44,414500,2.67876657857307,2.69819804598241,2.67043880682621,2.67228942276996,2239794.8175074,0.0,1.0
2012-06-26,14.53,14.73,14.43,14.48,403400,2.68894496626367,2.7259572851386,2.67043880682621,2.67969188654494,2179814.78741252,0.0,1.0
2012-06-27,14.95,14.95,14.44,14.53,357000,2.76667083590103,2.76667083590103,2.67228942276996,2.68894496626367,1929087.45440324,0.0,1.0
2012-06-28,14.85,14.93,14.62,14.79,317700,2.74816467646356,2.76296960401353,2.70560050975739,2.73706098080108,1716725.72622944,0.0,1.0
2012-06-29,15.37,15.51,14.5891,15.17,366300,2.84439670553838,2.87030532875083,2.69988210649122,2.80738438666345,1979340.99313139,0.0,1.0
2012-07-02,14.97,15.37,14.69,15.32,427700,2.77037206778852,2.84439670553838,2.71855482136362,2.83514362581965,2311122.42086349,0.0,1.0
2012-07-03,15.41,15.41,14.93,14.93,116300,2.85179916931337,2.85179916931337,2.76296960401353,2.76296960401353,628439.414417638,0.0,1.0
2012-07-05,15.49,15.62,15.11,15.39,268200,2.86660409686334,2.89066210413204,2.79628069100097,2.84809793742587,1449247.21364411,0.0,1.0
2012-07-06,15.0,15.49,14.86,15.31,295800,2.77592391561976,2.86660409686334,2.75001529240731,2.8332930098759,1598386.74793411,0.0,1.0
2012-07-09,15.31,15.47,14.945,14.98,660200,2.8332930098759,2.86290286497585,2.76574552792915,2.77222268373227,3567460.88906728,0.0,1.0
2012-07-10,15.14,15.9,15.1,15.33,349500,2.80183253883221,2.94247935055695,2.79443007505723,2.83699424176339,1888560.40704183,0.0,1.0
2012-07-11,14.98,15.3,14.93,15.21,388000,2.77222268373227,2.83144239393216,2.76296960401353,2.81478685043844,2096599.25016374,0.0,1.0
2012-07-12,14.64,14.94,14.49,14.88,398200,2.70930174164489,2.76482021995728,2.68154250248869,2.7537165242948,2151716.03457526,0.0,1.0
2012-07-13,14.75,14.8,14.57,14.68,239200,2.7296585170261,2.73891159674483,2.69634743003866,2.71670420541987,1292542.63051332,0.0,1.0
2012-07-16,14.44,14.69,14.37,14.69,277000,2.67228942276996,2.71855482136362,2.65933511116373,2.71855482136362,1496798.94921484,0.0,1.0
2012-07-17,14.25,14.58,14.11,14.53,395400,2.63712771983877,2.69819804598241,2.61121909662632,2.68894496626367,2136585.93689368,0.0,1.0
2012-07-18,14.25,14.54,14.1101,14.26,457300,2.63712771983877,2.69079558220742,2.61123760278576,2.63897833578252,2471069.1677832,0.0,1.0
2012-07-19,14.2,14.38,14.0501,14.38,423600,2.62787464012004,2.66118572710748,2.60013390712328,2.66118572710748,2288967.63497258,0.0,1.0
2012-07-20,14.56,14.62,14.0,14.16,314800,2.69449681409491,2.70560050975739,2.59086232124511,2.62047217634505,1701055.26791636,0.0,1.0
2012-07-23,14.52,14.62,14.15,14.28,207400,2.68709435031993,2.70560050975739,2.61862156040131,2.64267956767001,1120707.94970093,0.0,1.0
2012-07-24,14.46,14.6,14.37,14.57,310800,2.67599065465745,2.7018992778699,2.65933511116373,2.69634743003866,1679440.84265694,0.0,1.0
2012-07-25,14.84,15.03,14.52,14.59,320900,2.74631406051982,2.781475763451,2.68709435031993,2.70004866192615,1734017.26643697,0.0,1.0
2012-07-26,14.91,15.24,14.78,15.09,371400,2.75926837212604,2.82033869826968,2.73521036485734,2.79257945911348,2006899.38533715,0.0,1.0
2012-07-27,15.05,15.205,14.43,15.03,313500,2.78517699533849,2.81386154246656,2.67043880682621,2.781475763451,1694030.57970705,0.0,1.0
2012-07-30,15.08,15.24,15.0,15.05,153100,2.79072884316973,2.82033869826968,2.77592391561976,2.78517699533849,827292.126804304,0.0,1.0
2012-07-31,14.45,14.8,14.17,14.17,528000,2.6741400387137,2.73891159674483,2.6223227922888,2.6223227922888,2853104.13424345,0.0,1.0
2012-08-01,13.92,14.42,13.77,14.37,604400,2.57605739369514,2.66858819088246,2.54829815453894,2.65933511116373,3265939.65669837,0.0,1.0
2012-08-02,13.98,14.11,13.668,13.9,387700,2.58716108935762,2.61121909662632,2.52942187191273,2.57235616180764,2094978.16826929,0.0,1.0
2012-08-03,14.32,14.45,13.98,14.05,231200,2.650082031445,2.6741400387137,2.58716108935762,2.60011540096384,1249313.77999448,0.0,1.0
2012-08-06,14.65,14.8,14.37,14.37,204700,2.71115235758863,2.73891159674483,2.65933511116373,2.65933511116373,1106118.21265082,0.0,1.0
2012-08-07,14.74,14.86,14.56,14.75,245000,2.72780790108235,2.75001529240731,2.69449681409491,2.7296585170261,1323883.54713948,0.0,1.0
2012-08-08,14.74,14.97,14.66,14.69,190800,2.72780790108235,2.77037206778852,2.71300297353238,2.71855482136362,1031008.08487434,0.0,1.0
2012-08-09,14.87,14.93,14.67,14.76,130000,2.75186590835106,2.76296960401353,2.71485358947613,2.73150913296984,702468.820931151,0.0,1.0
2012-08-10,14.64,14.8,14.4,14.45,242700,2.70930174164489,2.73891159674483,2.66488695899497,2.6741400387137,1311455.25261531,0.0,1.0
2012-08-13,14.66,14.74,14.31,14.66,187700,2.71300297353238,2.72780790108235,2.64823141550125,2.71300297353238,1014256.90529829,0.0,1.0
2012-08-14,14.4,14.81,14.25,14.77,209500,2.66488695899497,2.74076221268858,2.63712771983877,2.73335974891359,1132055.52296213,0.0,1.0
2012-08-15,14.44,14.62,14.34,14.34,160600,2.67228942276996,2.70560050975739,2.65378326333249,2.65378326333249,867819.174165714,0.0,1.0
2012-08-16,14.5,14.55,14.12,14.35,312500,2.68339311843243,2.69264619815117,2.61306971257007,2.65563387927624,1688626.9733922,0.0,1.0
2012-08-17,14.8,14.8,14.42,14.43,162200,2.73891159674483,2.73891159674483,2.66858819088246,2.67043880682621,876464.944269484,0.0,1.0
2012-08-20,14.76,14.79,14.48,14.71,223800,2.73150913296984,2.73706098080108,2.67969188654494,2.72225605325111,1209327.09326455,0.0,1.0
2012-08-21,14.6564,15.0,14.21,14.21,274200,2.73084291123009,2.79486392759828,2.64766776074477,2.64766776074477,1471627.99569081,0.1,1.0
2012-08-22,14.42,14.74,14.42,14.57,145500,2.68679585573115,2.74641961951991,2.68679585573115,2.71474449500713,780896.693555844,0.0,1.0
2012-08-23,14.22,14.44,13.98,14.38,525300,2.64953100336317,2.69052234096794,2.6048131805216,2.67934288525755,2819278.57817791,0.0,1.0
2012-08-24,14.48,14.51,13.9,14.15,265900,2.69797531144154,2.70356503929674,2.58990723957441,2.63648830503438,1427081.99873883,0.0,1.0
2012-08-27,14.82,14.9,14.24,14.51,283400,2.7613255604671,2.77623150141429,2.65325748859997,2.70356503929674,1521004.28146891,0.0,1.0
2012-08-28,15.12,15.15,14.46,14.81,301000,2.81722283901907,2.82281256687426,2.69424882620474,2.7594623178487,1615463.26295745,0.0,1.0
2012-08-29,15.01,15.13,14.82,15.13,189100,2.79672717021668,2.81908608163746,2.7613255604671,2.81908608163746,1014897.35224337,0.0,1.0
2012-08-30,15.09,15.12,14.75,14.87,178700,2.81163311116387,2.81722283901907,2.74828286213831,2.77064177355909,959080.681363777,0.0,1.0
2012-08-31,15.27,15.5,15.1,15.24,332700,2.84517147829505,2.88802605851822,2.81349635378227,2.83958175043985,1785596.76938852,0.0,1.0
2012-09-04,15.38,15.58,14.36,15.26,326800,2.86566714709744,2.90293199946541,2.67561640002075,2.84330823567665,1753931.54263952,0.0,1.0
2012-09-05,14.98,15.49,14.83,15.48,576000,2.79113744236148,2.88616281589982,2.7631888030855,2.88429957328142,3091384.84871593,0.0,1.0
2012-09-06,15.16,15.28,15.07,15.13,400300,2.82467580949266,2.84703472091345,2.80790662592707,2.81908608163746,2148405.13010588,0.0,1.0
2012-09-07,15.11,15.23,15.04,15.23,165300,2.81535959640067,2.83771850782145,2.80231689807187,2.83771850782145,887163.047730454,0.0,1.0
2012-09-10,15.06,15.225,15.03,15.17,128700,2.80604338330867,2.83678688651225,2.80045365545348,2.82653905211106,690731.302134965,0.0,1.0
2012-09-11,15.03,15.243,14.925,15.13,176500,2.80045365545348,2.84014072322537,2.78088960796029,2.81908608163746,947273.308677708,0.0,1.0
2012-09-12,14.91,15.1391,14.8,15.11,119900,2.77809474403269,2.82078163242021,2.7575990752303,2.81535959640067,643501.811390693,0.0,1.0
2012-09-13,14.9,15.14,14.53,14.75,350800,2.77623150141429,2.82094932425586,2.70729152453353,2.74828286213831,1882739.24466935,0.0,1.0
2012-09-14,14.91,15.088,14.65,15.06,455700,2.77809474403269,2.81126046264019,2.72965043595432,2.80604338330867,2445736.2422914,0.0,1.0
2012-09-17,14.8,14.9752,14.72,14.81,172700,2.7575990752303,2.79024308590465,2.74269313428311,2.7594623178487,926878.75585632,0.0,1.0
2012-09-18,14.92,14.94,14.6503,14.75,141000,2.77995798665109,2.78368447188789,2.72970633323287,2.74828286213831,756745.249425252,0.0,1.0
2012-09-19,14.51,14.92,14.49,14.92,216100,2.70356503929674,2.77995798665109,2.69983855405994,2.77995798665109,1159806.01702693,0.0,1.0
2012-09-20,14.4,14.56,14.29,14.46,193700,2.68306937049435,2.71288125238873,2.66257370169196,2.69424882620474,1039585.49513242,0.0,1.0
2012-09-21,14.18,14.85,14.1,14.61,761500,2.64207803288957,2.7669152883223,2.62717209194238,2.72219746548072,4086961.04565482,0.0,1.0
2012-09-24,14.18,14.31,14.0,14.1,323100,2.64207803288957,2.66630018692876,2.60853966575839,2.62717209194238,1734073.68857659,0.0,1.0
2012-09-25,13.89,14.3,13.86,14.24,373000,2.58804399695601,2.66443694431036,2.58245426910081,2.65325748859997,2001886.36904694,0.0,1.0
2012-09-26,14.04,14.13,13.7936,13.7936,181400,2.61599263623199,2.63276181979758,2.57008233811464,2.57008233811464,973571.547842133,0.0,1.0
2012-09-27,13.99,14.2,13.9,14.08,214300,2.60667642314,2.64580451812637,2.58990723957441,2.62344560670559,1150145.43937469,0.0,1.0
2012-09-28,13.68,14.01,13.68,13.91,184000,2.54891590196963,2.61040290837679,2.54891590196963,2.5917704821928,987525.715562032,0.0,1.0
2012-10-01,13.74,13.95,13.61,13.75,163500,2.56009535768002,2.5992234526664,2.53587320364084,2.56195860029842,877502.470078219,0.0,1.0
2012-10-02,13.71,13.87,13.54,13.77,194100,2.55450562982483,2.58431751171921,2.52283050531205,2.56568508553522,1041732.29016625,0.0,1.0
2012-10-03,13.64,13.77,13.57,13.74,203100,2.54146293149604,2.56568508553522,2.52842023316724,2.56009535768002,1090035.17842744,0.0,1.0
2012-10-04,13.64,13.68,13.53,13.66,209300,2.54146293149604,2.54891590196963,2.52096726269365,2.54518941673283,1123310.50145181,0.0,1.0
2012-10-05,13.91,14.26,13.67,13.67,379600,2.5917704821928,2.65698397383676,2.54705265935123,2.54705265935123,2037308.48710515,0.0,1.0
2012-10-08,13.84,13.88,13.66,13.81,84500,2.57872778386401,2.58618075433761,2.54518941673283,2.57313805600882,453510.450896694,0.0,1.0
2012-10-09,13.56,13.84,13.47,13.82,220200,2.52655699054884,2.57872778386401,2.50978780698326,2.57500129862721,1181810.66612369,0.0,1.0
2012-10-10,13.49,13.73,13.28,13.54,256100,2.51351429222005,2.55823211506163,2.47438619723368,2.52283050531205,1374485.52040998,0.0,1.0
2012-10-11,13.45,13.625,13.4,13.6,172000,2.50606132174646,2.53866806756844,2.49674510865446,2.53400996102244,923121.864547115,0.0,1.0
2012-10-12,13.33,13.6,13.24,13.45,338800,2.48370241032567,2.53400996102244,2.46693322676008,2.50606132174646,1818335.39365444,0.0,1.0
2012-10-15,13.54,13.59,13.09,13.35,260500,2.52283050531205,2.53214671840404,2.4389845874841,2.48742889556247,1398100.26578211,0.0,1.0
2012-10-16,14.14,14.17,13.54,13.6,262200,2.63462506241598,2.64021479027117,2.52283050531205,2.53400996102244,1407224.14467589,0.0,1.0
2012-10-17,14.49,14.5,13.96,14.11,281700,2.69983855405994,2.70170179667834,2.6010866952848,2.62903533456078,1511880.40257513,0.0,1.0
2012-10-18,14.19,14.54,14.19,14.49,183600,2.64394127550797,2.70915476715193,2.64394127550797,2.69983855405994,985378.920528202,0.0,1.0
2012-10-19,13.85,14.215,13.62,14.03,317800,2.58059102648241,2.64859938205397,2.53773644625924,2.61412939361359,1705628.65437834,0.0,1.0
2012-10-22,13.79,13.9491,13.71,13.77,149800,2.56941157077202,2.59905576083074,2.55450562982483,2.56568508553522,803974.740169523,0.0,1.0
2012-10-23,13.99,14.02,13.54,13.59,162000,2.60667642314,2.61226615099519,2.52283050531205,2.53214671840404,869451.988701352,0.0,1.0
2012-10-24,14.03,14.11,13.89,14.09,177100,2.61412939361359,2.62903533456078,2.58804399695601,2.62530884932398,950493.501228455,0.0,1.0
2012-10-25,14.24,14.31,14.05,14.19,227100,2.65325748859997,2.66630018692876,2.61785587885039,2.64394127550797,1218842.88045727,0.0,1.0
2012-10-26,14.07,14.41,14.02,14.21,120600,2.62158236408719,2.68493261311275,2.61226615099519,2.64766776074477,647258.702699896,0.0,1.0
2012-10-31,14.17,14.34,13.954,14.1,167000,2.64021479027117,2.67188991478395,2.59996874971376,2.62717209194238,896286.926624236,0.0,1.0
2012-11-01,14.29,14.47,13.91,14.21,284500,2.66257370169196,2.69611206882314,2.5917704821928,2.64766776074477,1526907.96781195,0.0,1.0
2012-11-02,14.76,14.81,14.43,14.58,464500,2.75014610475671,2.7594623178487,2.68865909834954,2.71660773762553,2492965.73303567,0.0,1.0
2012-11-05,15.0,15.04,14.65,14.72,375500,2.79486392759828,2.80231689807187,2.72965043595432,2.74269313428311,2015303.83800838,0.0,1.0
2012-11-06,15.03,15.14,14.88,15.02,218600,2.80045365545348,2.82094932425586,2.77250501617749,2.79859041283508,1173223.48598837,0.0,1.0
2012-11-07,14.62,14.9586,14.48,14.82,234300,2.72406070809912,2.78715010315811,2.69797531144154,2.7613255604671,1257485.19106622,0.0,1.0
2012-11-08,14.25,14.75,14.25,14.56,235400,2.65512073121837,2.74828286213831,2.65512073121837,2.71288125238873,1263388.87740925,0.0,1.0
2012-11-09,14.04,14.36,14.03,14.14,328800,2.61599263623199,2.67561640002075,2.61412939361359,2.63462506241598,1764665.51780867,0.0,1.0
2012-11-12,14.09,14.18,14.02,14.13,165600,2.62530884932398,2.64207803288957,2.61226615099519,2.63276181979758,888773.144005829,0.0,1.0
2012-11-13,14.08,14.1975,14.0,14.0,156700,2.62344560670559,2.64533870747177,2.60853966575839,2.60853966575839,841006.954503098,0.0,1.0
2012-11-14,14.12,14.3476,13.96,14.16,238200,2.63089857717918,2.67330597917394,2.6010866952848,2.63835154765278,1278416.44264606,0.0,1.0
2012-11-15,13.99,14.158,13.672,14.1,426500,2.60667642314,2.6379788991291,2.54742530787491,2.62717209194238,2289020.20482177,0.0,1.0
2012-11-16,14.36,14.36,13.81,14.0,425200,2.67561640002075,2.67561640002075,2.57313805600882,2.60853966575839,2282043.12096183,0.0,1.0
2012-11-19,14.53,14.53,14.22,14.42,219500,2.72592395071752,2.72592395071752,2.66776590359278,2.70528722431842,1170001.45919716,0.1,1.0
2012-11-20,14.5,14.58,14.3411,14.45,165700,2.72029575260868,2.73530428089893,2.69048506329216,2.71091542242727,883231.169881412,0.0,1.0
2012-11-21,14.65,14.65,14.4406,14.47,121500,2.7484367431529,2.7484367431529,2.70915192035316,2.71466755449983,647631.787209365,0.0,1.0
2012-11-23,14.94,14.94,14.6301,14.66,96100,2.80284265820508,2.80284265820508,2.7447033717407,2.75031280918919,512242.096714567,0.0,1.0
2012-11-26,15.0,15.02,14.81,14.92,162100,2.81409905442277,2.81785118649533,2.77845379973341,2.79909052613251,864042.079890024,0.0,1.0
2012-11-27,15.77,15.81,15.19,15.2,526100,2.95855613921647,2.9660604033616,2.84974430911212,2.85162037514841,2804272.29013043,0.0,1.0
2012-11-28,16.02,16.05,15.28,15.64,291500,3.00545779012352,3.01108598823236,2.86662890343866,2.93416728074481,1553783.25902493,0.0,1.0
2012-11-29,16.31,16.4,16.1,16.21,260600,3.05986370517569,3.07674829950223,3.02046631841377,3.04110304481287,1389076.90326552,0.0,1.0
2012-11-30,16.25,16.5,16.01,16.32,338000,3.048607308958,3.09550895986505,3.00358172408724,3.06173977121197,1801642.33808037,0.0,1.0
2012-12-03,16.27,16.39,16.15,16.26,229400,3.05235944103056,3.07487223346595,3.02984664859518,3.05048337499428,1222771.45667348,0.0,1.0
2012-12-04,16.2,16.3,15.88,16.3,159900,3.03922697877659,3.05798763913941,2.97919286561557,3.05798763913941,852315.413784176,0.0,1.0
2012-12-05,16.12,16.25,15.905,15.98,125800,3.02421845048634,3.048607308958,2.98388303070628,2.99795352597839,670552.089143522,0.0,1.0
2012-12-06,16.12,16.22,15.9501,16.07,282400,3.02421845048634,3.04297911084915,2.99234408852991,3.01483812030493,1505277.50376892,0.0,1.0
2012-12-07,16.2,16.2871,16.05,16.23,163100,3.03922697877659,3.0555675139526,3.01108598823236,3.04485517688544,869372.38266541,0.0,1.0
2012-12-10,16.45,16.5,16.2,16.26,283500,3.08612862968364,3.09550895986505,3.03922697877659,3.05048337499428,1511140.83682185,0.0,1.0
2012-12-11,16.54,16.6,16.38,16.5,211500,3.10301322401017,3.11426962022786,3.07299616742966,3.09550895986505,1127359.03699408,0.0,1.0
2012-12-12,16.13,16.63,16.12,16.54,433300,3.02609451652262,3.11989781833671,3.02421845048634,3.10301322401017,2309620.19257463,0.0,1.0
2012-12-13,16.11,16.5944,15.96,16.07,134200,3.02234238445005,3.11321902324755,2.99420139390583,3.01483812030493,715326.632456764,0.0,1.0
2012-12-14,15.84,15.84,14.9,15.83,487600,2.97168860147044,2.97168860147044,2.79533839405995,2.96981253543416,2599055.63327808,0.0,1.0
2012-12-17,16.26,16.3,15.87,15.9,268000,3.05048337499428,3.05798763913941,2.97731679957929,2.98294499768813,1428521.14380337,0.0,1.0
2012-12-18,16.13,16.25,16.02,16.24,254600,3.02609451652262,3.048607308958,3.00545779012352,3.04673124292172,1357095.0866132,0.0,1.0
2012-12-19,16.25,16.42,16.13,16.13,286200,3.048607308958,3.08050043157479,3.02609451652262,3.02609451652262,1525532.65431539,0.0,1.0
2012-12-20,16.51,16.53,16.15,16.22,260300,3.09738502590133,3.10113715797389,3.02984664859518,3.04297911084915,1387477.8124329,0.0,1.0
2012-12-21,16.47,16.56,16.03,16.3,888000,3.0898807617562,3.10676535608274,3.0073338561598,3.05798763913941,4733308.86454252,0.0,1.0
2012-12-24,16.39,16.45,16.15,16.44,87700,3.07487223346595,3.08612862968364,3.02984664859518,3.08425256364735,467467.553401326,0.0,1.0
2012-12-26,16.22,16.5,16.15,16.4,116600,3.04297911084915,3.09550895986505,3.02984664859518,3.07674829950223,621513.303609975,0.0,1.0
2012-12-27,16.25,16.33,16.045,16.27,120700,3.048607308958,3.06361583724825,3.01014795521422,3.05235944103056,643367.544989056,0.0,1.0
2012-12-28,16.02,16.22,15.97,16.15,110400,3.00545779012352,3.04297911084915,2.99607745994211,3.02984664859518,588465.426402582,0.0,1.0
2012-12-31,16.45,16.45,15.65,15.92,234500,3.08612862968364,3.08612862968364,2.93604334678109,2.9866971297607,1249956.00082795,0.0,1.0
2013-01-02,17.19,17.36,16.45,16.66,471200,3.22495751636849,3.25685063898528,3.08612862968364,3.12552601644555,2511638.66776175,0.0,1.0
2013-01-03,17.15,17.5,17.1,17.2,233500,3.21745325222337,3.28311556349323,3.20807292204196,3.22683358240477,1244625.69805256,0.0,1.0
2013-01-04,16.96,17.25,16.9,17.25,190200,3.18180799753401,3.23621391258618,3.17055160131632,3.23621391258618,1013823.58787836,0.0,1.0
2013-01-07,17.01,17.06,16.79,16.8,140800,3.19118832771542,3.20056865789683,3.14991487491722,3.1517909409535,750506.630774309,0.0,1.0
2013-01-08,16.82,17.11,16.76,16.95,153300,3.15554307302606,3.20994898807824,3.14428667680837,3.17993193149773,817135.415466631,0.0,1.0
2013-01-09,16.75,17.0964,16.64,16.9,134300,3.14241061077209,3.20739753826889,3.12177388437299,3.17055160131632,715859.662734302,0.0,1.0
2013-01-10,16.75,17.09,16.63,16.86,95600,3.14241061077209,3.20619685600567,3.11989781833671,3.16304733717119,509576.945326875,0.0,1.0
2013-01-11,16.77,16.93,16.53,16.78,150100,3.14616274284466,3.17617979942516,3.10113715797389,3.14803880888094,800078.446585395,0.0,1.0
2013-01-14,16.84,16.89,16.6,16.67,122500,3.15929520509863,3.16867553528004,3.11426962022786,3.12740208248184,652962.08998475,0.0,1.0
2013-01-15,16.62,16.78,16.46,16.69,147600,3.11802175230043,3.14803880888094,3.08800469571992,3.1311542145544,786752.689646931,0.0,1.0
2013-01-16,16.76,16.87,16.49,16.61,251500,3.14428667680837,3.16492340320747,3.09363289382876,3.11614568626415,1340571.14800951,0.0,1.0
2013-01-17,17.12,17.27,16.78,16.78,345500,3.21182505411452,3.23996604465875,3.14803880888094,3.14803880888094,1841619.60889576,0.0,1.0
2013-01-18,17.23,17.33,16.95,17.06,185300,3.23246178051362,3.25122244087644,3.17993193149773,3.20056865789683,987705.104278973,0.0,1.0
2013-01-22,17.4,17.42,17.06,17.18,155100,3.26435490313041,3.26810703520298,3.20056865789683,3.22308145033221,826729.960462325,0.0,1.0
2013-01-23,17.67,17.67,17.42,17.43,266800,3.31500868611002,3.31500868611002,3.26810703520298,3.26998310123926,1422124.78047291,0.0,1.0
2013-01-24,17.71,17.978,17.48,17.64,210900,3.32251295025515,3.3727915200275,3.27936343142067,3.30938048800118,1124160.85532885,0.0,1.0
2013-01-25,17.77,18.0,17.66,17.84,172200,3.33376934647284,3.37691886530732,3.31313262007374,3.34690180872681,917878.13792142,0.0,1.0
2013-01-28,17.74,17.9398,17.65,17.83,225000,3.32814114836399,3.36562494776891,3.31125655403746,3.34502574269053,1199318.12446179,0.0,1.0
2013-01-29,18.09,18.09,17.56,17.75,370200,3.39380345963386,3.39380345963386,3.29437195971092,3.33001721440028,1973278.08744779,0.0,1.0
2013-01-30,17.82,18.13,17.75,18.01,182300,3.34314967665425,3.40130772377899,3.33001721440028,3.3787949313436,971714.195952816,0.0,1.0
2013-01-31,17.55,17.805,17.495,17.74,234800,3.29249589367464,3.34033557759983,3.28217753047509,3.32814114836399,1251555.09166057,0.0,1.0
2013-02-01,17.57,17.8,17.4,17.5,366200,3.2962480257472,3.33939754458169,3.26435490313041,3.28311556349323,1951956.87634625,0.0,1.0
2013-02-04,17.4,17.8,17.35,17.4,221700,3.26435490313041,3.33939754458169,3.254974572949,3.26435490313041,1181728.12530301,0.0,1.0
2013-02-05,17.65,17.75,17.38,17.54,127400,3.31125655403746,3.33001721440028,3.26060277105785,3.29061982763836,679080.57358414,0.0,1.0
2013-02-06,17.84,17.84,17.5,17.5,128900,3.34690180872681,3.34690180872681,3.28311556349323,3.28311556349323,687076.027747219,0.0,1.0
2013-02-07,17.55,17.825,17.385,17.78,208200,3.29249589367464,3.34408770967239,3.26154080407599,3.33564541250912,1109769.03783531,0.0,1.0
2013-02-08,16.1,17.13,15.84,16.58,727900,3.02046631841377,3.2137011201508,2.97168860147044,3.1105174881553,3879927.39020326,0.0,1.0
2013-02-11,16.45,16.45,15.95,16.24,464000,3.08612862968364,3.08612862968364,2.99232532786954,3.04673124292172,2473260.48777897,0.0,1.0
2013-02-12,17.15,17.25,16.42,16.49,437100,3.21745325222337,3.23621391258618,3.08050043157479,3.09363289382876,2329875.34312109,0.0,1.0
2013-02-13,17.4,17.4,17.12,17.19,274000,3.26435490313041,3.26435490313041,3.21182505411452,3.22495751636849,1460502.96045569,0.0,1.0
2013-02-14,17.35,17.47,17.23,17.3,288300,3.254974572949,3.27748736538438,3.23246178051362,3.24559424276759,1536726.2901437,0.0,1.0
2013-02-15,17.3,17.45,17.08,17.45,262300,3.24559424276759,3.27373523331182,3.20432078996939,3.27373523331182,1398138.41798367,0.0,1.0
2013-02-19,17.32,17.5,17.13,17.28,535200,3.24934637484016,3.28311556349323,3.2137011201508,3.24184211069503,2852778.04538643,0.0,1.0
2013-02-20,17.06,17.48,17.05,17.29,224800,3.20056865789683,3.27936343142067,3.19869259186055,3.24371817673131,1198252.06390671,0.0,1.0
2013-02-21,17.53,17.82,16.81,17.13,531900,3.28874376160208,3.34314967665425,3.15366700698978,3.2137011201508,2835188.04622766,0.0,1.0
2013-02-22,17.68,17.7992,17.53,17.77,250400,3.3168847521463,3.33924745929878,3.28874376160208,3.33376934647284,1334707.81495658,0.0,1.0
2013-02-25,17.31,17.85,17.17,17.58,748700,3.24747030880387,3.34877787476309,3.22120538429593,3.29812409178348,3990797.68793129,0.0,1.0
2013-02-26,17.26,17.48,17.12,17.44,217300,3.23808997862247,3.27936343142067,3.21182505411452,3.27185916727554,1158274.79309131,0.0,1.0
2013-02-27,17.61,17.65,17.23,17.23,187600,3.30375228989233,3.31125655403746,3.23246178051362,3.23246178051362,999964.80066236,0.0,1.0
2013-02-28,17.84,17.86,17.53,17.58,209100,3.34690180872681,3.35065394079938,3.28874376160208,3.29812409178348,1114566.31033315,0.0,1.0
2013-03-01,17.8,17.95,17.39,17.6,702300,3.33939754458169,3.36753853512591,3.26247883709413,3.30187622385605,3743471.63915338,0.0,1.0
2013-03-04,17.58,17.78,17.43,17.72,275100,3.29812409178348,3.33564541250912,3.26998310123926,3.32438901629143,1466366.29350861,0.0,1.0
2013-03-05,17.84,18.0,17.68,17.68,175600,3.36566246908963,3.39584778271375,3.33547715546551,3.33547715546551,930783.769546373,0.1,1.0
2013-03-06,17.75,17.91,17.65,17.83,131900,3.34868323017606,3.37886854380019,3.32981740916099,3.36377588698812,699147.94534833,0.0,1.0
2013-03-07,17.83,17.87,17.65,17.75,163300,3.36377588698812,3.37132221539415,3.32981740916099,3.34868323017606,865586.500950586,0.0,1.0
2013-03-08,17.69,17.89,17.58,17.89,274900,3.33736373756702,3.37509537959717,3.31661133445043,3.37509537959717,1457132.45016115,0.0,1.0
2013-03-11,17.81,17.87,17.52,17.57,295600,3.36000272278511,3.37132221539415,3.30529184184139,3.31472475234893,1566854.68267601,0.0,1.0
2013-03-12,18.17,18.2264,17.71,17.71,515600,3.42791967843938,3.43856000149189,3.34113690177003,3.34113690177003,2732984.69008036,0.0,1.0
2013-03-13,18.22,18.36,18.12,18.12,308300,3.43735258894692,3.46376473836803,3.41848676793185,3.41848676793185,1634172.1876489,0.0,1.0
2013-03-14,18.56,18.6,18.18,18.22,320300,3.50149638039818,3.50904270880421,3.42980626054089,3.43735258894692,1697779.27896186,0.0,1.0
2013-03-15,18.31,18.79,18.21,18.79,886600,3.45433182786049,3.54488776873286,3.43546600684541,3.54488776873286,4699503.92983949,0.0,1.0
2013-03-18,18.04,18.27,17.75,18.05,266200,3.40339411111978,3.44678549945446,3.34868323017606,3.40528069322129,1411017.30895925,0.0,1.0
2013-03-19,18.05,18.1599,17.91,18.05,375300,3.40528069322129,3.42601423051686,3.37886854380019,3.40528069322129,1989311.78081295,0.0,1.0
2013-03-20,18.22,18.34,18.08,18.14,152200,3.43735258894692,3.45999157416501,3.41094043952581,3.42225993213486,806749.941486094,0.0,1.0
2013-03-21,18.3,18.91,18.05,18.05,732000,3.45244524575898,3.56752675395095,3.40528069322129,3.40528069322129,3880032.57009081,0.0,1.0
2013-03-22,18.18,18.41,18.11,18.41,244900,3.42980626054089,3.47319764887557,3.41660018583034,3.47319764887557,1298114.72187874,0.0,1.0
2013-03-25,18.58,18.69,18.32,18.32,339100,3.5052695446012,3.52602194771778,3.456218409962,3.456218409962,1797430.38868551,0.0,1.0
2013-03-26,18.74,18.74,18.52,18.61,118300,3.53545485822532,3.53545485822532,3.49395005199215,3.51092929090572,627059.90852697,0.0,1.0
2013-03-27,18.77,18.8,18.44,18.61,189200,3.54111460452984,3.54677435083437,3.47885739518009,3.51092929090572,1002871.80636773,0.0,1.0
2013-03-28,18.75,18.8,18.7,18.78,162200,3.53734144032683,3.54677435083437,3.52790852981929,3.54300118663135,859755.850913562,0.0,1.0
2013-04-01,18.39,18.93,18.33,18.75,312100,3.46942448467255,3.57129991815396,3.45810499206351,3.53734144032683,1654314.43323134,0.0,1.0
2013-04-02,18.385,18.53,18.2799,18.53,316800,3.4684811936218,3.49583663409366,3.44865321573495,3.49583663409366,1679227.21066225,0.0,1.0
2013-04-03,18.16,18.45,18.11,18.45,319200,3.42603309633788,3.4807439772816,3.41660018583034,3.4807439772816,1691948.62892484,0.0,1.0
2013-04-04,18.54,18.575,18.13,18.22,296200,3.49772321619517,3.50432625355044,3.42037335003335,3.43735258894692,1570035.03724166,0.0,1.0
2013-04-05,18.47,18.51,18.21,18.23,184100,3.48451714148461,3.49206346989064,3.43546600684541,3.43923917104843,975838.792559723,0.0,1.0
2013-04-08,19.14,19.17,18.5,18.58,311200,3.61091814228562,3.61657788859015,3.49017688778914,3.5052695446012,1649543.90138287,0.0,1.0
2013-04-09,19.35,19.47,18.96,19.13,362800,3.65053636641729,3.67317535163538,3.57695966445849,3.60903156018412,1923054.39402861,0.0,1.0
2013-04-10,19.86,19.89,19.16,19.35,384800,3.74675205359417,3.7524117998987,3.61469130648864,3.65053636641729,2039667.39476905,0.0,1.0
2013-04-11,19.63,19.96,19.51,19.74,269700,3.7033606652595,3.76561787460925,3.68072168004141,3.72411306837608,1429569.37725887,0.0,1.0
2013-04-12,19.64,19.8,19.4,19.49,276200,3.70524724736101,3.73543256098513,3.65996927692482,3.67694851583839,1464023.21838672,0.0,1.0
2013-04-15,19.08,19.59,19.05,19.59,256300,3.59959864967658,3.69581433685347,3.59393890337206,3.69581433685347,1358541.45862606,0.0,1.0
2013-04-16,19.5,19.51,19.01,19.21,189100,3.6788350979399,3.68072168004141,3.58639257496603,3.62412421699618,1002341.74727346,0.0,1.0
2013-04-17,19.05,19.4825,18.96,19.41,330400,3.59393890337206,3.67553357926226,3.57695966445849,3.66185585902633,1751315.24748361,0.0,1.0
2013-04-18,18.97,19.19,18.82,19.19,355500,3.57884624655999,3.62035105279316,3.55054751503738,3.62035105279316,1884360.08014656,0.0,1.0
2013-04-19,18.98,19.01,18.28,18.28,381800,3.5807328286615,3.58639257496603,3.44867208155597,3.44867208155597,2023765.62194081,0.0,1.0
2013-04-22,19.13,19.19,18.6,19.0,245200,3.60903156018412,3.62035105279316,3.50904270880421,3.58450599286452,1299704.89916156,0.0,1.0
2013-04-23,19.68,20.01,19.29,20.0,235100,3.71279357576704,3.77505078511679,3.63921687380824,3.77316420301528,1246168.93063982,0.0,1.0
2013-04-24,19.79,19.8001,19.5,19.7,276000,3.73354597888362,3.73545142680614,3.6788350979399,3.71656673997005,1462963.10019817,0.0,1.0
2013-04-25,18.8,19.6,18.68,19.6,387200,3.54677435083437,3.69770091895498,3.52413536561627,3.69770091895498,2052388.81303164,0.0,1.0
2013-04-26,19.51,19.9899,19.12,19.85,827300,3.68072168004141,3.77125875509276,3.60714497808261,3.74486547149267,4385178.88693459,0.0,1.0
2013-04-29,20.17,20.18,19.64,19.64,445700,3.80523609874091,3.80712268084242,3.70524724736101,3.70524724736101,2362473.38318234,0.0,1.0
2013-04-30,20.37,20.39,20.06,20.2,323000,3.84296774077106,3.84674090497408,3.78448369562433,3.81089584504543,1712090.87450728,0.0,1.0
2013-05-01,19.67,20.57,19.6299,20.36,478900,3.71090699366553,3.88069938280122,3.70334179943848,3.84108115866956,2538453.00248154,0.0,1.0
2013-05-02,20.16,20.18,19.66,19.7,286600,3.8033495166394,3.80712268084242,3.70902041156402,3.71656673997005,1519149.36419129,0.0,1.0
2013-05-03,20.46,20.58,19.97,20.24,498400,3.85994697968463,3.88258596490272,3.76750445671076,3.81844217345146,2641814.52586511,0.0,1.0
2013-05-06,20.48,20.7,20.36,20.5,267700,3.86372014388765,3.90522495012082,3.84108115866956,3.86749330809066,1418968.19537337,0.0,1.0
2013-05-07,20.35,20.64,20.28,20.45,273400,3.83919457656805,3.89390545751177,3.8259885018575,3.85806039758313,1449181.56374703,0.0,1.0
2013-05-08,20.64,20.64,20.32,20.35,311000,3.89390545751177,3.89390545751177,3.83353483026353,3.83919457656805,1648483.78319432,0.0,1.0
2013-05-09,20.6,20.75,20.49,20.64,409200,3.88635912910574,3.91465786062835,3.86560672598916,3.89390545751177,2169001.81377207,0.0,1.0
2013-05-10,20.64,20.74,20.6,20.66,319900,3.89390545751177,3.91277127852685,3.88635912910574,3.89767862171479,1695659.04258477,0.0,1.0
2013-05-13,20.25,20.64,20.1,20.64,456400,3.82032875555297,3.89390545751177,3.79203002403036,3.89390545751177,2419189.70626973,0.0,1.0
2013-05-14,20.45,20.65,19.83,20.21,892100,3.85806039758313,3.89579203961328,3.74109230728965,3.81278242714694,4728657.18002459,0.0,1.0
2013-05-15,20.68,20.85,20.36,20.4,575700,3.9014517859178,3.93352368164343,3.84108115866956,3.84862748707559,3051550.20573945,0.0,1.0
2013-05-16,20.54,20.74,20.44,20.53,459700,3.87503963649669,3.91277127852685,3.85617381548162,3.87315305439519,2436681.6563808,0.0,1.0
2013-05-17,20.45,20.68,20.26,20.6,499900,3.85806039758313,3.9014517859178,3.82221533765448,3.88635912910574,2649765.41227922,0.0,1.0
2013-05-20,20.43,20.74,20.34,20.45,356700,3.85428723338011,3.91277127852685,3.83730799446654,3.85806039758313,1890720.78927785,0.0,1.0
2013-05-21,19.88,20.05,19.63,19.65,355600,3.8259885018575,3.85870570735628,3.77787496435929,3.78172404735914,1847712.81894022,0.4,1.0
2013-05-22,19.5,20.18,19.35,19.84,373800,3.75285592486022,3.88372474685535,3.72398780236129,3.81829033585778,1942280.79786236,0.0,1.0
2013-05-23,20.05,20.37,19.161,19.38,536400,3.85870570735628,3.92029103535398,3.68761396801265,3.72976142686108,2787157.35680409,0.0,1.0
2013-05-24,20.93,21.0,19.64,19.98,725300,4.02806535934997,4.04153714984947,3.77979950585922,3.84523391685678,3768689.84133111,0.0,1.0
2013-05-28,20.57,21.01,20.38,21.01,455800,3.95878186535255,4.0434616913494,3.92221557685391,4.0434616913494,2368356.30729177,0.0,1.0
2013-05-29,20.71,20.8,20.45,20.45,315400,3.98572544635155,4.0030463198509,3.93568736735341,3.93568736735341,1638831.89846385,0.0,1.0
2013-05-30,20.95,21.14,20.56,20.82,318200,4.03191444234983,4.06848073084846,3.95685732385262,4.00689540285076,1653380.81829803,0.0,1.0
2013-05-31,20.75,20.94,20.64,20.79,275000,3.99342361235126,4.0299899008499,3.97225365585205,4.00112177835097,1428911.7694279,0.0,1.0
2013-06-03,20.94,21.07,20.55,20.6,608700,4.0299899008499,4.05500894034897,3.95493278235269,3.96455548985233,3162831.25109368,0.0,1.0
2013-06-04,20.94,21.33,20.88,21.03,442500,4.0299899008499,4.1050470193471,4.01844265185033,4.04731077434925,2299248.93807944,0.0,1.0
2013-06-05,20.69,20.92,20.61,20.86,184000,3.98187636335169,4.02614081785004,3.96648003135226,4.01459356885047,956071.874817214,0.0,1.0
2013-06-06,20.41,20.91,20.16,20.67,316600,3.9279892013537,4.02421627635011,3.87987566385549,3.97802728035183,1645067.14982136,0.0,1.0
2013-06-07,20.93,21.02,20.39,20.59,235800,4.02806535934997,4.04538623284932,3.92414011835384,3.96263094835241,1225226.89174945,0.0,1.0
2013-06-10,21.19,21.21,20.84,20.95,164600,4.07810343834811,4.08195252134796,4.01074448585061,4.03191444234983,855268.644537572,0.0,1.0
2013-06-11,20.77,21.0,20.66,20.92,228400,3.99727269535112,4.04153714984947,3.9761027388519,4.02614081785004,1186776.17504484,0.0,1.0
2013-06-12,20.54,21.04,20.44,20.97,154200,3.95300824085276,4.04923531584918,3.93376282585348,4.03576352534968,801229.79943921,0.0,1.0
2013-06-13,20.85,20.89,20.21,20.49,210700,4.01266902735054,4.02036719335026,3.88949837135513,3.94338553335312,1094806.21752167,0.0,1.0
2013-06-14,20.8,20.95,20.55,20.85,243200,4.0030463198509,4.03191444234983,3.95493278235269,4.01266902735054,1263677.60845406,0.0,1.0
2013-06-17,20.89,21.161,20.63,20.97,203400,4.02036719335026,4.07252226799831,3.97032911435212,4.03576352534968,1056875.10509685,0.0,1.0
2013-06-18,21.21,21.22,20.68,20.9,224800,4.08195252134796,4.08387706284789,3.97995182185176,4.02229173485018,1168070.42097234,0.0,1.0
2013-06-19,21.01,21.31,21.0,21.17,173500,4.0434616913494,4.10119793634725,4.04153714984947,4.07425435534825,901513.425439057,0.0,1.0
2013-06-20,20.75,20.89,20.58,20.7,188900,3.99342361235126,4.02036719335026,3.96070640685248,3.98380090485162,981532.48452702,0.0,1.0
2013-06-21,20.77,20.82,20.36,20.82,453200,3.99727269535112,4.00689540285076,3.91836649385405,4.00689540285076,2354846.59601718,0.0,1.0
2013-06-24,20.6,20.83,20.41,20.63,231400,3.96455548985233,4.00881994435069,3.9279892013537,3.97032911435212,1202364.30343861,0.0,1.0
2013-06-25,20.74,20.83,20.47,20.75,239800,3.99149907085133,4.00881994435069,3.93953645035327,3.99342361235126,1246011.06294113,0.0,1.0
2013-06-26,20.64,21.11,20.63,20.84,165000,3.97225365585205,4.06270710634868,3.97032911435212,4.01074448585061,857347.06165674,0.0,1.0
2013-06-27,20.88,20.96,20.59,20.79,184100,4.01844265185033,4.03383898384975,3.96263094835241,4.00112177835097,956591.479097006,0.0,1.0
2013-06-28,20.8,20.92,20.68,20.79,290500,4.0030463198509,4.02614081785004,3.97995182185176,4.00112177835097,1509450.43279566,0.0,1.0
2013-07-01,20.99,21.03,20.74,20.79,247000,4.03961260834954,4.04731077434925,3.99149907085133,4.00112177835097,1283422.57108615,0.0,1.0
2013-07-02,21.16,21.4699,20.74,20.92,610300,4.07232981384832,4.1319713549311,3.99149907085133,4.02614081785004,3171144.91957036,0.0,1.0
2013-07-03,21.22,21.3125,21.1,21.13,86900,4.08387706284789,4.10167907172223,4.06078256484875,4.06655618934854,451536.119139217,0.0,1.0
2013-07-05,21.45,21.5,20.93,21.5,304500,4.12814151734624,4.13776422484588,4.02806535934997,4.13776422484588,1582195.03196653,0.0,1.0
2013-07-08,21.62,21.85,21.33,21.44,656100,4.16085872284502,4.20512317734337,4.1050470193471,4.12621697584631,3409123.67971508,0.0,1.0
2013-07-09,21.79,21.83,21.57,21.78,230400,4.1935759283438,4.20127409434352,4.15123601534538,4.19165138684388,1197168.26064069,0.0,1.0
2013-07-10,22.09,22.09,21.68,21.73,158000,4.25131217334165,4.25131217334165,4.17240597184459,4.18202867934423,820974.762071304,0.0,1.0
2013-07-11,22.25,22.43,22.17,22.34,228100,4.28210483734051,4.31674658433922,4.26670850534108,4.29942571083986,1185217.36220547,0.0,1.0
2013-07-12,22.34,22.38,22.09,22.29,207900,4.29942571083986,4.30712387683957,4.25131217334165,4.28980300334022,1080257.29768749,0.0,1.0
2013-07-15,22.37,22.4,22.22,22.36,274300,4.30519933533965,4.31097295983943,4.27633121284072,4.30327479383972,1425274.53946936,0.0,1.0
2013-07-16,22.45,22.49,22.174,22.37,241600,4.32059566733907,4.32829383333879,4.26747832194105,4.30519933533965,1255363.93997739,0.0,1.0
2013-07-17,22.07,22.59,21.99,22.5,304700,4.2474630903418,4.34753924833807,4.23206675834237,4.33021837483872,1583234.24052611,0.0,1.0
2013-07-18,21.85,22.19,21.64,22.01,151600,4.20512317734337,4.27055758834094,4.16470780584488,4.23591584134223,787720.088164619,0.0,1.0
2013-07-19,21.46,21.89,21.35,21.74,298700,4.13006605884617,4.21282134334309,4.10889610234696,4.18395322084416,1552057.9837386,0.0,1.0
2013-07-22,21.24,21.39,21.12,21.35,211100,4.08772614584775,4.11659426834667,4.06463164784861,4.10889610234696,1096884.63464084,0.0,1.0
2013-07-23,20.88,21.325,20.81,21.26,272600,4.01844265185033,4.10408474859714,4.00497086135083,4.0915752288476,1416441.26671289,0.0,1.0
2013-07-24,20.88,21.03,20.66,20.94,235100,4.01844265185033,4.04731077434925,3.9761027388519,4.0299899008499,1221589.66179091,0.0,1.0
2013-07-25,20.81,21.015,20.64,20.8,294000,4.00497086135083,4.04442396209936,3.97225365585205,4.0030463198509,1527636.58258837,0.0,1.0
2013-07-26,20.41,20.705,20.26,20.6,256900,3.9279892013537,3.98476317560158,3.89912107885477,3.96455548985233,1334863.39478555,0.0,1.0
2013-07-29,20.32,20.47,20.08,20.44,240500,3.91066832785434,3.93953645035327,3.86447933185606,3.93376282585348,1249648.29289967,0.0,1.0
2013-07-30,20.43,20.52,20.19,20.45,260500,3.93183828435355,3.94915915785291,3.88564928835527,3.93568736735341,1353569.14885807,0.0,1.0
2013-07-31,20.07,20.98,20.04,20.41,436000,3.86255479035613,4.03768806684961,3.85678116585635,3.9279892013537,2265474.65989297,0.0,1.0
2013-08-01,19.96,20.07,19.66,20.07,554900,3.84138483385692,3.86255479035613,3.78364858885907,3.86255479035613,2883284.14856561,0.0,1.0
2013-08-02,19.97,20.11,19.6201,19.84,439300,3.84330937535685,3.87025295635585,3.77596966827436,3.81829033585778,2282621.6011261,0.0,1.0
2013-08-05,19.74,19.95,19.58,19.89,328800,3.7990449208585,3.83946029235699,3.76825225685965,3.82791304335742,1708458.87195598,0.0,1.0
2013-08-06,19.6,19.84,19.45,19.67,342500,3.7721013398595,3.81829033585778,3.74323321736058,3.785573130359,1779644.65828748,0.0,1.0
2013-08-07,19.14,19.58,19.12,19.58,888100,3.6835724308628,3.76825225685965,3.67972334786294,3.76825225685965,4614605.60883243,0.0,1.0
2013-08-08,18.89,19.39,18.69,19.19,482100,3.63545889336459,3.73168596836101,3.59696806336603,3.69319513836244,2505012.23287706,0.0,1.0
2013-08-09,18.96,18.98,18.62,18.8,519500,3.64893068386409,3.65277976686395,3.58349627286653,3.61813801986524,2699344.23351925,0.0,1.0
2013-08-12,19.24,19.24,18.79,18.91,433200,3.70281784586208,3.70281784586208,3.61621347836531,3.63930797636445,2250925.74005879,0.0,1.0
2013-08-13,19.1,19.24,19.02,19.24,385000,3.67587426486309,3.70281784586208,3.66047793286366,3.70281784586208,2000476.47719906,0.0,1.0
2013-08-14,19.55,19.87,19.23,19.4,559700,3.76247863235986,3.82406396035757,3.70089330436216,3.73361050986094,2908225.15399562,0.0,1.0
2013-08-15,19.1,19.42,19.08,19.32,267700,3.67587426486309,3.73745959286079,3.67202518186323,3.71821417786151,1390980.65700309,0.0,1.0
2013-08-16,19.14,19.41,19.03,19.03,302400,3.6835724308628,3.73553505136086,3.66240247436359,3.66240247436359,1571283.3420909,0.0,1.0
2013-08-19,18.98,19.1999,18.98,19.14,422600,3.65277976686395,3.69510043444737,3.65277976686395,3.6835724308628,2195847.68640084,0.0,1.0
2013-08-20,19.14,19.18,18.93,18.93,289900,3.6835724308628,3.69127059686251,3.64315705936431,3.64315705936431,1506332.8071169,0.0,1.0
2013-08-21,18.85,19.24,18.84,19.14,297100,3.62776072736488,3.70281784586208,3.62583618586495,3.6835724308628,1543744.31526193,0.0,1.0
2013-08-22,19.0,19.08,18.85,18.85,152000,3.6566288498638,3.67202518186323,3.62776072736488,3.62776072736488,789798.505283786,0.0,1.0
2013-08-23,18.75,19.05,18.73,19.05,379900,3.6085153123656,3.66625155736345,3.60466622936574,3.66625155736345,1973976.65892967,0.0,1.0
2013-08-26,18.79,19.07,18.72,18.93,478000,3.61621347836531,3.6701006403633,3.60274168786581,3.64315705936431,2483708.45740559,0.0,1.0
2013-08-27,18.25,18.65,18.19,18.54,354700,3.53153365236846,3.60893712968065,3.51992313077164,3.5876511734198,1832992.58543342,0.1,1.0
2013-08-28,18.37,18.57,18.23,18.25,372600,3.55475469556212,3.59345643421821,3.52766347850285,3.53153365236846,1925494.88957568,0.0,1.0
2013-08-29,18.57,18.68,18.39,18.41,270300,3.59345643421821,3.61474239047906,3.55862486942773,3.56249504329334,1396836.46981295,0.0,1.0
2013-08-30,18.34,18.87,18.29,18.63,400600,3.5489494347637,3.65150904220235,3.53927400009968,3.60506695581504,2070191.23125072,0.0,1.0
2013-09-03,18.46,18.855,18.31,18.54,480900,3.57217047795736,3.64860641180314,3.54314417396529,3.5876511734198,2485159.66826877,0.0,1.0
2013-09-04,18.52,18.78,18.44,18.45,496000,3.58378099955419,3.63409325980711,3.56830030409175,3.57023539102456,2563192.33824352,0.0,1.0
2013-09-05,19.36,19.4,18.55,18.55,475700,3.74632830190978,3.754068649641,3.5895862603526,3.5895862603526,2458287.49052912,0.0,1.0
2013-09-06,19.14,19.47,19.1,19.47,417100,3.70375638938808,3.76761425817063,3.69601604165686,3.76761425817063,2155458.71830922,0.0,1.0
2013-09-09,19.39,19.48,19.14,19.14,322900,3.75213356270819,3.76954934510343,3.70375638938808,3.70375638938808,1668658.88310249,0.0,1.0
2013-09-10,19.79,19.975,19.42,19.53,517900,3.82953704002038,3.86533614827726,3.75793882350661,3.77922477976746,2676365.54833935,0.0,1.0
2013-09-11,19.81,19.84,19.66,19.7,464100,3.83340721388599,3.8392124746844,3.80438090989392,3.81212125762513,2398341.86326374,0.0,1.0
2013-09-12,19.7,19.88,19.6,19.81,282700,3.81212125762513,3.84695282241562,3.79277038829709,3.83340721388599,1460916.27826904,0.0,1.0
2013-09-13,19.77,19.81,19.66,19.77,448300,3.82566686615477,3.83340721388599,3.80438090989392,3.82566686615477,2316691.78474712,0.0,1.0
2013-09-16,19.66,20.0,19.51,19.94,342600,3.80438090989392,3.87017386560927,3.77535460590185,3.85856334401245,1770463.09492385,0.0,1.0
2013-09-17,19.7,19.79,19.51,19.63,448000,3.81212125762513,3.82953704002038,3.77535460590185,3.7985756490955,2315141.4668006,0.0,1.0
2013-09-18,19.67,19.822,19.4,19.75,335400,3.80631599682672,3.83572931820535,3.754068649641,3.82179669228916,1733255.46420741,0.0,1.0
2013-09-19,19.55,19.7,19.45,19.7,324300,3.78309495363307,3.81212125762513,3.76374408430502,3.81212125762513,1675893.70018624,0.0,1.0
2013-09-20,19.69,19.81,19.53,19.57,1203800,3.81018617069233,3.83340721388599,3.77922477976746,3.78696512749868,6220909.14672893,0.0,1.0
2013-09-23,19.57,19.72,19.41,19.61,432000,3.78696512749868,3.81599143149074,3.7560037365738,3.79470547522989,2232457.84298629,0.0,1.0
2013-09-24,19.85,20.03,19.39,19.61,390800,3.84114756161721,3.87597912640769,3.75213356270819,3.79470547522989,2019547.51166445,0.0,1.0
2013-09-25,19.56,19.87,19.54,19.8,302000,3.78503004056587,3.84501773548281,3.78115986670026,3.83147212695318,1560653.39949505,0.0,1.0
2013-09-26,19.39,19.75,19.25,19.56,310200,3.75213356270819,3.82179669228916,3.72504234564893,3.78503004056587,1603028.75669988,0.0,1.0
2013-09-27,19.3,19.42,19.17,19.3,265100,3.73471778031295,3.75793882350661,3.70956165018649,3.73471778031295,1369964.2920733,0.0,1.0
2013-09-30,19.34,19.42,19.01,19.15,361600,3.74245812804417,3.75793882350661,3.67860025926162,3.70569147632088,1868649.89820334,0.0,1.0
2013-10-01,19.32,19.57,19.21,19.39,300900,3.73858795417856,3.78696512749868,3.71730199791771,3.75213356270819,1554968.90035781,0.0,1.0
2013-10-02,19.16,19.34,19.1,19.16,331800,3.70762656325368,3.74245812804417,3.69601604165686,3.70762656325368,1714651.6488492,0.0,1.0
2013-10-03,18.86,19.36,18.84,19.18,340400,3.64957395526955,3.74632830190978,3.64570378140394,3.71149673711929,1759094.09664938,0.0,1.0
2013-10-04,18.99,19.17,18.78,18.84,331600,3.67473008539601,3.70956165018649,3.63409325980711,3.64570378140394,1713618.10355151,0.0,1.0
2013-10-07,18.8,18.99,18.75,18.89,297400,3.63796343367272,3.67473008539601,3.62828799900869,3.65537921606796,1536881.85764843,0.0,1.0
2013-10-08,18.39,19.015,18.24,18.85,519500,3.55862486942773,3.67956780272802,3.52959856543566,3.64763886833674,2684633.91072078,0.0,1.0
2013-10-09,19.2,19.3,18.4,18.44,564100,3.7153669109849,3.73471778031295,3.56055995636053,3.56830030409175,2915114.51210317,0.0,1.0
2013-10-10,20.05,20.06,19.2,19.45,619900,3.8798493002733,3.8817843872061,3.7153669109849,3.76374408430502,3203473.65015556,0.0,1.0
2013-10-11,19.91,20.14,19.85,20.0,330200,3.85275808321403,3.89726508266854,3.84114756161721,3.87017386560927,1706383.28646776,0.0,1.0
2013-10-14,20.43,20.56,19.73,19.77,442900,3.95338260371987,3.97853873384633,3.81792651842355,3.82566686615477,2288786.06170979,0.0,1.0
2013-10-15,20.2,20.66,20.08,20.45,332500,3.90887560426537,3.99788960317438,3.88565456107171,3.95725277758548,1718269.05739107,0.0,1.0
2013-10-16,19.985,20.45,19.89,20.3,228800,3.86727123521007,3.95725277758548,3.84888790934842,3.92822647359341,1182375.82054459,0.0,1.0
2013-10-17,20.06,20.06,19.68,19.85,266600,3.8817843872061,3.8817843872061,3.80825108375953,3.84114756161721,1377715.88180589,0.0,1.0
2013-10-18,19.61,20.23,19.42,20.23,780000,3.79470547522989,3.91468086506378,3.75793882350661,3.91468086506378,4030826.66094748,0.0,1.0
2013-10-21,19.48,19.69,19.39,19.57,497000,3.76954934510343,3.81018617069233,3.75213356270819,3.78696512749868,2568360.06473192,0.0,1.0
2013-10-22,19.35,19.67,19.32,19.49,301100,3.74439321497697,3.80631599682672,3.73858795417856,3.77148443203624,1556002.44565549,0.0,1.0
2013-10-23,18.94,19.324,18.92,19.2,373400,3.66505465073198,3.73936198895168,3.66118447686637,3.7153669109849,1929629.07076639,0.0,1.0
2013-10-24,18.88,19.1,18.86,18.98,386900,3.65344412913515,3.69601604165686,3.64957395526955,3.6727949984632,1999393.37835972,0.0,1.0
2013-10-25,18.73,19.02,18.5683,18.95,289600,3.62441782514309,3.68053534619442,3.59312746943963,3.66698973766479,1496573.59103896,0.0,1.0
2013-10-28,18.74,19.03,18.63,18.7,264700,3.62635291207589,3.68247043312722,3.60506695581504,3.61861256434467,1367897.20147794,0.0,1.0
2013-10-29,19.24,19.37,18.76,18.76,380100,3.72310725871612,3.74826338884258,3.6302230859415,3.6302230859415,1964252.83823863,0.0,1.0
2013-10-30,19.09,19.42,19.02,19.29,1025000,3.69408095472405,3.75793882350661,3.68053534619442,3.73278269338014,5296919.65060405,0.0,1.0
2013-10-31,19.02,19.5,19.0,19.16,274200,3.68053534619442,3.77341951896904,3.67666517232881,3.70762656325368,1416990.60311769,0.0,1.0
2013-11-01,18.94,19.19,18.64,18.98,560400,3.66505465073198,3.7134318240521,3.60700204274784,3.6727949984632,2895993.92409611,0.0,1.0
2013-11-04,18.86,19.21,18.81,19.04,350200,3.64957395526955,3.71730199791771,3.63989852060552,3.68440552006003,1809737.81623564,0.0,1.0
2013-11-05,18.84,18.97,18.6,18.76,316500,3.64570378140394,3.6708599115304,3.59926169501663,3.6302230859415,1635585.43357676,0.0,1.0
2013-11-06,18.82,18.92,18.23,18.23,844400,3.64183360753833,3.66118447686637,3.52766347850285,3.52766347850285,4363628.24680005,0.0,1.0
2013-11-07,18.1,18.83,18.09,18.75,933100,3.50250734837639,3.64376869447113,3.50057226144359,3.62828799900869,4822005.58632063,0.0,1.0
2013-11-08,18.12,18.26,18.03,18.08,592100,3.506377522242,3.53346873930127,3.48896173984676,3.49863717451078,3059810.85377821,0.0,1.0
2013-11-11,18.72,18.83,17.95,18.06,608100,3.62248273821028,3.64376869447113,3.47348104438432,3.49476700064517,3142494.47759251,0.0,1.0
2013-11-12,18.2,18.74,18.06,18.65,481200,3.52185821770444,3.62635291207589,3.49476700064517,3.60893712968065,2486709.98621529,0.0,1.0
2013-11-13,18.8,18.97,18.06,18.09,679600,3.63796343367272,3.6708599115304,3.49476700064517,3.50057226144359,3511986.92151269,0.0,1.0
2013-11-14,18.85,18.925,18.53,18.72,390300,3.64763886833674,3.66215202033278,3.58571608648699,3.62248273821028,2016963.64842025,0.0,1.0
2013-11-15,18.96,18.99,18.58,18.83,565900,3.66892482459759,3.67473008539601,3.59539152115102,3.64376869447113,2924416.41978228,0.0,1.0
2013-11-18,19.28,19.52,19.0,19.0,586700,3.73084760644734,3.77728969283465,3.67666517232881,3.67666517232881,3031905.13074087,0.0,1.0
2013-11-19,18.83,19.32,18.67,19.22,451800,3.66311956379918,3.75844237772704,3.63199374700641,3.73898874223156,2322445.07770765,0.1,1.0
2013-11-20,18.66,18.97,18.62,18.85,290400,3.63004838345686,3.69035465349285,3.62226692925867,3.66701029089828,1492780.1030684,0.0,1.0
2013-11-21,19.25,19.31,18.66,18.7,419300,3.7448248328802,3.75649701417749,3.63004838345686,3.63782983765505,2155381.18876232,0.0,1.0
2013-11-22,19.13,19.35,19.06,19.17,358400,3.72148047028562,3.76427846837568,3.70786292543879,3.72926192448382,1842329.16301554,0.0,1.0
2013-11-25,19.43,19.45,19.07,19.13,341400,3.77984137677207,3.78373210387116,3.70980828898833,3.72148047028562,1754941.89802876,0.0,1.0
2013-11-26,19.66,19.79,19.42,19.49,435400,3.82458473841168,3.8498744645558,3.77789601322252,3.79151355806936,2238142.06913216,0.0,1.0
2013-11-27,20.12,20.16,19.53,19.61,401500,3.91407146169089,3.92185291588908,3.79929501226755,3.81485792066393,2063881.58189381,0.0,1.0
2013-11-29,20.0,20.32,19.97,20.23,146800,3.89072709909631,3.95297873268185,3.88489100844767,3.93547046073592,754614.735297661,0.0,1.0
2013-12-02,19.49,20.23,19.42,20.05,439500,3.79151355806936,3.93547046073592,3.77789601322252,3.90045391684405,2259217.82127603,0.0,1.0
2013-12-03,19.45,19.77,19.4,19.47,377800,3.78373210387116,3.8459837374567,3.77400528612342,3.78762283097026,1942053.45364752,0.0,1.0
2013-12-04,19.09,19.61,18.98,19.38,331600,3.71369901608743,3.81485792066393,3.6923000170424,3.77011455902433,1704565.70997755,0.0,1.0
2013-12-05,18.89,19.22,18.87,19.03,435600,3.67479174509647,3.73898874223156,3.67090101799737,3.70202683479014,2239170.15460259,0.0,1.0
2013-12-06,18.95,19.08,18.87,19.08,398700,3.68646392639376,3.71175365253788,3.67090101799737,3.71175365253788,2049488.38530775,0.0,1.0
2013-12-09,18.84,19.08,18.82,18.99,290600,3.66506492734873,3.71175365253788,3.66117420024963,3.69424538059195,1493808.18853883,0.0,1.0
2013-12-10,18.86,18.96,18.72,18.8,511400,3.66895565444782,3.6884092899433,3.64172056475415,3.65728347315053,2628814.54789662,0.0,1.0
2013-12-11,19.18,19.22,18.79,18.93,611000,3.73120728803336,3.73898874223156,3.65533810960099,3.68257319929466,3140801.11217215,0.0,1.0
2013-12-12,19.25,19.42,19.12,19.25,466300,3.7448248328802,3.77789601322252,3.71953510673608,3.7448248328802,2396981.27431403,0.0,1.0
2013-12-13,19.37,19.45,19.06,19.23,380700,3.76816919547478,3.78373210387116,3.70786292543879,3.7409341057811,1956960.6929688,0.0,1.0
2013-12-16,19.36,19.8,19.28,19.43,335200,3.76622383192523,3.85181982810535,3.75066092352885,3.77984137677207,1723071.24844534,0.0,1.0
2013-12-17,19.49,19.51,19.14,19.37,390900,3.79151355806936,3.79540428516845,3.72342583383517,3.76816919547478,2009393.05196087,0.0,1.0
2013-12-18,19.56,19.61,19.34,19.47,322900,3.80513110291619,3.81485792066393,3.76233310482613,3.78762283097026,1659843.99201373,0.0,1.0
2013-12-19,19.69,19.85,19.24,19.48,376600,3.83042082906032,3.86154664585309,3.74287946933065,3.78956819451981,1935884.94082493,0.0,1.0
2013-12-20,19.79,19.81,19.56,19.68,711300,3.8498744645558,3.8537651916549,3.80513110291619,3.82847546551077,3656385.97559418,0.0,1.0
2013-12-23,19.69,19.8849,19.2,19.6,551600,3.83042082906032,3.86833596464101,3.73509801513246,3.81291255711439,2835459.72745361,0.0,1.0
2013-12-24,19.72,19.86,19.51,19.65,86400,3.83625691970896,3.86349200940264,3.79540428516845,3.82263937486213,444132.923226962,0.0,1.0
2013-12-26,19.86,19.92,19.67,19.74,276900,3.86349200940264,3.87516419069993,3.82653010196122,3.84014764680806,1423384.33381418,0.0,1.0
2013-12-27,19.72,19.95,19.62,19.94,287900,3.83625691970896,3.88100028134857,3.81680328421348,3.87905491779902,1479929.03468799,0.0,1.0
2013-12-30,19.68,19.78,19.63,19.65,181700,3.82847546551077,3.84792910100625,3.81874864776303,3.82263937486213,934015.649888182,0.0,1.0
2013-12-31,19.71,19.81,19.57,19.75,228100,3.83431155615942,3.8537651916549,3.80707646646574,3.84209301035761,1172531.47902859,0.0,1.0
2014-01-02,19.73,19.79,19.25,19.55,335100,3.83820228325851,3.8498744645558,3.7448248328802,3.80318573936665,1722557.20571012,0.0,1.0
2014-01-03,19.75,19.8,19.47,19.62,372900,3.84209301035761,3.85181982810535,3.78762283097026,3.81680328421348,1916865.35962192,0.0,1.0
2014-01-06,19.75,19.77,19.5,19.77,421800,3.84209301035761,3.8459837374567,3.7934589216189,3.8459837374567,2168232.25714273,0.0,1.0
2014-01-07,19.86,20.1,19.59,19.76,449400,3.86349200940264,3.91018073459179,3.81096719356484,3.84403837390716,2310108.05206246,0.0,1.0
2014-01-08,19.65,20.03,19.57,19.87,176300,3.82263937486213,3.89656318974496,3.80707646646574,3.86543737295219,906257.342186495,0.0,1.0
2014-01-09,19.49,19.91,19.36,19.68,257200,3.79151355806936,3.87321882715038,3.76622383192523,3.82847546551077,1322117.91497655,0.0,1.0
2014-01-10,19.35,19.7,19.15,19.54,330100,3.76427846837568,3.83236619260987,3.72537119738472,3.8012403758171,1696855.06894931,0.0,1.0
2014-01-13,18.93,19.27,18.82,19.25,318700,3.68257319929466,3.7487155599793,3.66117420024963,3.7448248328802,1638254.19713464,0.0,1.0
2014-01-14,18.98,19.36,18.96,19.06,355000,3.6923000170424,3.76622383192523,3.6884092899433,3.70786292543879,1824851.71001819,0.0,1.0
2014-01-15,19.56,19.64,18.82,19.1,647300,3.80513110291619,3.82069401131258,3.66117420024963,3.71564437963698,3327398.6250557,0.0,1.0
2014-01-16,17.92,18.4199,17.6,17.91,1798100,3.4860914807903,3.58334020463221,3.42383984720476,3.48414611724075,9243002.4219259,0.0,1.0
2014-01-17,18.01,18.08,17.666,17.83,459900,3.50359975273623,3.51721729758307,3.43667924663177,3.46858320884436,2364082.53926018,0.0,1.0
2014-01-21,17.91,18.2,17.88,18.05,406900,3.48414611724075,3.54056166017764,3.4783100265921,3.51138120693442,2091639.88959549,0.0,1.0
2014-01-22,19.25,19.25,18.18,18.24,757300,3.7448248328802,3.7448248328802,3.53667093307855,3.54834311437584,3892845.63379372,0.0,1.0
2014-01-23,19.29,19.36,18.99,19.13,365200,3.75260628707839,3.76622383192523,3.69424538059195,3.72148047028562,1877284.06901026,0.0,1.0
2014-01-24,18.95,19.24,18.93,19.2,472000,3.68646392639376,3.74287946933065,3.68257319929466,3.73509801513246,2426281.71022136,0.0,1.0
2014-01-27,18.73,19.18,18.62,18.995,373900,3.6436659283037,3.73120728803336,3.62226692925867,3.69521806236672,1922005.78697408,0.0,1.0
2014-01-28,18.73,18.92,18.59,18.76,375500,3.6436659283037,3.68062783574511,3.61643083861002,3.64950201895234,1930230.47073754,0.0,1.0
2014-01-29,19.59,20.14,19.06,19.5,914300,3.81096719356484,3.91796218878999,3.70786292543879,3.7934589216189,4699892.72808345,0.0,1.0
2014-01-30,19.73,19.93,19.48,19.83,418000,3.83820228325851,3.87710955424948,3.78956819451981,3.85765591875399,2148698.63320451,0.0,1.0
2014-01-31,19.85,20.01,19.36,19.4,460300,3.86154664585309,3.89267246264586,3.76622383192523,3.77400528612342,2366138.71020104,0.0,1.0
2014-02-03,19.24,19.93,19.19,19.73,533400,3.74287946933065,3.87710955424948,3.73315265158291,3.83820228325851,2741903.94964423,0.0,1.0
2014-02-04,19.37,19.56,19.07,19.32,432100,3.76816919547478,3.80513110291619,3.70980828898833,3.75844237772704,2221178.65887002,0.0,1.0
2014-02-05,19.07,19.74,18.9601,19.1,570200,3.70980828898833,3.84014764680806,3.6884287435788,3.71564437963698,2931071.67620386,0.0,1.0
2014-02-06,19.05,19.34,19.015,19.03,357100,3.70591756188924,3.76233310482613,3.69910878946582,3.70202683479014,1835646.60745773,0.0,1.0
2014-02-07,19.02,19.29,18.96,19.14,316100,3.70008147124059,3.75260628707839,3.6884092899433,3.72342583383517,1624889.08601901,0.0,1.0
2014-02-10,19.02,19.16,18.93,18.97,254300,3.70008147124059,3.72731656093427,3.68257319929466,3.69035465349285,1307210.67565528,0.0,1.0
2014-02-11,19.03,19.125,18.86,18.94,487100,3.70202683479014,3.72050778851085,3.66895565444782,3.68451856284421,2503902.16323904,0.0,1.0
2014-02-12,19.07,19.34,18.99,18.99,224400,3.70980828898833,3.76233310482613,3.69424538059195,3.69424538059195,1153511.89782558,0.0,1.0
2014-02-13,19.44,19.505,18.9,18.9,212900,3.78178674032162,3.79443160339368,3.67673710864602,3.67673710864602,1094396.98327569,0.0,1.0
2014-02-14,19.39,19.76,19.1101,19.44,240700,3.77205992257388,3.84403837390716,3.71760919682202,3.78178674032162,1237300.86366585,0.0,1.0
2014-02-18,19.24,19.5,19.15,19.45,208200,3.74287946933065,3.7934589216189,3.72537119738472,3.78373210387116,1070236.97472053,0.0,1.0
2014-02-19,19.02,19.38,18.98,19.26,189700,3.70008147124059,3.77011455902433,3.6923000170424,3.74677019642975,975139.068705493,0.0,1.0
2014-02-20,19.31,19.32,19.05,19.1,147000,3.75649701417749,3.75844237772704,3.70591756188924,3.71564437963698,755642.820768094,0.0,1.0
2014-02-21,19.13,19.44,19.07,19.44,257700,3.72148047028562,3.78178674032162,3.70980828898833,3.78178674032162,1324688.12865264,0.0,1.0
2014-02-24,19.54,19.61,19.14,19.14,386300,3.8012403758171,3.81485792066393,3.72342583383517,3.72342583383517,1985747.08614091,0.0,1.0
2014-02-25,19.64,19.88,19.49,19.54,369500,3.82069401131258,3.86738273650173,3.79151355806936,3.8012403758171,1899387.90662456,0.0,1.0
2014-02-26,20.15,20.31,19.64,19.64,492500,3.91990755233953,3.95103336913231,3.82069401131258,3.82069401131258,2531660.47094072,0.0,1.0
2014-02-27,22.25,22.29,20.14,20.14,1929500,4.32843389774465,4.33621535194284,3.91796218878999,3.91796218878999,9918454.57600025,0.0,1.0
2014-02-28,21.72,22.2725,21.49,22.25,946500,4.2253296296186,4.33281096573113,4.18058626797899,4.32843389774465,4865414.48882313,0.0,1.0
2014-03-03,21.75,21.83,21.34,21.54,753200,4.25061935576272,4.26625381776093,4.17049273802191,4.20957889301743,3854050.11102445,0.1,1.0
2014-03-04,21.98,22.41,21.93,22.04,817000,4.29556843400757,4.37960366724794,4.28579689525869,4.30729428050622,4180508.41835764,0.0,1.0
2014-03-05,22.19,22.58,22.0,22.0,1022700,4.33660889675286,4.41282689899413,4.29947704950712,4.29947704950712,5233055.0299319,0.0,1.0
2014-03-06,22.32,22.52,22.19,22.25,692100,4.36201489749995,4.40110105249547,4.33660889675286,4.34833474325152,3541407.43738718,0.0,1.0
2014-03-07,22.47,22.6,22.33,22.5,607600,4.39132951374659,4.41673551449368,4.36396920524973,4.39719243699592,3109029.27171861,0.0,1.0
2014-03-10,22.91,22.91,22.39,22.39,455700,4.47731905473673,4.47731905473673,4.37569505174838,4.37569505174838,2331771.95378896,0.0,1.0
2014-03-11,22.75,23.45,22.6,22.87,598200,4.44605013074032,4.58285167322464,4.41673551449368,4.46950182373763,3060930.39885134,0.0,1.0
2014-03-12,23.07,23.08,22.4901,22.69,506000,4.50858797873315,4.51054228648292,4.39525767232364,4.43432428424166,2589152.09264255,0.0,1.0
2014-03-13,22.63,23.41,22.49,23.17,336700,4.42259843774301,4.57503444222553,4.39523812924614,4.52813105623091,1722860.69089476,0.0,1.0
2014-03-14,22.93,23.03,22.62,22.62,253300,4.48122767023629,4.50077074773405,4.42064412999323,4.42064412999323,1296111.11673193,0.0,1.0
2014-03-17,23.19,23.21,22.7,22.84,367100,4.53203967173046,4.53594828723001,4.43627859199144,4.4636389004883,1878414.49250807,0.0,1.0
2014-03-18,23.3,23.3772,23.14,23.27,541000,4.553537056978,4.56862431280627,4.52226813298158,4.54767413372867,2768243.64055261,0.0,1.0
2014-03-19,23.33,23.54,23.19,23.35,394600,4.55939998022732,4.60044044297262,4.53203967173046,4.56330859572688,2019129.28015169,0.0,1.0
2014-03-20,23.51,23.52,23.15,23.51,505100,4.59457751972329,4.59653182747307,4.52422244073136,4.59457751972329,2584546.88141058,0.0,1.0
2014-03-21,23.27,23.7,23.22,23.54,1004300,4.54767413372867,4.63170936696903,4.53790259497979,4.60044044297262,5138904.0447449,0.0,1.0
2014-03-24,23.27,23.52,22.833,23.25,384400,4.54767413372867,4.59653182747307,4.46227088506346,4.54376551822912,1966936.88618932,0.0,1.0
2014-03-25,23.3,23.64,23.13,23.4,236500,4.553537056978,4.61998352047038,4.5203138252318,4.57308013447576,1210147.17373511,0.0,1.0
2014-03-26,22.81,23.38,22.69,22.69,564200,4.45777597723897,4.5691715189762,4.43432428424166,4.43432428424166,2886955.75231014,0.0,1.0
2014-03-27,23.15,23.25,22.64,22.64,577500,4.52422244073136,4.54376551822912,4.42455274549278,4.42455274549278,2955010.54051596,0.0,1.0
2014-03-28,23.29,23.57,23.11,23.23,425900,4.55158274922822,4.60630336622195,4.51640520973225,4.53985690272956,2179288.29299696,0.0,1.0
2014-03-31,23.63,23.9,23.44,23.44,458600,4.6180292127206,4.67079552196455,4.58089736547486,4.58089736547486,2346610.96775865,0.0,1.0
2014-04-01,23.76,23.91,23.41,23.73,349700,4.64343521346769,4.67274982971433,4.57503444222553,4.63757229021836,1789380.40868992,0.0,1.0
2014-04-02,23.8,23.84,23.55,23.68,220300,4.65125244446679,4.6590696754659,4.6023947507224,4.62780075146948,1127253.3715596,0.0,1.0
2014-04-03,23.54,23.86,23.45,23.8,216300,4.60044044297262,4.66297829096545,4.58285167322464,4.65125244446679,1106785.76608416,0.0,1.0
2014-04-04,23.09,23.85,23.07,23.74,524000,4.5124965942327,4.66102398321567,4.50858797873315,4.63952659796814,2681256.31728201,0.0,1.0
2014-04-07,22.84,23.21,22.64,23.02,407100,4.4636389004883,4.53594828723001,4.42455274549278,4.49881643998427,2083090.54726242,0.0,1.0
2014-04-08,22.93,23.2,22.79,22.94,354700,4.48122767023629,4.53399397948024,4.45386736173942,4.48318197798606,1814964.91553422,0.0,1.0
2014-04-09,23.12,23.17,22.57,22.98,298800,4.51835951748203,4.52813105623091,4.41087259124435,4.49099920898517,1528930.12901501,0.0,1.0
2014-04-10,22.37,23.23,22.23,23.12,436300,4.37178643624883,4.53985690272956,4.34442612775197,4.51835951748203,2232504.0672331,0.0,1.0
2014-04-11,21.91,22.485,21.78,22.15,424900,4.28188827975914,4.39426097537125,4.25648227901205,4.32879166575376,2174171.3916281,0.0,1.0
2014-04-14,21.74,22.19,21.0101,21.15,242400,4.24866504801295,4.33660889675286,4.1060201253568,4.13336089077616,1240336.89181137,0.0,1.0
2014-04-15,21.7,22.08,21.4,21.79,520400,4.24084781701384,4.31511151150533,4.18221858452056,4.25843658676183,2662835.47235412,0.0,1.0
2014-04-16,22.03,22.07,21.52,21.78,245600,4.30533997275645,4.31315720375555,4.20567027751787,4.25648227901205,1256710.97619172,0.0,1.0
2014-04-17,22.19,22.4,21.92,22.07,175900,4.33660889675286,4.37764935949816,4.28384258750891,4.31315720375555,900062.950782264,0.0,1.0
2014-04-21,22.34,22.46,22.12,22.2,164700,4.3659235129995,4.38937520599682,4.32292874250443,4.33856320450264,842753.655451046,0.0,1.0
2014-04-22,22.81,22.96,22.33,22.33,272000,4.45777597723897,4.48709059348561,4.36396920524973,4.36396920524973,1391797.1723296,0.0,1.0
2014-04-23,22.64,22.88,22.62,22.88,200200,4.42455274549278,4.47145613148741,4.42064412999323,4.47145613148741,1024403.65404553,0.0,1.0
2014-04-24,22.68,22.88,22.33,22.71,115800,4.43236997649189,4.47145613148741,4.36396920524973,4.43823289974121,592537.178513849,0.0,1.0
2014-04-25,21.89,22.85,21.89,22.4,285000,4.27797966425959,4.46559320823808,4.27797966425959,4.37764935949816,1458316.89012476,0.0,1.0
2014-04-28,21.92,22.27,21.54,22.01,264200,4.28384258750891,4.35224335875107,4.20957889301743,4.3014313572569,1351885.3416525,0.0,1.0
2014-04-29,21.86,22.35,21.82,21.92,234400,4.27211674101026,4.36787782074928,4.26429951001115,4.28384258750891,1199401.6808605,0.0,1.0
2014-04-30,21.93,22.02,21.38,21.73,308900,4.28579689525869,4.30338566500667,4.17830996902101,4.24671074026317,1580610.83284048,0.0,1.0
2014-05-01,21.64,22.1,21.46,21.87,263000,4.22912197051519,4.31902012700488,4.19394443101922,4.27407104876003,1345745.06000986,0.0,1.0
2014-05-02,21.53,21.86,21.47,21.75,227200,4.20762458526765,4.27211674101026,4.19589873876899,4.25061935576272,1162559.99100472,0.0,1.0
2014-05-05,21.58,22.26,21.36,22.26,157900,4.21739612401653,4.3502890510013,4.17440135352146,4.3502890510013,807958.726142805,0.0,1.0
2014-05-06,21.25,21.73,21.03,21.42,338600,4.15290396827392,4.24671074026317,4.10990919777885,4.18612720002012,1732582.80349559,0.0,1.0
2014-05-07,20.63,21.96,20.38,21.22,940100,4.03173688778781,4.29165981850802,3.98287919404341,4.1470410450246,4810398.97686417,0.0,1.0
2014-05-08,21.07,21.4,20.45,20.53,542400,4.11772642877796,4.18221858452056,3.99655934829185,4.01219381029005,2775407.30246901,0.0,1.0
2014-05-09,21.64,21.81,20.84,20.95,503900,4.22912197051519,4.26234520226138,4.07277735053311,4.09427473578064,2578406.59976795,0.0,1.0
2014-05-12,21.93,22.31,21.66,21.66,452800,4.28579689525869,4.36006058975018,4.23303058601474,4.23303058601474,2316932.93981927,0.0,1.0
2014-05-13,21.86,22.3,21.75,22.16,494900,4.27211674101026,4.3581062820004,4.25061935576272,4.33074597350354,2532354.48744822,0.0,1.0
2014-05-14,21.39,22.005,21.385,21.83,369500,4.18026427677079,4.30045420338201,4.1792871228959,4.26625381776093,1890695.05579333,0.0,1.0
2014-05-15,21.35,21.55,21.11,21.27,302800,4.17244704577168,4.2115332007672,4.12554365977706,4.15681258377348,1549397.73449045,0.0,1.0
2014-05-16,21.925,21.955,21.42,21.44,269100,4.2848197413838,4.29068266463313,4.18612720002012,4.19003581551967,1376958.1583599,0.0,1.0
2014-05-19,22.12,22.36,21.91,21.91,543500,4.32292874250443,4.36983212849906,4.28188827975914,4.28188827975914,2781035.89397476,0.0,1.0
2014-05-20,21.715,21.99,21.55,21.85,384900,4.24377927863851,4.29752274175734,4.2115332007672,4.27016243326048,1969495.33687375,0.0,1.0
2014-05-21,22.04,22.12,21.75,21.88,342200,4.30729428050622,4.32292874250443,4.25061935576272,4.27602535650981,1751003.64842348,0.0,1.0
2014-05-22,22.13,22.31,22.03,22.1,376400,4.32488305025421,4.36006058975018,4.30533997275645,4.31902012700488,1926001.67523845,0.0,1.0
2014-05-23,22.44,22.56,22.055,22.08,347700,4.38546659049726,4.40891828349457,4.31022574213089,4.31511151150533,1779146.60595221,0.0,1.0
2014-05-27,22.97,23.0,22.44,22.62,447900,4.48904490123539,4.49490782448472,4.38546659049726,4.42064412999323,2291860.12311186,0.0,1.0
2014-05-28,22.81,23.26,22.795,22.97,444200,4.45777597723897,4.54571982597889,4.45484451561431,4.48904490123539,2272927.58804708,0.0,1.0
2014-05-29,22.78,23.17,22.55,22.9,413900,4.45191305398965,4.52813105623091,4.4069639757448,4.47536474698696,2117885.47657066,0.0,1.0
2014-05-30,22.49,22.95,22.35,22.83,1277700,4.39523812924614,4.48513628573584,4.36787782074928,4.46168459273853,6537864.8789909,0.0,1.0
2014-06-02,22.01,22.18,21.49,22.01,358200,4.42259843774301,4.45675753517219,4.31811178678315,4.42259843774301,1782658.34237111,0.62,1.0
2014-06-03,22.03,22.15,21.72,21.98,211000,4.42661715508762,4.45072945915527,4.36432703624616,4.41657036172609,1050086.29324485,0.0,1.0
2014-06-04,22.17,22.23,21.82,22.0,255400,4.45474817649988,4.46680432853371,4.38442062296921,4.4205890790707,1271052.31893239,0.0,1.0
2014-06-05,22.51,22.57,21.87,22.15,296400,4.52306637135825,4.53512252339208,4.39446741633074,4.45072945915527,1475097.52283304,0.0,1.0
2014-06-06,22.66,22.84,22.27,22.52,504900,4.55320675144282,4.58937520754431,4.47484176322293,4.52507573003055,2512742.03535224,0.0,1.0
2014-06-09,22.62,22.89,22.48,22.56,263300,4.5451693167536,4.59942200090583,4.51703829534133,4.53311316471977,1310368.34602544,0.0,1.0
2014-06-10,22.58,22.6799,22.382,22.6,204700,4.53713188206438,4.55720537520071,4.49734658035275,4.54115059940899,1018733.00581621,0.0,1.0
2014-06-11,22.54,22.72,22.384,22.52,500600,4.52909444737516,4.56526290347665,4.49774845208721,4.52507573003055,2491342.17250412,0.0,1.0
2014-06-12,22.3,22.65,22.13,22.5,504900,4.48086983923985,4.55119739277052,4.44671074181066,4.52105701268594,2512742.03535224,0.0,1.0
2014-06-13,22.67,22.78,22.29,22.47,281500,4.55521611011513,4.57731905551048,4.47886048056754,4.51502893666903,1400944.50970817,0.0,1.0
2014-06-16,22.68,22.95,22.5,22.72,103900,4.55722546878743,4.61147815293966,4.52105701268594,4.56526290347665,517080.406958007,0.0,1.0
2014-06-17,22.8,22.9,22.582,22.63,258000,4.58133777285509,4.60143135957814,4.53753375379884,4.54717867542591,1283991.77088706,0.0,1.0
2014-06-18,22.62,22.93,22.4002,22.84,173300,4.5451693167536,4.60745943559505,4.50100361313634,4.58937520754431,862464.239902047,0.0,1.0
2014-06-19,22.465,22.74,22.28,22.74,151400,4.51402425733288,4.56928162082126,4.47685112189524,4.56928162082126,753474.240745353,0.0,1.0
2014-06-20,22.47,22.6,22.26,22.6,354200,4.51502893666903,4.54115059940899,4.47283240455063,4.54115059940899,1762751.49321007,0.0,1.0
2014-06-23,22.27,22.48,22.205,22.45,332200,4.47484176322293,4.51703829534133,4.46178093185295,4.51101021932442,1653263.82282435,0.0,1.0
2014-06-24,22.0,22.44,21.98,22.31,285800,4.4205890790707,4.50900086065212,4.41657036172609,4.48287919791215,1422344.37255629,0.0,1.0
2014-06-25,22.2,22.21,21.76,21.89,184500,4.4607762525168,4.4627856111891,4.37236447093539,4.39848613367535,918203.417552957,0.0,1.0
2014-06-26,21.9,22.2,21.67,22.16,177600,4.40049549234765,4.4607762525168,4.35428024288464,4.45273881782758,883864.102750165,0.0,1.0
2014-06-27,21.69,22.05,21.61,21.72,1104900,4.35829896022925,4.43063587243223,4.34222409085081,4.36432703624616,5498769.4095082,0.0,1.0
2014-06-30,22.08,22.11,21.67,21.67,216400,4.43666394844914,4.44269202446606,4.35428024288464,4.35428024288464,1076960.53961225,0.0,1.0
2014-07-01,22.3,22.54,22.15,22.18,469300,4.48086983923985,4.52909444737516,4.45072945915527,4.45675753517219,2335571.07781899,0.0,1.0
2014-07-02,22.3,22.49,22.12,22.26,201000,4.48086983923985,4.51904765401364,4.44470138313836,4.47283240455063,1000319.17034225,0.0,1.0
2014-07-03,22.72,22.73,22.14,22.41,121200,4.56526290347665,4.56727226214896,4.44872010048297,4.5029727846352,603177.529579504,0.0,1.0
2014-07-07,22.36,22.75,22.26,22.71,270000,4.49292599127368,4.57129097949357,4.47283240455063,4.56325354480435,1343712.31837018,0.0,1.0
2014-07-08,22.24,22.47,22.07,22.3,308400,4.46881368720602,4.51502893666903,4.43465458977684,4.48086983923985,1534818.07031616,0.0,1.0
2014-07-09,22.18,22.41,22.08,22.32,182900,4.45675753517219,4.5029727846352,4.43666394844914,4.48488855658446,910240.677888542,0.0,1.0
2014-07-10,22.04,22.4,21.7,21.78,306800,4.42862651375992,4.5009634259629,4.36030831890156,4.37638318827999,1526855.33065175,0.0,1.0
2014-07-11,21.83,22.17,21.82,21.97,406100,4.38642998164152,4.45474817649988,4.38442062296921,4.41456100305379,2021042.86107456,0.0,1.0
2014-07-14,22.07,22.17,21.82,22.04,162700,4.43465458977684,4.45474817649988,4.38442062296921,4.42862651375992,809711.08962529,0.0,1.0
2014-07-15,21.77,22.16,21.52,22.09,274300,4.37437382960769,4.45273881782758,4.32413986280007,4.43867330712145,1365112.1812183,0.0,1.0
2014-07-16,22.0,22.16,21.38,21.95,850900,4.4205890790707,4.45273881782758,4.2960088413878,4.41054228570918,4234684.48778218,0.0,1.0
2014-07-17,21.8,21.99,21.72,21.82,346800,4.3804019056246,4.4185797203984,4.36432703624616,4.38442062296921,1725923.82226215,0.0,1.0
2014-07-18,22.29,22.45,21.72,21.72,380000,4.47886048056754,4.51101021932442,4.36432703624616,4.36432703624616,1891150.67029878,0.0,1.0
2014-07-21,23.58,23.6,22.61,22.61,976900,4.73806774929487,4.74208646663948,4.5431599580813,4.5431599580813,4861750.23635493,0.0,1.0
2014-07-22,24.05,24.0725,23.56,23.65,680600,4.8325076068932,4.83702866390589,4.73404903195026,4.752133260001,3387150.38475091,0.0,1.0
2014-07-23,23.56,24.15,23.45,24.15,418100,4.73404903195026,4.85260119361625,4.71194608655491,4.85260119361625,2080763.40855768,0.0,1.0
2014-07-24,23.14,24.0,23.13,23.72,340300,4.64965596771346,4.82246081353167,4.64764660904115,4.76619877070714,1693575.19237545,0.0,1.0
2014-07-25,22.62,23.1098,22.59,22.88,231200,4.5451693167536,4.6435877045231,4.53914124073669,4.59741264223353,1150615.8815081,0.0,1.0
2014-07-28,23.07,23.09,22.31,22.68,349900,4.63559045700732,4.63960917435193,4.48287919791215,4.55722546878743,1741351.63036195,0.0,1.0
2014-07-29,22.84,23.25,22.82,23.06,245800,4.58937520754431,4.67175891310881,4.5853564901997,4.63358109833502,1223275.88094589,0.0,1.0
2014-07-30,23.22,23.25,22.6905,23.04,206100,4.66573083709189,4.67175891310881,4.55933529539335,4.62956238099041,1025700.40302257,0.0,1.0
2014-07-31,25.41,26.61,24.5,24.5,2956100,5.10578038632666,5.34690342700324,4.92292874714692,4.92292874714692,14711659.2012374,0.0,1.0
2014-08-01,25.59,25.63,24.73,25.28,769800,5.14194884242815,5.14998627711737,4.96914399660993,5.0796587235867,3831073.1210421,0.0,1.0
2014-08-04,25.65,25.97,25.304,25.78,821200,5.15400499446198,5.21830447197573,5.08448118440023,5.18012665720194,4086876.13276145,0.0,1.0
2014-08-05,26.5,27.1,26.12,26.12,1238300,5.32480048160789,5.44536200194618,5.24844485206031,5.24844485206031,6162662.82902888,0.0,1.0
2014-08-06,26.56,26.86,26.04,26.32,563500,5.33685663364172,5.39713739381087,5.23236998268187,5.2886320255064,2804377.37556147,0.0,1.0
2014-08-07,26.66,26.94,26.4,26.71,643300,5.35695022036477,5.4132122631893,5.30470689488484,5.36699701372629,3201519.01632421,0.0,1.0
2014-08-08,27.28,27.4,26.58,26.74,793300,5.48153045804767,5.50564276211533,5.34087535098633,5.37302508974321,3948025.85986321,0.0,1.0
2014-08-11,27.26,27.5,27.05,27.26,652900,5.47751174070306,5.52573634883838,5.43531520858466,5.47751174070306,3249295.45431071,0.0,1.0
2014-08-12,27.64,27.715,27.0,27.24,516400,5.55386737025064,5.56893756029293,5.42526841522313,5.47349302335845,2569974.22669023,0.0,1.0
2014-08-13,27.88,27.9,27.54,27.64,395400,5.60209197838596,5.60611069573057,5.5337737835276,5.55386737025064,1967792.03956878,0.0,1.0
2014-08-14,28.67,28.78,27.678,27.89,1297100,5.76083131349805,5.7829342588934,5.5615029332054,5.60410133705827,6455293.51169616,0.0,1.0
2014-08-15,28.72,28.99,28.21,28.93,692900,5.77087810685957,5.8251307910118,5.66840081457202,5.81307463897797,3448363.94592111,0.0,1.0
2014-08-18,29.08,29.21,28.71,28.85,929100,5.84321501906255,5.86933668180251,5.76886874818727,5.79699976959953,4623863.3888805,0.0,1.0
2014-08-19,29.45,29.51,29.1625,29.2,623700,5.91756128993782,5.92961744197165,5.85979222810906,5.8673273231302,3103975.45543512,0.0,1.0
2014-08-20,29.37,29.63,29.22,29.3,244100,5.90148642055939,5.95372974603931,5.87134604047481,5.88742090985325,1214815.47005245,0.0,1.0
2014-08-21,29.19,29.55,29.15,29.22,509100,5.8653179644579,5.93765487666087,5.85728052976868,5.87134604047481,2533644.22697133,0.0,1.0
2014-08-22,29.28,29.375,28.91,29.13,919300,5.88340219250864,5.90249109989554,5.80905592163336,5.85326181242407,4575091.60843596,0.0,1.0
2014-08-25,29.25,29.61,29.09,29.53,572600,5.87737411649173,5.9497110286947,5.84522437773485,5.93363615931626,2849665.45740284,0.0,1.0
2014-08-26,29.5,29.6,29.25,29.32,309700,5.92760808329935,5.9477016700224,5.87737411649173,5.89143962719786,1541287.7962935,0.0,1.0
2014-08-27,29.41,29.79,29.38,29.7,241400,5.90952385524861,5.98587948479619,5.90349577923169,5.96779525674545,1201378.34686875,0.0,1.0
2014-08-28,29.36,29.64,29.12,29.18,348500,5.91957064861013,5.97602431964592,5.87118178772231,5.88327900294426,1728496.98185499,0.1,1.0
2014-08-29,29.57,29.83,29.34,29.36,245600,5.96191090188697,6.01433216784878,5.91553824353614,5.91957064861013,1218131.58893425,0.0,1.0
2014-09-02,29.85,29.95,29.38,29.7,466700,6.01836457292277,6.03852659829269,5.92360305368411,5.98812153486788,2314747.60812546,0.0,1.0
2014-09-03,29.775,30.0,29.52,30.0,581400,6.00324305389532,6.04860761097765,5.95182988920201,6.04860761097765,2883638.86728979,0.0,1.0
2014-09-04,29.79,29.98,29.67,29.92,765400,6.00626735770081,6.04457520590367,5.9820729272569,6.03247799068171,3796245.59515584,0.0,1.0
2014-09-05,29.68,29.95,29.53,29.82,253900,5.98408912979389,6.03852659829269,5.953846091739,6.01231596531179,1259298.08807169,0.0,1.0
2014-09-08,29.65,29.94,29.52,29.61,361300,5.97804052218291,6.0365103957557,5.95182988920201,5.96997571203494,1791982.66727176,0.0,1.0
2014-09-09,29.13,29.84,29.12,29.66,363600,5.8731979902593,6.01634837038577,5.87118178772231,5.98005672471991,1803390.25137009,0.0,1.0
2014-09-10,28.99,29.49,28.8,29.06,400700,5.84497115474141,5.94578128159103,5.80666330653855,5.85908457250035,1987399.54269525,0.0,1.0
2014-09-11,29.13,29.41,28.77,28.93,520800,5.8731979902593,5.92965166129509,5.80061469892757,5.83287393951945,2583073.82539478,0.0,1.0
2014-09-12,28.81,29.23,28.7,29.11,298000,5.80867950907554,5.89336001562923,5.78650128116862,5.86916558518532,1478026.11360915,0.0,1.0
2014-09-15,28.12,29.03,28.03,28.85,305500,5.66956153402305,5.85303596488938,5.65141571119012,5.81674431922351,1515224.75740803,0.0,1.0
2014-09-16,28.37,28.53,27.83,28.01,436900,5.71996659744787,5.75222583803975,5.61109166045027,5.64738330611614,2166944.99676455,0.0,1.0
2014-09-17,28.37,28.7,28.1061,28.37,273200,5.71996659744787,5.78650128116862,5.66675901249663,5.71996659744787,1355022.59811416,0.0,1.0
2014-09-18,28.3,28.51,28.19,28.5,314400,5.70585317968892,5.74819343296576,5.683674951782,5.74617723042877,1559367.14804938,0.0,1.0
2014-09-19,27.65,28.4999,27.57,28.36,761600,5.5748000147844,5.7461570684034,5.55867039448846,5.71795039491087,3777398.28229774,0.0,1.0
2014-09-22,27.34,27.8,27.22,27.54,322400,5.51229773613763,5.60504305283929,5.48810330569372,5.55262178687749,1599045.70143486,0.0,1.0
2014-09-23,27.06,27.78,27.03,27.21,312300,5.45584406510184,5.60101064776531,5.44979545749087,5.48608710315673,1548951.52778569,0.0,1.0
2014-09-24,27.09,27.45,26.89,27.11,227609,5.46189267271282,5.53447596404455,5.42156862197297,5.46592507778681,1128899.48218948,0.0,1.0
2014-09-25,26.99,27.1999,26.5676,27.09,392234,5.4417306473429,5.48405073859437,5.35656625218033,5.46189267271282,1945409.71357506,0.0,1.0
2014-09-26,27.4,27.48,27.15,27.15,338213,5.52439495135959,5.54052457165553,5.47398988793478,5.47398988793478,1677475.32202044,0.0,1.0
2014-09-29,27.38,27.48,27.06,27.06,260702,5.5203625462856,5.54052457165553,5.45584406510184,5.45584406510184,1293034.77808769,0.0,1.0
2014-09-30,26.58,27.58,26.57,27.28,448949,5.3590663433262,5.56068659702546,5.35705014078921,5.50020052091568,2226705.85798226,0.0,1.0
2014-10-01,26.15,26.64,26.0,26.49,382996,5.27236963423552,5.37116355854816,5.24212659618063,5.34092052049327,1899590.90405318,0.0,1.0
2014-10-02,26.34,26.63,25.83,26.1,270851,5.31067748243838,5.36914735601116,5.20785115305176,5.26228862155056,1343371.98287634,0.0,1.0
2014-10-03,26.3,26.68,26.26,26.62,183314,5.30261267229041,5.37922836869613,5.29454786214244,5.36713115347417,909204.291913245,0.0,1.0
2014-10-06,25.82,26.42,25.81,26.42,399823,5.20583495051477,5.32680710273432,5.20381874797777,5.32680710273432,1983049.78128037,0.0,1.0
2014-10-07,26.11,26.56,25.56,25.64,648283,5.26430482408755,5.35503393825222,5.15341368455296,5.1695433048489,3215366.45304993,0.0,1.0
2014-10-08,27.06,27.1,25.88,26.12,582815,5.45584406510184,5.46390887524981,5.21793216573672,5.26632102662454,2890657.01141985,0.0,1.0
2014-10-09,25.77,27.05,25.77,26.9,426218,5.1957539378298,5.45382786256485,5.1957539378298,5.42358482450996,2113964.20835659,0.0,1.0
2014-10-10,25.64,26.01,24.87,25.6,697477,5.1695433048489,5.24414279871763,5.01429570950047,5.16147849470093,3459359.79745559,0.0,1.0
2014-10-13,25.54,26.36,25.37,25.57,469447,5.14938127947898,5.31470988751236,5.1151058363501,5.15542988708995,2328372.2313942,0.0,1.0
2014-10-14,25.91,26.46,25.58,25.71,574354,5.2239807733477,5.33487191288229,5.15744608962695,5.18365672260785,2848691.98139553,0.0,1.0
2014-10-15,26.25,26.4,24.84,24.86,497975,5.29253165960545,5.32277469766033,5.0082471018895,5.01227950696348,2469865.95276682,0.0,1.0
2014-10-16,26.11,26.42,25.73,25.88,495458,5.26430482408755,5.32680710273432,5.18768912768183,5.21793216573672,2457382.08790792,0.0,1.0
2014-10-17,25.74,26.46,25.67,26.46,396821,5.18970533021883,5.33487191288229,5.17559191245988,5.33487191288229,1968160.40412246,0.0,1.0
2014-10-20,26.08,26.31,25.43,25.57,262022,5.25825621647657,5.3046288748274,5.12720305157206,5.15542988708995,1299581.73939629,0.0,1.0
2014-10-21,26.55,26.67,25.94,26.14,185427,5.35301773571522,5.37721216615913,5.23002938095868,5.27035343169853,919684.389826185,0.0,1.0
2014-10-22,26.04,26.7799,25.99,26.67,207444,5.2501914063286,5.39937023204068,5.24011039364364,5.37721216615913,1028884.7285622,0.0,1.0
2014-10-23,26.57,26.7925,26.2,26.28,316634,5.35705014078921,5.40191064723729,5.28245064692048,5.29858026721642,1570447.38408228,0.0,1.0
2014-10-24,26.72,27.055,26.28,26.7,221882,5.3872931788441,5.45483596383335,5.29858026721642,5.38326077377011,1100494.59778464,0.0,1.0
2014-10-27,26.23,26.7199,26.2,26.48,391116,5.28849925453146,5.38727301681873,5.28245064692048,5.33890431795627,1939864.63573945,0.0,1.0
2014-10-28,27.05,27.08,26.3,26.32,341243,5.45382786256485,5.45987647017583,5.30261267229041,5.30664507736439,1692503.57411519,0.0,1.0
2014-10-29,27.3,27.41,26.95,26.99,245226,5.50423292598966,5.52641115389658,5.43366583719493,5.4417306473429,1216276.61656348,0.0,1.0
2014-10-30,27.12,27.41,26.54,27.16,362732,5.4679412803238,5.52641115389658,5.35100153317823,5.47600609047177,1799085.12832776,0.0,1.0
2014-10-31,30.39,30.83,28.4,28.81,1423842,6.12723950992036,6.21595242154803,5.72601520505884,5.80867950907554,7061998.85118616,0.0,1.0
2014-11-03,29.83,30.3,29.68,30.25,763416,6.01433216784878,6.10909368708743,5.98408912979389,6.09901267440247,3786405.31391624,0.0,1.0
2014-11-04,30.06,30.16,29.42,29.73,581766,6.06070482619961,6.08086685156953,5.93166786383209,5.99417014247885,2885454.16110717,0.0,1.0
2014-11-05,30.62,30.75,30.05,30.16,901069,6.17361216827119,6.1998228012521,6.05868862366262,6.08086685156953,4469139.30256268,0.0,1.0
2014-11-06,31.41,31.51,30.615,30.73,708427,6.3328921686936,6.35305419406353,6.17260406700269,6.19579039617811,3513669.81740197,0.0,1.0
2014-11-07,31.56,31.59,30.69,31.48,511137,6.36313520674849,6.36918381435947,6.18772558603014,6.34700558645255,2535147.09272429,0.0,1.0
2014-11-10,31.69,31.85,31.2476,31.5,598906,6.38934583972939,6.42160508032128,6.30014903949284,6.35103799152654,2970465.46173557,0.0,1.0
2014-11-11,31.95,32.1,31.66,31.87,451605,6.4417671056912,6.47201014374609,6.38329723211842,6.42563748539526,2239879.13770624,0.0,1.0
2014-11-12,31.7,32.09,31.46,31.86,437498,6.39136204226639,6.4699939412091,6.34297318137857,6.42362128285827,2169910.96863011,0.0,1.0
2014-11-13,31.8,32.2,31.57,31.78,401402,6.41152406763631,6.49217216911602,6.36515140928548,6.40749166256233,1990881.33575483,0.0,1.0
2014-11-14,31.92,32.26,31.77,31.88,340211,6.43571849808022,6.50426938433797,6.40547546002534,6.42765368793225,1687385.04072846,0.0,1.0
2014-11-17,31.99,32.26,31.7,32.09,425617,6.44983191583917,6.50426938433797,6.39136204226639,6.4699939412091,2110983.3570335,0.0,1.0
2014-11-18,32.67,32.93,32.11,32.25,578386,6.58693368835466,6.63935495431647,6.47402634628308,6.50225318180098,2868689.97230181,0.0,1.0
2014-11-19,32.69,33.0,32.31,32.75,482048,6.59096609342865,6.65346837207542,6.51435039702293,6.60306330865061,2390870.91279551,0.0,1.0
2014-11-20,33.38,33.46,32.61,32.64,485995,6.73008406848114,6.74621368877708,6.57483647313271,6.58088508074369,2410447.31907207,0.0,1.0
2014-11-21,33.45,33.98,33.31,33.85,443610,6.74419748624008,6.85105622070069,6.71597065072219,6.82484558771979,2200225.38341662,0.0,1.0
2014-11-24,33.87,33.975,33.31,33.53,445674,6.8490400181637,6.8702726488666,6.73579932108157,6.7802867377924,2203955.34848212,0.1,1.0
2014-11-25,34.33,34.6,33.95,34.0,748709,6.94205916219544,6.99665735543147,6.865217260604,6.87532803712919,3702529.66295253,0.0,1.0
2014-11-26,34.58,34.73,34.33,34.55,399584,6.99261304482139,7.02294537439696,6.94205916219544,6.98654657890628,1976030.22381356,0.0,1.0
2014-11-28,34.18,34.939,34.07,34.63,392344,6.91172683261987,7.06520842027226,6.88948312426446,7.00272382134658,1940226.84124466,0.0,1.0
2014-12-01,34.41,35.15,34.1201,34.31,611082,6.95823640463575,7.10787589720856,6.8996141223427,6.93801485158537,3021934.06449816,0.0,1.0
2014-12-02,34.58,35.03,34.25,34.33,1053443,6.99261304482139,7.0836100335481,6.92588191975514,6.94205916219544,5209505.90380201,0.0,1.0
2014-12-03,34.71,35.13,34.49,34.74,883130,7.01890106378689,7.10383158659848,6.97441364707605,7.024967529702,4367270.8906174,0.0,1.0
2014-12-04,34.92,35.26,34.67,34.9,840181,7.06136632519269,7.13011960556398,7.01081244256674,7.05732201458261,4154878.69753017,0.0,1.0
2014-12-05,34.86,35.11,34.17,34.9,729497,7.04923339336246,7.09978727598841,6.90970467731484,7.05732201458261,3607522.12346169,0.0,1.0
2014-12-08,35.25,35.4,34.77,34.84,574942,7.12809745025894,7.15842977983451,7.03103399561712,7.04518908275238,2843213.86476889,0.0,1.0
2014-12-09,35.95,35.97,34.75,34.91,1005472,7.2696483216116,7.27369263222167,7.02698968500704,7.05934416988765,4972278.82297155,0.0,1.0
2014-12-10,35.94,36.84,35.72,36.16,753236,7.26762616630656,7.44962014375998,7.22313874959572,7.3121135830174,3724916.66749526,0.0,1.0
2014-12-11,35.74,36.57,35.63,36.12,610134,7.2271830602058,7.39502195052396,7.20493935185038,7.30402496179724,3017245.99727782,0.0,1.0
2014-12-12,34.9,35.95,34.88,35.27,800037,7.05732201458261,7.2696483216116,7.05327770397253,7.13214176086902,3956357.84257909,0.0,1.0
2014-12-15,34.69,35.74,34.44,35.14,768589,7.01485675317681,7.2271830602058,6.96430287055086,7.10585374190352,3800840.60845939,0.0,1.0
2014-12-16,34.61,35.04,34.29,34.51,472094,6.99867951073651,7.08563218885314,6.93397054097529,6.97845795768613,2334608.02354708,0.0,1.0
2014-12-17,34.83,34.83,34.0,34.67,493566,7.04316692744734,7.04316692744734,6.87532803712919,7.01081244256674,2440791.75704423,0.0,1.0
2014-12-18,35.01,35.9,34.51,35.38,488401,7.07956572293803,7.25953754508641,6.97845795768613,7.15438546922443,2415249.70304307,0.0,1.0
2014-12-19,34.62,35.18,34.1,35.18,1156392,7.00070166604154,7.11394236312367,6.89554959017957,7.11394236312367,5718611.2121011,0.0,1.0
2014-12-22,34.75,34.85,34.085,34.84,1196484,7.02698968500704,7.04721123805742,6.89251635722201,7.04518908275238,5916874.91568566,0.0,1.0
2014-12-23,35.57,35.73,34.98,35.0,596469,7.19280642002016,7.22516090490076,7.07349925702291,7.07754356763299,2949669.58528832,0.0,1.0
2014-12-24,36.42,36.64,35.67,35.67,232253,7.36468962094839,7.40917703765922,7.21302797307054,7.21302797307054,1148541.85245498,0.0,1.0
2014-12-26,36.84,36.99,36.56,36.67,312947,7.44962014375998,7.47995247333555,7.39299979521892,7.41524350357434,1547591.3211034,0.0,1.0
2014-12-29,36.59,36.89,36.51,36.83,379550,7.39906626113403,7.45973092028517,7.38288901869373,7.44759798845494,1876957.71464432,0.0,1.0
2014-12-30,36.3,36.84,36.28,36.46,200633,7.34042375728793,7.44962014375998,7.33637944667785,7.37277824216854,992174.04073833,0.0,1.0
2014-12-31,35.76,36.64,35.71,36.39,272695,7.23122737081588,7.40917703765922,7.22111659429069,7.35862315503327,1348536.38254494,0.0,1.0
2015-01-02,35.47,36.31,35.1,36.0,422562,7.17258486696977,7.34244591259297,7.09776512068337,7.27975909813679,2089661.45650252,0.0,1.0
2015-01-05,34.5,35.22,34.46,35.19,397271,6.97643580238109,7.12203098434382,6.96834718116094,7.11596451842871,1964591.93322214,0.0,1.0
2015-01-06,33.1,34.56,32.88,34.5,736032,6.69333405967577,6.98856873421132,6.64884664296493,6.97643580238109,3639839.12692685,0.0,1.0
2015-01-07,33.0,33.48,32.8,33.22,549286,6.67311250662539,6.77017596126721,6.63266940052463,6.71759992333623,2716339.3367043,0.0,1.0
2015-01-08,33.97,34.08,33.34,33.34,650516,6.86926157121408,6.89150527956949,6.74186578699668,6.74186578699668,3216943.81425257,0.0,1.0
2015-01-09,33.7,34.26,33.37,34.1,481109,6.81466337797805,6.92790407506018,6.7479322529118,6.89554959017957,2379189.16910766,0.0,1.0
2015-01-12,33.56,33.79,33.4,33.75,409855,6.78635320370752,6.83286277572339,6.75399871882691,6.82477415450324,2026822.56391924,0.0,1.0
2015-01-13,33.76,34.76,33.402,33.87,371521,6.82679630980828,7.02901184031208,6.75440314988792,6.8490400181637,1837252.55461038,0.0,1.0
2015-01-14,33.81,34.28,33.41,33.54,404501,6.83690708633347,6.93194838567025,6.75602087413195,6.78230889309744,2000345.86360517,0.0,1.0
2015-01-15,33.55,34.22,33.41,33.95,306175,6.78433104840248,6.91981545384003,6.75602087413195,6.865217260604,1514102.30083315,0.0,1.0
2015-01-16,37.22,37.31,33.6,33.69,1291952,7.52646204535142,7.54466144309677,6.79444182492767,6.81264122267301,6388985.04373641,0.0,1.0
2015-01-20,37.26,37.86,36.39,37.36,644722,7.53455066657158,7.65587998487386,7.35862315503327,7.55477221962196,3188291.21776028,0.0,1.0
2015-01-21,36.78,37.47,36.39,37.28,489254,7.43748721192975,7.57701592797737,7.35862315503327,7.53859497718165,2419467.97449767,0.0,1.0
2015-01-22,37.53,37.59,36.24,36.9,535538,7.5891488598076,7.60128179163783,7.3282908254577,7.46175307559021,2648352.47157209,0.0,1.0
2015-01-23,37.26,37.6,36.87,37.54,406649,7.53455066657158,7.60330394694287,7.45568660967509,7.59117101511264,2010968.19312975,0.0,1.0
2015-01-26,37.49,37.6,36.85,37.3,441350,7.58106023858745,7.60330394694287,7.45164229906502,7.54263928779173,2182572.22331253,0.0,1.0
2015-01-27,37.32,37.6,36.93,37.04,496633,7.54668359840181,7.60330394694287,7.46781954150532,7.49006324986074,2455958.74245014,0.0,1.0
2015-01-28,37.19,37.9,37.02,37.37,520557,7.52039557943631,7.66396860609401,7.48601893925067,7.55679437492699,2574268.15192228,0.0,1.0
2015-01-29,38.35,38.63,37.1201,37.3,698410,7.75496559482072,7.81158594336178,7.5062607138541,7.54263928779173,3453790.11325184,0.0,1.0
2015-01-30,37.08,38.7,36.93,38.08,419114,7.49815187108089,7.82574103049705,7.46781954150532,7.70036740158469,2072610.34281501,0.0,1.0
2015-02-02,37.35,37.47,36.14,37.05,356529,7.55275006431692,7.57701592797737,7.30806927240732,7.49208540516578,1763113.83755612,0.0,1.0
2015-02-03,38.42,38.47,37.51,37.61,506107,7.76912068195599,7.77923145848117,7.58510454919753,7.60532610224791,2502809.74334209,0.0,1.0
2015-02-04,38.69,38.89,38.15,38.15,449297,7.82371887519201,7.86416198129277,7.71452248871996,7.71452248871996,2221871.87542234,0.0,1.0
2015-02-05,39.2,39.415,38.56,38.94,402324,7.92684879574895,7.97032513480726,7.79743085622652,7.87427275781796,1989580.12274156,0.0,1.0
2015-02-06,38.95,39.4,38.738,39.06,363886,7.876294913123,7.96729190184971,7.83342522065619,7.89853862147842,1799495.81069968,0.0,1.0
2015-02-09,38.5,39.12,38.11,38.95,398668,7.78529792439629,7.91067155330864,7.70643386749981,7.876294913123,1971500.40358799,0.0,1.0
2015-02-10,39.69,39.74,38.65,38.67,661850,8.02593440569581,8.036045182221,7.81563025397186,7.81967456458193,3272992.92171609,0.0,1.0
2015-02-11,41.89,42.66,40.0,41.2,1144600,8.47080857280417,8.6265145312921,8.08862122015199,8.33127985675655,5660297.19452479,0.0,1.0
2015-02-12,39.32,42.26,38.77,42.0,1280746,7.9511146594094,8.54562831909058,7.83989611763231,8.49305228115959,6333568.92425201,0.0,1.0
2015-02-13,39.27,39.6079,38.68,39.32,552069,7.94100388288421,8.00933251064145,7.82169671988697,7.9511146594094,2730101.88003155,0.0,1.0
2015-02-17,39.92,40.03,38.96,39.49,653930,8.07244397771168,8.0946876860671,7.87831706842804,7.98549129959505,3233826.79050812,0.0,1.0
2015-02-18,39.77,40.405,39.34,39.8,562852,8.04211164813611,8.17051851000603,7.95515897001948,8.04817811405123,2783426.1720537,0.0,1.0
2015-02-19,39.47,40.0,39.39,39.6,382074,7.98144698898497,8.08862122015199,7.96526974654467,8.00773500795047,1889439.44635756,0.0,1.0
2015-02-20,39.92,40.128,39.35,39.49,493986,8.07244397771168,8.11450480805648,7.95718112532452,7.98549129959505,2442868.74885071,0.0,1.0
2015-02-23,40.1,40.11,39.37,39.98,380413,8.10884277320237,8.11086492850741,7.96122543593459,8.08457690954191,1881225.43828478,0.0,1.0
2015-02-24,40.08,40.49,39.88,40.28,484945,8.10479846259229,8.18770683009885,8.06435535649153,8.14524156869305,2398159.02760687,0.0,1.0
2015-02-25,40.2,40.27,39.61,40.0,436315,8.12906432625275,8.14321941338801,8.00975716325551,8.08862122015199,2157673.04772766,0.0,1.0
2015-02-26,40.02,40.4,39.76,40.38,447516,8.09266553076206,8.16950743235351,8.04008949283108,8.16546312174343,2213064.44111913,0.0,1.0
2015-02-27,40.06,40.6912,39.965,40.0,560422,8.14119725808298,8.2694729372967,8.1218908741709,8.1290037524543,2757641.73355584,0.2,1.0
2015-03-02,41.93,41.9799,40.12,40.12,1295041,8.52122818351021,8.5313691156914,8.15339076371166,8.15339076371166,6372446.31414522,0.0,1.0
2015-03-03,41.73,42.03,40.9101,41.68,936101,8.48058316474794,8.54155069289135,8.31395891033201,8.47042191005738,4606227.42223424,0.0,1.0
2015-03-04,39.62,41.73,39.62,41.29,784841,8.05177821680598,8.48058316474794,8.05177821680598,8.39116412347095,3861929.57415251,0.0,1.0
2015-03-05,39.66,39.89,38.96,39.62,760327,8.05990722055843,8.10664899213505,7.91764965489048,8.05177821680598,3741304.70671978,0.0,1.0
2015-03-06,39.92,40.12,39.28,39.58,742109,8.11274574494939,8.15339076371166,7.98268168491012,8.04364921305352,3651660.26538464,0.0,1.0
2015-03-09,39.88,40.2,39.48,39.94,547184,8.10461674119693,8.16964877121657,8.02332670367239,8.11681024682561,2692502.14005521,0.0,1.0
2015-03-10,39.39,40.0299,39.18,39.47,346788,8.00503644522937,8.13508018275925,7.96235917552898,8.02129445273427,1706423.12667305,0.0,1.0
2015-03-11,39.74,39.99,39.335,39.57,345588,8.07616522806334,8.12697150151618,7.99385906506974,8.04161696211541,1700518.34406232,0.0,1.0
2015-03-12,39.21,39.75,38.85,39.68,438621,7.96845592834332,8.07819747900145,7.89529489457123,8.06397172243466,2158301.37791521,0.0,1.0
2015-03-13,39.42,39.65,38.985,39.28,407251,8.01113319804371,8.05787496962032,7.92273028223577,7.98268168491012,2003940.51916654,0.0,1.0
2015-03-16,39.68,40.018,39.34,39.7,594504,8.06397172243466,8.1326618041429,7.9948751905388,8.06803622431089,2925347.40100475,0.0,1.0
2015-03-17,40.28,40.369,39.261,39.44,802655,8.18590677872147,8.20399381207069,7.9788204081277,8.01519769991993,3949586.07200871,0.0,1.0
2015-03-18,42.19,42.4593,39.75,40.13,1140450,8.57406670790117,8.62879522566457,8.07819747900145,8.15542301464977,5611757.77366655,0.0,1.0
2015-03-19,42.68,43.6,42.26,42.33,946621,8.67364700386873,8.86061409017518,8.58829246446796,8.60251822103476,4657992.68312158,0.0,1.0
2015-03-20,43.54,43.6,41.66,43.04,1050921,8.8484205845465,8.86061409017518,8.46635740818115,8.74680803764082,5171216.70503699,0.0,1.0
2015-03-23,43.32,43.71,43.25,43.62,617415,8.803711063908,8.88296885049443,8.78948530734121,8.86467859205141,3038084.46299999,0.0,1.0
2015-03-24,42.88,43.5,42.72,43.2,510472,8.714292022631,8.84029158079404,8.68177600762119,8.77932405265064,2511855.15738447,0.0,1.0
2015-03-25,40.24,43.11,39.56,43.11,903182,8.17777777496902,8.76103379420762,8.0395847111773,8.76103379420762,4444244.47326556,0.0,1.0
2015-03-26,39.98,40.45,39.3201,40.03,411591,8.12493925057807,8.22045504466941,7.99083101117195,8.13510050526864,2025296.14960866,0.0,1.0
2015-03-27,39.9,40.51,38.94,39.88,690695,8.10868124307316,8.23264855029809,7.91358515301425,8.10461674119693,3398669.85442818,0.0,1.0
2015-03-30,40.33,40.73,39.97,39.97,493674,8.19606803341204,8.27735807093658,8.12290699963995,8.12290699963995,2429198.04213869,0.0,1.0
2015-03-31,40.28,40.4,39.08,40.29,643995,8.18590677872147,8.21029378997884,7.94203666614785,8.18793902965959,3168875.39782752,0.0,1.0
2015-04-01,40.7,40.73,39.32,40.27,491393,8.27126131812225,8.27735807093658,7.99081068866257,8.18387452778336,2417974.03452613,0.0,1.0
2015-04-02,40.66,41.61,40.455,40.9,353219,8.26313231436979,8.45619615349058,8.22147117013846,8.31190633688452,1738067.84081435,0.0,1.0
2015-04-06,40.65,41.33,40.08,40.5,343040,8.26110006343168,8.3992931272234,8.1452617599592,8.23061629935997,1687980.52231889,0.0,1.0
2015-04-07,39.99,40.84,39.98,40.62,387898,8.12697150151618,8.29971283125584,8.12493925057807,8.25500331061733,1908711.13761209,0.0,1.0
2015-04-08,40.75,40.77,39.72,39.88,387611,8.28142257281281,8.28548707468904,8.07210072618711,8.10461674119693,1907298.91043769,0.0,1.0
2015-04-09,40.44,41.16,39.88,40.75,349196,8.21842279373129,8.36474486127547,8.10461674119693,8.28142257281281,1718272.0571119,0.0,1.0
2015-04-10,40.4,40.95,40.09,40.68,349476,8.21029378997884,8.32206759157508,8.14729401089732,8.26719681624602,1719649.83972107,0.0,1.0
2015-04-13,39.97,40.43,39.6,40.4,487460,8.12290699963995,8.21639054279318,8.04771371492975,8.21029378997884,2398621.10951949,0.0,1.0
2015-04-14,38.77,40.19,38.7,40.0,609029,7.87903688706633,8.16761652027845,7.86481113049953,8.1290037524543,2996819.87385538,0.0,1.0
2015-04-15,38.73,39.29,38.72,38.81,545319,7.87090788331387,7.98471393584823,7.86887563237576,7.88716589081878,2683325.12374771,0.0,1.0
2015-04-16,37.82,38.87,37.65,38.51,703196,7.68597304794554,7.89935939644746,7.6514247819976,7.82619836267537,3460182.9272754,0.0,1.0
2015-04-17,38.13,38.31,37.24,37.51,565561,7.74897282702706,7.7855533439131,7.56810249353495,7.62297326886401,2782928.96508626,0.0,1.0
2015-04-20,38.61,38.748,38.1,38.13,402431,7.84652087205651,7.87456593500248,7.74287607421272,7.74897282702706,1980222.97568013,0.0,1.0
2015-04-21,39.44,39.75,38.73,38.83,357556,8.01519769991993,8.07819747900145,7.87090788331387,7.89123039269501,1759408.70929994,0.0,1.0
2015-04-22,39.84,40.05,39.315,39.62,420684,8.09648773744448,8.13916500714486,7.98979456319351,8.05177821680598,2070039.63984141,0.0,1.0
2015-04-23,39.57,39.9399,38.91,39.73,297623,8.04161696211541,8.11678992431623,7.90748840019991,8.07413297712523,1464499.26245952,0.0,1.0
2015-04-24,38.4,39.6399,38.13,39.61,317858,7.80384360235612,8.05582239617282,7.74897282702706,8.04974596586787,1564068.65923285,0.0,1.0
2015-04-27,38.19,39.28,38.035,38.38,418318,7.76116633265574,7.98268168491012,7.72966644311498,7.7997791004799,2058397.37679394,0.0,1.0
2015-04-28,37.51,38.54,37.28,38.22,693008,7.62297326886401,7.83229511548971,7.5762314972874,7.76726308547008,3410051.32291036,0.0,1.0
2015-04-29,37.36,37.71,37.06,37.27,480816,7.59248950479231,7.66361828762629,7.5315219766489,7.57419924634929,2365928.29646478,0.0,1.0
2015-04-30,36.11,37.3,35.59,37.15,748747,7.33845813752811,7.58029599916363,7.23278108874621,7.54981223509193,3684323.5545263,0.0,1.0
2015-05-01,37.08,37.24,36.29,36.29,807721,7.53558647852513,7.56810249353495,7.37503865441416,7.37503865441416,3974514.09593031,0.0,1.0
2015-05-04,37.44,37.77,37.09,37.24,512847,7.60874751229722,7.67581179325497,7.53761872946325,7.56810249353495,2523541.70630152,0.0,1.0
2015-05-05,36.45,37.28,35.98,37.02,799230,7.40755466942398,7.5762314972874,7.31203887533264,7.52339297289645,3932732.83830726,0.0,1.0
2015-05-06,38.24,40.18,37.52,38.0,1095122,7.77132758734631,8.16558426934034,7.62500551980213,7.72255356483158,5388714.45185082,0.0,1.0
2015-05-07,38.41,38.79,37.31,38.08,533320,7.80587585329424,7.88310138894255,7.58232825010174,7.73881157233649,2624282.21829264,0.0,1.0
2015-05-08,38.65,39.21,38.49,38.69,435406,7.85464987580896,7.96845592834332,7.82213386079915,7.86277887956142,2142481.48117064,0.0,1.0
2015-05-11,38.76,39.12,38.49,38.59,249573,7.87700463612821,7.9501656699003,7.82213386079915,7.84245637018028,1228061.92542179,0.0,1.0
2015-05-12,39.29,39.74,38.76,39.06,835992,7.98471393584823,8.07616522806334,7.87700463612821,7.93797216427162,4113625.85358679,0.0,1.0
2015-05-13,39.33,39.75,39.21,39.49,628108,7.99284293960068,8.07819747900145,7.96845592834332,8.0253589546105,3090700.99671371,0.0,1.0
2015-05-14,39.4,39.74,39.03,39.57,539337,8.00706869616748,8.07616522806334,7.93187541145728,8.04161696211541,2653889.78243325,0.0,1.0
2015-05-15,38.66,39.3981,38.605,39.34,481499,7.85668212674708,8.00668256848924,7.84550474658745,7.9948751905388,2369289.10190072,0.0,1.0
2015-05-18,38.91,39.025,38.48,38.74,621235,7.90748840019991,7.93085928598822,7.82010160986103,7.87294013425198,3056881.35431079,0.0,1.0
2015-05-19,38.91,39.24,38.72,38.98,403134,7.90748840019991,7.97455268115766,7.86887563237576,7.92171415676671,1983682.19415958,0.0,1.0
2015-05-20,39.03,39.49,38.69,38.89,342360,7.93187541145728,8.0253589546105,7.86277887956142,7.90342389832369,1684634.47883948,0.0,1.0
2015-05-21,38.8,39.03,38.57,39.0,357964,7.88513363988067,7.93187541145728,7.83839186830405,7.92577865864294,1761416.33538759,0.0,1.0
2015-05-22,38.74,39.01,38.41,38.61,231310,7.91358515301426,7.96873920544879,7.84617464448316,7.88702949813837,1132350.15820697,0.2,1.0
2015-05-26,38.09,38.56,37.71,38.56,303151,7.78080687863482,7.87681578472457,7.70318265668992,7.87681578472457,1484039.09390256,0.0,1.0
2015-05-27,39.14,39.36,38.04,38.22,246617,7.99529486032468,8.04023519934541,7.77059316522102,7.80736253351071,1207283.7273206,0.0,1.0
2015-05-28,38.88,39.4,38.32,39.02,383625,7.9421835505729,8.04840617007645,7.82778996033831,7.97078194813155,1877989.83806212,0.0,1.0
2015-05-29,38.55,39.15,38.42,38.8,244144,7.87477304204181,7.99733760300744,7.84821738716592,7.92584160911082,1195177.45460759,0.0,1.0
2015-06-01,39.16,39.425,38.0101,38.65,360645,7.9993803456902,8.05351302678335,7.76448536459957,7.89520046886941,1765494.02449765,0.0,1.0
2015-06-02,38.6,39.0,38.19,38.89,423396,7.88498675545561,7.96669646276603,7.80123430546243,7.94422629325566,2072683.96344385,0.0,1.0
2015-06-03,38.65,38.95,38.4401,38.85,356188,7.89520046886941,7.95648274935223,7.85232329995827,7.93605532252462,1743675.31949083,0.0,1.0
2015-06-04,38.76,39.1,38.302,38.43,265802,7.91767063837978,7.98712388959364,7.82411302350935,7.85026012984868,1301201.57689563,0.0,1.0
2015-06-05,38.56,38.8,38.1,38.63,266878,7.87681578472457,7.92584160911082,7.78284962131758,7.89111498350389,1306469.00489369,0.0,1.0
2015-06-08,37.92,38.8299,37.91,38.24,456703,7.74608025302789,7.93194940973227,7.74403751034513,7.81144801887623,2235734.3578038,0.0,1.0
2015-06-09,38.23,38.42,37.69,37.96,270568,7.80940527619347,7.84821738716592,7.6990971713244,7.75425122375894,1324532.95406918,0.0,1.0
2015-06-10,39.04,39.25,38.2946,38.4,395618,7.97486743349707,8.01776502983504,7.8226013939241,7.8441319018004,1936700.12057206,0.0,1.0
2015-06-11,38.66,39.21,38.53,39.04,303031,7.89724321155217,8.009594059104,7.87068755667629,7.97486743349707,1483451.64840091,0.0,1.0
2015-06-12,38.22,38.64,38.2,38.45,218578,7.80736253351071,7.89315772618665,7.80327704814519,7.8543456152142,1070022.19048274,0.0,1.0
2015-06-15,38.65,38.74,37.68,37.77,352472,7.89520046886941,7.91358515301426,7.69705442864164,7.71543911278649,1725484.09045664,0.0,1.0
2015-06-16,38.15,38.7,38.01,38.38,419579,7.79306333473138,7.90541418228321,7.76446493717274,7.84004641643488,2053998.30111245,0.0,1.0
2015-06-17,38.01,38.38,37.97,38.15,210771,7.76446493717274,7.84004641643488,7.7562939664417,7.79306333473138,1031803.96522174,0.0,1.0
2015-06-18,38.08,38.43,37.61,37.9,290588,7.77876413595206,7.85026012984868,7.68275522986232,7.74199476766237,1422538.44525981,0.0,1.0
2015-06-19,38.78,38.89,37.83,38.15,767736,7.9217561237453,7.94422629325566,7.72769556888305,7.79306333473138,3758358.83040588,0.0,1.0
2015-06-22,39.49,39.68,38.78,39.05,566266,8.0667908542213,8.10560296519374,7.9217561237453,7.97691017617983,2772086.78694058,0.0,1.0
2015-06-23,39.61,39.78,39.0,39.78,342969,8.09130376641442,8.12603039202135,7.96669646276603,8.12603039202135,1678963.30210577,0.0,1.0
2015-06-24,39.37,39.545,39.1801,39.4,253341,8.04227794202817,8.07802593897648,8.00348625848255,8.04840617007645,1240200.25692928,0.0,1.0
2015-06-25,39.41,39.6456,39.15,39.44,268876,8.05044891275921,8.09857593036505,7.99733760300744,8.05657714080749,1316249.97249603,0.0,1.0
2015-06-26,38.26,39.4,38.02,39.36,1023341,7.81553350424175,8.04840617007645,7.7665076798555,8.04023519934541,5009642.22579947,0.0,1.0
2015-06-29,37.85,38.56,37.75,37.84,583552,7.73178105424857,7.87681578472457,7.71135362742096,7.72973831156581,2856708.31145213,0.0,1.0
2015-06-30,37.98,38.29,37.8,38.27,666951,7.75833670912446,7.82166173229003,7.72156734083477,7.81757624692451,3264978.03971421,0.0,1.0
2015-07-01,37.89,38.25,37.78,38.11,544423,7.73995202497961,7.81349076155899,7.71748185546925,7.78489236400034,2665157.01950418,0.0,1.0
2015-07-02,38.09,38.26,37.8,38.03,291903,7.78080687863482,7.81553350424175,7.72156734083477,7.76855042253826,1428975.86888197,0.0,1.0
2015-07-06,37.75,38.1975,37.7327,37.84,486137,7.71135362742096,7.8027663624745,7.70781968257979,7.72973831156581,2379824.94859825,0.0,1.0
2015-07-07,37.65,37.85,36.49,37.75,476164,7.69092620059336,7.73178105424857,7.45396804939314,7.71135362742096,2331003.33203261,0.0,1.0
2015-07-08,36.54,37.52,36.41,37.31,556791,7.46418176280694,7.66437054571747,7.43762610793105,7.6214729493795,2725703.06920676,0.0,1.0
2015-07-09,35.9,37.12,35.76,36.94,409577,7.33344623111027,7.58266083840705,7.30484783355162,7.54589147011736,2005034.71855058,0.0,1.0
2015-07-10,35.93,36.46,35.62,36.46,475297,7.33957445915855,7.44783982134486,7.27624943599297,7.44783982134486,2326759.03828324,0.0,1.0
2015-07-13,36.27,36.51,35.85,36.09,307856,7.40902771037241,7.45805353475866,7.32323251769647,7.37225834208272,1507071.85294611,0.0,1.0
2015-07-14,36.09,36.37,35.83,36.36,307954,7.37225834208272,7.42945513720001,7.31914703233094,7.42741239451725,1507551.60010578,0.0,1.0
2015-07-15,35.66,36.2,35.49,36.0,236647,7.28442040672402,7.39472851159308,7.24969378111709,7.35387365793787,1158476.7968925,0.0,1.0
2015-07-16,35.52,35.87,35.15,35.87,373791,7.25582200916537,7.32731800306199,7.18024052990323,7.32731800306199,1829848.67920254,0.0,1.0
2015-07-17,35.49,35.63,34.91,35.52,532667,7.24969378111709,7.27829217867574,7.13121470551698,7.25582200916537,2607606.94185997,0.0,1.0
2015-07-20,35.15,35.9099,35.09,35.85,338636,7.18024052990323,7.3354685463662,7.16798407380667,7.32323251769647,1657751.62411731,0.0,1.0
2015-07-21,35.35,35.47,35.0106,35.07,532153,7.22109538355844,7.24560829575157,7.15176469690555,7.16389858844115,2605090.71696127,0.0,1.0
2015-07-22,35.03,35.215,34.46,34.89,330763,7.1557276177101,7.19351835734117,7.03929128479275,7.12712922015146,1619210.30383041,0.0,1.0
2015-07-23,35.0,35.82,34.91,35.03,232005,7.14959938966182,7.31710428964818,7.13121470551698,7.1557276177101,1135752.44673731,0.0,1.0
2015-07-24,34.64,35.12,34.56,34.93,323979,7.07606065308244,7.17411230185495,7.05971871162036,7.1353001908825,1586000.05147091,0.0,1.0
2015-07-27,34.4,34.83,33.92,34.33,280559,7.02703482869619,7.11487276405489,6.92898317992369,7.01273562991687,1373442.68746007,0.0,1.0
2015-07-28,34.58,34.99,33.982,34.45,330708,7.06380419698588,7.14755664697906,6.9416481845568,7.03724854210999,1618941.05797549,0.0,1.0
2015-07-29,34.25,34.57,33.98,34.54,433337,6.99639368845478,7.06176145430312,6.94123963602025,7.05563322625484,2121348.92787572,0.0,1.0
2015-07-30,35.17,35.519,34.02,34.02,501937,7.18432601526875,7.25561773489709,6.94941060675129,6.94941060675129,2457171.93964779,0.0,1.0
2015-07-31,34.66,35.06,34.26,35.06,606147,7.08014613844796,7.16185584575839,6.99843643113754,7.16185584575839,2967319.40403216,0.0,1.0
2015-08-03,34.64,34.94,34.28,34.63,744288,7.07606065308244,7.13734293356526,7.00252191650306,7.07401791039968,3643571.97938501,0.0,1.0
2015-08-04,37.94,39.95,36.68,36.99,1326234,7.75016573839341,8.16075701762828,7.49278016036559,7.55610518353117,6492418.3118735,0.0,1.0
2015-08-05,36.65,38.59,36.57,38.16,738285,7.48665193231731,7.88294401277285,7.47030999085522,7.79510607741414,3614185.01816536,0.0,1.0
2015-08-06,36.6,37.31,36.26,36.84,400076,7.47643821890351,7.6214729493795,7.40698496768965,7.52546404328976,1958523.72095807,0.0,1.0
2015-08-07,36.93,37.01,36.0801,36.47,325115,7.5438487274346,7.56019066889669,7.37023602682679,7.44988256402762,1591561.20221978,0.0,1.0
2015-08-10,36.51,37.48,36.27,37.0,655329,7.45805353475866,7.65619957498643,7.40902771037241,7.55814792621393,3208083.94288018,0.0,1.0
2015-08-11,36.08,36.56,35.87,36.35,661753,7.37021559939996,7.46826724817246,7.32731800306199,7.42536965183449,3239531.85873475,0.0,1.0
2015-08-12,35.58,36.05,35.18,36.05,531538,7.26807846526193,7.36408737135168,7.18636875795151,7.36408737135168,2602080.05876536,0.0,1.0
2015-08-13,34.8,35.91,34.77,35.6,334095,7.10874453600661,7.33548897379303,7.10261630795833,7.27216395062745,1635521.70725933,0.0,1.0
2015-08-14,34.58,34.78,34.06,34.62,359162,7.06380419698588,7.10465905064109,6.95758157748233,7.07197516771692,1758234.17717319,0.0,1.0
2015-08-17,35.42,35.56,34.41,34.54,379478,7.23539458233776,7.26399297989641,7.02907757137895,7.05563322625484,1857688.7006012,0.0,1.0
2015-08-18,34.59,35.44,34.54,35.42,285694,7.06584693966864,7.23948006770328,7.05563322625484,7.23539458233776,1398580.45955117,0.0,1.0
2015-08-19,34.5,34.95,34.11,34.48,230441,7.0474622555238,7.13938567624802,6.96779529089614,7.04337677015827,1128096.07369924,0.0,1.0
2015-08-20,33.26,34.24,33.25,34.22,471111,6.79416216286149,6.99435094577202,6.79211942017873,6.9902654604065,2306266.98103429,0.0,1.0
2015-08-21,32.955,33.82,32.63,32.77,428602,6.7318585110373,6.90855575309608,6.66546937384758,6.69406777140623,2098169.30745676,0.0,1.0
2015-08-24,31.57,32.79,30.62,31.7,601263,6.44893864947496,6.69815325677175,6.25487809461271,6.47549430435085,2943410.37211533,0.0,1.0
2015-08-25,31.96,32.9899,31.8,32.51,584903,6.52860561410262,6.73898768300013,6.49592173117846,6.64095646165445,2863321.96872479,0.0,1.0
2015-08-26,33.01,33.11,32.12,32.51,588023,6.78394844944769,6.80449964135756,6.60104284144986,6.68119248989834,2861259.83630968,0.2,1.0
2015-08-27,33.4,33.52,32.58,33.18,571744,6.86409809789618,6.88875952818802,6.69557832423525,6.81888547569447,2782047.88562869,0.0,1.0
2015-08-28,32.97,33.49,32.6,33.08,517195,6.77572797268374,6.88259417061506,6.69968856261723,6.7983342837846,2516618.02521361,0.0,1.0
2015-08-31,32.74,33.18,32.63,32.85,522533,6.72846023129104,6.81888547569447,6.70585392019019,6.7510665423919,2542592.18779947,0.0,1.0
2015-09-01,32.24,32.875,32.05,32.18,566716,6.6257042717417,6.75620434036937,6.58665700711295,6.61337355659578,2757582.15136836,0.0,1.0
2015-09-02,32.94,33.11,32.24,32.6,579116,6.76956261511078,6.80449964135756,6.6257042717417,6.69968856261723,2817919.28438907,0.0,1.0
2015-09-03,33.46,33.75,33.08,33.09,550787,6.8764288130421,6.93602726958072,6.7983342837846,6.80038940297558,2680073.26492586,0.0,1.0
2015-09-04,33.2,33.6,32.83,33.07,443975,6.82299571407644,6.90520048171591,6.74695630400992,6.79627916459361,2160336.98652194,0.0,1.0
2015-09-08,34.59,34.71,33.33,33.81,497474,7.10865728162362,7.13331871191546,6.84971226355927,6.94835798472664,2420657.65422155,0.0,1.0
2015-09-09,34.25,34.955,33.72,34.68,568292,7.03878322913006,7.18366913209464,6.92986191200776,7.1271533543425,2765250.80633938,0.0,1.0
2015-09-10,34.77,34.89,33.87,34.27,573668,7.14564942706138,7.17031085735322,6.96068869987256,7.04289346751204,2791409.87304255,0.0,1.0
2015-09-11,34.99,35.02,34.2,34.4,587965,7.19086204926309,7.19702740683605,7.02850763317513,7.06961001699487,2860977.61423587,0.0,1.0
2015-09-14,34.48,35.61,34.43,35.16,362792,7.08605097052276,7.31827943910428,7.07577537456783,7.22579907550987,1765308.80345575,0.0,1.0
2015-09-15,34.49,34.84,34.46,34.5,455202,7.08810608971375,7.16003526139829,7.08194073214079,7.09016120890473,2214966.42139481,0.0,1.0
2015-09-16,34.32,34.7499,34.22,34.66,248975,7.05316906346697,7.1415186374875,7.0326178715571,7.12304311596052,1211486.91079295,0.0,1.0
2015-09-17,34.42,34.57,34.09,34.35,535248,7.07372025537684,7.10454704324164,7.00590132207427,7.05933442103993,2604462.07863482,0.0,1.0
2015-09-18,35.04,35.36,34.01,34.01,766181,7.20113764521803,7.26690145932961,6.98946036854638,6.98946036854638,3728158.46088263,0.0,1.0
2015-09-21,34.05,35.41,33.78,35.41,551566,6.99768084531032,7.27717705528454,6.94219262715368,7.27717705528454,2683863.79933095,0.0,1.0
2015-09-22,33.06,33.78,32.92,33.67,383024,6.79422404540262,6.94219262715368,6.76545237672881,6.91958631605282,1863755.648236,0.0,1.0
2015-09-23,32.72,33.17,32.635,32.98,311139,6.72434999290907,6.81683035650348,6.70688147978568,6.77778309187473,1513970.5831397,0.0,1.0
2015-09-24,32.95,33.025,32.3,32.61,366220,6.77161773430177,6.78703112823417,6.63803498688762,6.70174368180821,1781989.10119728,0.0,1.0
2015-09-25,32.96,33.335,32.74,33.32,314146,6.77367285349276,6.85073982315476,6.72846023129104,6.84765714436828,1528602.33789723,0.0,1.0
2015-09-28,32.34,32.9,32.258,32.79,276809,6.64625546365157,6.76134213834683,6.62940348628548,6.73873582724598,1346924.31083316,0.0,1.0
2015-09-29,32.25,32.505,32.02,32.33,458153,6.62775939093269,6.68016493030285,6.58049164953999,6.64420034446058,2229325.68587417,0.0,1.0
2015-09-30,32.41,32.79,32.2,32.6,858259,6.66064129798848,6.73873582724598,6.61748379497775,6.69968856261723,4176200.60074403,0.0,1.0
2015-10-01,32.01,32.43,31.5,32.29,599690,6.578436530349,6.66475153637045,6.47362545160867,6.63597986769663,2918030.26622522,0.0,1.0
2015-10-02,32.73,32.84,31.2,31.75,388120,6.72640511210006,6.74901142320091,6.41197187587906,6.52500343138334,1888552.26354839,0.0,1.0
2015-10-05,32.49,32.78,31.42,31.93,1011927,6.67708225151637,6.73668070805499,6.45718449808078,6.56199557682111,4923933.38760107,0.0,1.0
2015-10-06,32.61,33.205,32.24,32.65,412507,6.70174368180821,6.82402327367193,6.6257042717417,6.70996415857216,2007216.9137884,0.0,1.0
2015-10-07,34.0,34.02,32.7,32.88,508581,6.98740524935539,6.99151548773736,6.7202397545271,6.75723189996486,2474703.18135551,0.0,1.0
2015-10-08,33.75,34.02,33.08,34.02,441731,6.93602726958072,6.99151548773736,6.7983342837846,6.99151548773736,2149417.91180432,0.0,1.0
2015-10-09,33.22,33.99,33.1,33.76,315289,6.82710595245841,6.9853501301644,6.80244452216657,6.93808238877171,1534164.05911035,0.0,1.0
2015-10-12,33.36,33.64,33.0,33.26,414490,6.85587762113223,6.91342095847986,6.7818933302567,6.83532642922236,2016865.98917389,0.0,1.0
2015-10-13,33.01,33.74,33.0,33.09,252052,6.78394844944769,6.93397215038973,6.7818933302567,6.80038940297558,1226459.27839817,0.0,1.0
2015-10-14,33.26,33.82,32.94,33.07,427069,6.83532642922236,6.95041310391763,6.76956261511078,6.79627916459361,2078074.11790515,0.0,1.0
2015-10-15,33.25,33.5,32.63,33.2,700267,6.83327131003137,6.88464928980605,6.70585392019019,6.82299571407644,3407427.67169494,0.0,1.0
2015-10-16,33.12,33.575,33.06,33.32,499533,6.80655476054854,6.90006268373845,6.79422404540262,6.84765714436828,2430676.53784169,0.0,1.0
2015-10-19,33.33,33.34,32.64,33.12,618124,6.84971226355927,6.85176738275026,6.70790903938117,6.80655476054854,3007728.22671747,0.0,1.0
2015-10-20,34.09,34.16,33.16,33.33,280962,7.00590132207427,7.02028715641118,6.81477523731249,6.84971226355927,1367132.38449727,0.0,1.0
2015-10-21,33.52,34.6545,33.51,34.45,286114,6.88875952818802,7.12191280040548,6.88670440899703,7.0798856129498,1392201.49008782,0.0,1.0
2015-10-22,34.19,34.29,33.7,33.7,315476,7.02645251398414,7.04700370589401,6.92575167362578,6.92575167362578,1535073.98200348,0.0,1.0
2015-10-23,34.7,34.7,34.04,34.5,261361,7.13126359272447,7.13126359272447,6.99562572611934,7.09016120890473,1271755.92124413,0.0,1.0
2015-10-26,34.5,34.7299,34.23,34.53,192746,7.09016120890473,7.13740839910552,7.03467299074809,7.0963265664777,937882.342033128,0.0,1.0
2015-10-27,34.49,34.65,34.23,34.44,283862,7.08810608971375,7.12098799676954,7.03467299074809,7.07783049375881,1381243.4881876,0.0,1.0
2015-10-28,35.74,35.78,34.515,34.6,405203,7.34499598858711,7.35321646535106,7.09324388769121,7.1107124008146,1971676.39608007,0.0,1.0
2015-10-29,34.85,35.575,34.2824,35.42,222756,7.16209038058928,7.31108652193582,7.04544181530886,7.27923217447553,1083907.93573891,0.0,1.0
2015-10-30,34.97,35.2637,34.78,34.9,284231,7.18675181088112,7.2471106615204,7.14770454625237,7.17236597654421,1383039.00448475,0.0,1.0
2015-11-02,35.79,35.89,34.73,35.06,353227,7.35527158454204,7.37582277645191,7.13742895029743,7.2052478836,1718766.49076679,0.0,1.0
2015-11-03,35.98,36.19,35.4,35.58,400320,7.39431884917079,7.43747635218152,7.27512193609355,7.31211408153132,1947916.21700425,0.0,1.0
2015-11-04,36.76,37.87,36.21,36.5,783134,7.55461814606777,7.78273637626731,7.44158659056349,7.50118504710211,3810650.02669716,0.0,1.0
2015-11-05,34.42,36.96,34.375,36.86,568881,7.07372025537684,7.59572052988751,7.0644722190174,7.57516933797764,2768116.82015786,0.0,1.0
2015-11-06,33.86,34.911,33.71,34.42,776720,6.95863358068157,7.17462660765429,6.92780679281677,7.07372025537684,3779440.15805242,0.0,1.0
2015-11-09,33.66,33.98,33.5,33.7,379508,6.91753119686184,6.98329501097342,6.88464928980605,6.92575167362578,1846647.15148593,0.0,1.0
2015-11-10,33.45,33.88,33.02,33.51,490356,6.87437369385111,6.96274381906355,6.78600356863868,6.88670440899703,2386022.19350854,0.0,1.0
2015-11-11,33.01,33.59,32.92,33.57,427918,6.78394844944769,6.90314536252493,6.76545237672881,6.89903512414295,2082205.26515794,0.0,1.0
2015-11-12,32.68,33.4,32.65,33.03,343836,6.71612951614512,6.86409809789618,6.70996415857216,6.78805868782966,1673070.84429925,0.0,1.0
2015-11-13,32.6,32.96,32.46,32.52,305098,6.69968856261723,6.77367285349276,6.67091689394341,6.68324760908933,1484575.6943834,0.0,1.0
2015-11-16,32.71,32.95,32.22,32.68,597858,6.72229487371808,6.77161773430177,6.62159403335973,6.71612951614512,2909115.94141119,0.0,1.0
2015-11-17,32.08,32.84,32.05,32.84,508397,6.59282236468591,6.74901142320091,6.58665700711295,6.74901142320091,2473807.85615585,0.0,1.0
2015-11-18,32.56,32.63,31.52,31.92,503143,6.69146808585328,6.70585392019019,6.47773568999064,6.55994045763012,2448242.42898724,0.0,1.0
2015-11-19,32.01,32.66,31.98,32.63,356530,6.578436530349,6.71201927776315,6.57227117277604,6.70585392019019,1734838.55128029,0.0,1.0
2015-11-20,32.2,33.02,31.9375,32.11,470848,6.65858617879749,6.82815265912712,6.60430422625295,6.63997522363936,2276955.67690889,0.2,1.0
2015-11-23,32.18,32.8097,32.13,32.26,338594,6.65445041098457,6.78466506057429,6.64411099145228,6.67099348223624,1637393.66094215,0.0,1.0
2015-11-24,32.04,32.25,31.6,31.97,355291,6.62550003629415,6.66892559832978,6.53451314440996,6.61102484894894,1718138.0390373,0.0,1.0
2015-11-25,32.37,32.52,31.92,32.03,245182,6.69374020520729,6.72475846380417,6.60068542941664,6.62343215238769,1185666.17417059,0.0,1.0
2015-11-27,32.74,32.77,32.26,32.33,122708,6.77025190974627,6.77645556146565,6.67099348223624,6.68546866958146,593398.882871193,0.0,1.0
2015-11-30,31.85,32.67,31.8,32.67,762893,6.58621024207143,6.75577672240106,6.57587082253914,6.75577672240106,3689244.82470787,0.0,1.0
2015-12-01,33.69,33.75,32.06,32.08,985399,6.96670088085986,6.97910818429861,6.62963580410707,6.63377157191998,4765253.00536551,0.0,1.0
2015-12-02,33.76,34.09,33.5,33.78,365221,6.98117606820507,7.04941623711821,6.92741108663714,6.98531183601799,1766158.14291733,0.0,1.0
2015-12-03,32.73,33.9,32.73,33.76,391918,6.76818402583981,7.01012644289549,6.76818402583981,6.98117606820507,1895261.13519178,0.0,1.0
2015-12-04,33.66,33.9,32.69,32.69,283855,6.96049722914048,7.01012644289549,6.75991249021397,6.75991249021397,1372683.44278615,0.0,1.0
2015-12-07,33.09,34.0,32.83,33.53,314713,6.84262784647233,7.03080528196008,6.7888628649044,6.93361473835652,1521908.45442059,0.0,1.0
2015-12-08,32.85,33.13,32.49,32.72,308457,6.79299863271732,6.85089938209816,6.7185548120848,6.76611614193335,1491655.30539003,0.0,1.0
2015-12-09,32.44,33.085,32.41,32.64,294792,6.7082153925525,6.8415939045191,6.70201174083313,6.74957307068168,1425573.25911403,0.0,1.0
2015-12-10,32.29,33.0,32.22,32.43,429562,6.67719713395562,6.8240168913142,6.66272194661041,6.70614750864604,2077302.30240828,0.0,1.0
2015-12-11,32.06,32.44,31.75,31.75,450830,6.62963580410707,6.7082153925525,6.56553140300684,6.56553140300684,2180151.40304479,0.0,1.0
2015-12-14,32.27,32.44,31.915,32.11,407841,6.6730613661427,6.7082153925525,6.59965148746341,6.63997522363936,1972262.55654946,0.0,1.0
2015-12-15,32.84,32.98,32.175,32.6,345156,6.79093074881086,6.81988112350128,6.65341646903134,6.74130153505584,1669126.58356659,0.0,1.0
2015-12-16,32.58,32.89,32.25,32.89,244823,6.73716576724293,6.80127016834315,6.66892559832978,6.80127016834315,1183930.09992155,0.0,1.0
2015-12-17,31.66,32.86,31.66,32.69,291268,6.54692044784871,6.79506651662377,6.54692044784871,6.75991249021397,1408531.68347725,0.0,1.0
2015-12-18,31.48,31.8,31.13,31.52,891915,6.50969853753245,6.57587082253914,6.43732260080639,6.51797007315829,4313177.33657187,0.0,1.0
2015-12-21,31.65,31.87,31.21,31.52,249362,6.54485256394225,6.59034600988435,6.45386567205806,6.51797007315829,1205880.07489753,0.0,1.0
2015-12-22,31.69,31.77,31.2294,31.66,187898,6.55312409956809,6.56966717081976,6.45787736683659,6.54692044784871,908648.688705965,0.0,1.0
2015-12-23,31.57,31.94,31.5125,31.76,191269,6.52830949269058,6.60482119722956,6.51641916022844,6.5675992869133,924950.377545803,0.0,1.0
2015-12-24,31.88,32.17,31.42,31.52,109415,6.59241389379081,6.65238252707811,6.4972912340937,6.51797007315829,529115.777042667,0.0,1.0
2015-12-28,31.49,31.78,31.234,31.7,231064,6.51176642143891,6.57173505472622,6.45882859343357,6.55519198347455,1117393.48267227,0.0,1.0
2015-12-29,31.61,31.99,31.44,31.71,231717,6.53658102831642,6.61516061676185,6.50142700190662,6.55725986738101,1120551.30017818,0.0,1.0
2015-12-30,30.84,31.52,30.82,31.35,253080,6.37735396751909,6.51797007315829,6.37321819970617,6.48281604674849,1223859.80764939,0.0,1.0
2015-12-31,30.01,30.8033,30.0,30.6,345155,6.205719603283,6.36976483358238,6.20365171937654,6.32772475376408,1669121.74770518,0.0,1.0
2016-01-04,29.29,29.42,28.69,29.37,464512,6.05683196201797,6.08371445280193,5.93275892763044,6.07337503326964,2246315.65896489,0.0,1.0
2016-01-05,28.93,29.42,28.7,29.42,237334,5.98238814138545,6.08371445280193,5.93482681153689,6.08371445280193,1147714.33376269,0.0,1.0
2016-01-06,28.59,29.16,28.35,28.66,335990,5.91208008856585,6.029949471234,5.86245087481083,5.92655527591106,1624801.07780986,0.0,1.0
2016-01-07,28.07,28.61,27.68,28.11,385145,5.80455012542999,5.91621585637876,5.72390265307809,5.81282166105582,1862507.84580814,0.0,1.0
2016-01-08,27.29,28.47,27.25,28.08,362147,5.6432551807262,5.88726548168834,5.63498364510036,5.80661800933644,1751292.70491862,0.0,1.0
2016-01-11,27.2,27.63,26.94,27.4,388028,5.62464422556807,5.7135632335458,5.57087924400014,5.66600190369724,1876449.63427603,0.0,1.0
2016-01-12,27.72,28.62,27.09,27.47,300829,5.73217418870393,5.91828374028522,5.60189750259702,5.68047709104246,1454767.35449407,0.0,1.0
2016-01-13,26.8,27.94,26.69,27.75,253859,5.54192886930971,5.77766763464602,5.51918214633867,5.7383778404233,1227626.94369396,0.0,1.0
2016-01-14,27.44,27.68,26.74,26.99,375378,5.67427343932308,5.72390265307809,5.52952156587096,5.58121866353243,1815275.98733924,0.0,1.0
2016-01-15,27.02,27.12,26.31,26.6,431385,5.58742231525181,5.6081011543164,5.44060255789323,5.50057119118054,2086118.07777317,0.0,1.0
2016-01-19,27.04,27.34,26.44,27.24,421444,5.59155808306472,5.65359460025849,5.46748504867719,5.6329157611939,2038044.77941754,0.0,1.0
2016-01-20,27.39,27.74,26.25,26.7,481513,5.66393401979078,5.73630995651684,5.42819525445448,5.52125003024512,2328530.1389311,0.0,1.0
2016-01-21,27.18,27.67,26.72,27.39,426120,5.62050845775515,5.72183476917163,5.52538579805804,5.66393401979078,2060657.26740777,0.0,1.0
2016-01-22,27.5,27.97,27.42,27.54,582588,5.68668074276183,5.7838712863654,5.67013767151016,5.69495227838767,2817314.83174824,0.0,1.0
2016-01-25,27.61,28.25,27.105,27.43,567560,5.70942746573288,5.84177203574625,5.60499932845671,5.67220555541662,2744641.50635961,0.0,1.0
2016-01-26,28.19,28.2,27.29,27.66,295616,5.82936473230749,5.83143261621395,5.6432551807262,5.71976688526517,1429558.00892241,0.0,1.0
2016-01-27,28.08,28.4,27.548,28.15,376704,5.80661800933644,5.87279029434313,5.69660658551283,5.82109319668166,1821688.33957941,0.0,1.0
2016-01-28,28.07,28.45,27.75,28.3,283620,5.80455012542999,5.88312971387542,5.7383778404233,5.85211145527854,1371547.01535293,0.0,1.0
2016-01-29,28.82,28.83,27.83,27.83,564984,5.9596414184144,5.96170930232086,5.75492091167497,5.75492091167497,2732184.32734702,0.0,1.0
2016-02-01,28.57,29.12,28.43,28.57,333788,5.90794432075293,6.02167793560817,5.87899394606251,5.90794432075293,1614152.51096758,0.0,1.0
2016-02-02,27.89,28.55,27.8,28.32,295824,5.76732821511373,5.90380855294001,5.7487172599556,5.85624722309146,1430563.86809734,0.0,1.0
2016-02-03,28.73,29.73,27.18,29.58,767376,5.94103046325627,6.14781885390216,5.62050845775515,6.11680059530527,3710923.99144445,0.0,1.0
2016-02-04,29.57,29.93,28.88,28.88,535150,6.11473271139881,6.18917653203133,5.97204872185315,5.97204872185315,2587911.23780454,0.0,1.0
2016-02-05,27.61,29.31,27.6,29.26,527470,5.70942746573288,6.06096772983088,5.70735958182642,6.05062831029859,2550771.82211485,0.0,1.0
2016-02-08,27.74,27.88,26.95,27.37,478264,5.73630995651684,5.76526033120727,5.57294712790659,5.65979825197787,2312818.42518425,0.0,1.0
2016-02-09,27.37,27.94,26.87,27.37,470417,5.65979825197787,5.77766763464602,5.55640405665492,5.65979825197787,2274871.42063776,0.0,1.0
2016-02-10,26.65,27.85,26.6,27.54,450566,5.51091061071283,5.75905667948789,5.50057119118054,5.69495227838767,2178874.73563046,0.0,1.0
2016-02-11,26.59,26.91,26.21,26.5,670843,5.49850330727408,5.56467559228076,5.41992371882864,5.47989235211595,3244103.78118753,0.0,1.0
2016-02-12,26.57,27.04,26.4437,26.86,1538553,5.49436753946116,5.59155808306472,5.46825016572258,5.55433617274847,7440229.09213844,0.0,1.0
2016-02-16,27.72,28.07,26.71,26.83,783432,5.73217418870393,5.80455012542999,5.52331791415158,5.54813252102909,3788568.58237071,0.0,1.0
2016-02-17,27.93,28.37,27.79,27.97,544406,5.77559975073956,5.86658664262375,5.74664937604914,5.7838712863654,2632671.97108889,0.0,1.0
2016-02-18,28.12,28.755,26.7586,28.1,528978,5.81488954496228,5.94620017302242,5.53336782993697,5.81075377714936,2558064.30113308,0.0,1.0
2016-02-19,28.11,28.74,28.05,28.05,473553,5.81282166105582,5.94309834716273,5.80041435761707,5.80041435761707,2290036.68204438,0.0,1.0
2016-02-22,28.21,28.52,27.61,28.06,586076,5.87485817824959,5.93941705932925,5.74990550519217,5.84362000998523,2814230.31133086,0.2,1.0
2016-02-23,28.57,28.94,27.6701,27.94,601652,5.94982978208404,6.02688393046945,5.76242159794342,5.81862947537375,2889023.42916761,0.0,1.0
2016-02-24,29.2,29.35,28.23,28.23,513463,6.08103008879433,6.11226825705868,5.8790232673515,5.8790232673515,2465555.89777926,0.0,1.0
2016-02-25,29.35,29.35,28.97,29.14,349509,6.11226825705868,6.11226825705868,6.03313156412232,6.06853482148859,1678278.62236798,0.0,1.0
2016-02-26,28.98,29.61,28.96,29.49,302087,6.03521410867327,6.16641441538356,6.03104901957136,6.14142388077208,1450566.80713595,0.0,1.0
2016-02-29,29.48,29.73,29.06,29.06,618638,6.13934133622112,6.19140494999505,6.05187446508093,6.05187446508093,2970587.1104449,0.0,1.0
2016-03-01,30.33,30.4,29.5,29.64,419892,6.31635762305246,6.33093543490916,6.14350642532303,6.17266204903643,2016244.98168384,0.0,1.0
2016-03-02,30.09,30.46,29.945,30.27,363916,6.2663765538295,6.3434307022149,6.23617965784062,6.30386235574672,1747458.41491254,0.0,1.0
2016-03-03,29.97,30.3872,29.73,30.2,349854,6.24138601921801,6.32826977788394,6.19140494999505,6.28928454389002,1679935.2495928,0.0,1.0
2016-03-04,30.0,30.21,29.6,29.73,309649,6.24763365287088,6.29136708844098,6.1643318708326,6.19140494999505,1486878.15517662,0.0,1.0
2016-03-07,30.21,30.23,29.77,29.79,259388,6.29136708844098,6.29553217754289,6.19973512819887,6.20390021730079,1245533.97852069,0.0,1.0
2016-03-08,29.29,30.14,29.22,30.14,419098,6.09977298975294,6.27678927658428,6.08519517789624,6.27678927658428,2012432.33815775,0.0,1.0
2016-03-09,29.69,29.95,29.25,29.26,256789,6.18307477179122,6.2372209301161,6.09144281154911,6.09352535610007,1233054.0534271,0.0,1.0
2016-03-10,29.43,29.96,29.17,29.86,212501,6.12892861346634,6.23930347466706,6.07478245514146,6.21847802915749,1020391.13594162,0.0,1.0
2016-03-11,30.1,30.13,29.4,29.63,252474,6.26845909838045,6.27470673203332,6.12268097981347,6.17057950448548,1212334.20857184,0.0,1.0
2016-03-14,29.93,30.07,29.69,29.96,218319,6.23305584101418,6.26221146472758,6.18307477179122,6.23930347466706,1048328.11331541,0.0,1.0
2016-03-15,30.06,30.53,29.739,29.91,332653,6.26012892017662,6.3580085140716,6.19327924009091,6.22889075191227,1597339.17743628,0.0,1.0
2016-03-16,29.88,30.32,29.71,30.01,337442,6.2226431182594,6.31427507850151,6.18723986089313,6.24971619742184,1620335.08404389,0.0,1.0
2016-03-17,31.07,31.31,29.69,29.85,478322,6.47046591982328,6.52044698904624,6.18307477179122,6.21639548460653,2296815.2099325,0.0,1.0
2016-03-18,31.09,31.55,30.99,31.19,711568,6.47463100892519,6.57042805826921,6.45380556341562,6.49545645443476,3416820.0611748,0.0,1.0
2016-03-21,31.01,31.66,30.69,30.98,277227,6.45797065251754,6.59333604832974,6.39132922688691,6.45172301886467,1331193.61058859,0.0,1.0
2016-03-22,31.18,31.44,30.71,30.93,285561,6.4933739098838,6.54752006820869,6.39549431598883,6.44131029610988,1371211.96215841,0.0,1.0
2016-03-23,30.71,31.6899,30.71,31.21,341091,6.39549431598883,6.5995628565371,6.39549431598883,6.49962154353668,1637856.91808256,0.0,1.0
2016-03-24,30.39,30.45,29.74,30.08,243392,6.32885289035821,6.34134815766395,6.193487494546,6.26429400927854,1168724.09710591,0.0,1.0
2016-03-28,30.26,30.4629,29.96,30.42,267189,6.30177981119576,6.34403464013468,6.23930347466706,6.33510052401108,1282992.96107362,0.0,1.0
2016-03-29,31.0,31.04,30.03,30.13,343093,6.45588810796658,6.46421828617041,6.25388128652375,6.27470673203332,1647470.15780452,0.0,1.0
2016-03-30,31.03,31.292,30.79,31.09,193111,6.46213574161945,6.51669840885452,6.41215467239648,6.47463100892519,927283.884089118,0.0,1.0
2016-03-31,31.0,31.17,30.8,30.94,248174,6.45588810796658,6.49129136533285,6.41423721694744,6.44339284066084,1191686.39098722,0.0,1.0
2016-04-01,30.91,31.09,30.47,30.65,316674,6.43714520700797,6.47463100892519,6.34551324676586,6.38299904868309,1520610.92692823,0.0,1.0
2016-04-04,30.99,31.02,30.45,30.93,330901,6.45380556341562,6.46005319706849,6.34134815766395,6.44131029610988,1588926.39222506,0.0,1.0
2016-04-05,30.38,31.0,30.37,30.8,279124,6.32677034580725,6.45588810796658,6.32468780125629,6.41423721694744,1340302.65941604,0.0,1.0
2016-04-06,30.48,30.6,30.06,30.39,186154,6.34759579131682,6.3725863259283,6.26012892017662,6.32885289035821,893877.635964423,0.0,1.0
2016-04-07,29.8,30.28,29.645,30.26,254403,6.20598276185174,6.30594490029768,6.17370332131191,6.30177981119576,1221596.91557666,0.0,1.0
2016-04-08,30.31,30.35,29.98,30.05,220107,6.31219253395055,6.32052271215438,6.24346856376897,6.25804637562567,1056913.76397618,0.0,1.0
2016-04-11,30.18,31.09,30.12,30.26,241483,6.28511945478811,6.47463100892519,6.27262418748237,6.30177981119576,1159557.42646194,0.0,1.0
2016-04-12,29.91,30.44,29.84,30.25,326630,6.22889075191227,6.33926561311299,6.21431294005557,6.29969726664481,1568417.82736369,0.0,1.0
2016-04-13,30.57,30.57,29.99,30.12,372288,6.36633869227543,6.36633869227543,6.24555110831993,6.27262418748237,1787659.23556799,0.0,1.0
2016-04-14,30.0,30.54,29.56,30.54,575556,6.24763365287088,6.36009105862256,6.15600169262878,6.36009105862256,2763715.18551919,0.0,1.0
2016-04-15,29.82,30.02,29.66,29.86,379861,6.21014785095366,6.2517987419728,6.17682713813835,6.21847802915749,1824023.40360713,0.0,1.0
2016-04-18,29.84,30.0,29.61,29.82,391965,6.21431294005557,6.24763365287088,6.16641441538356,6.21014785095366,1882144.60919881,0.0,1.0
2016-04-19,29.64,30.04,29.462,30.01,334825,6.17266204903643,6.25596383107471,6.1355927560294,6.24971619742184,1607768.72622553,0.0,1.0
2016-04-20,29.23,29.75,29.23,29.68,288012,6.0872777224472,6.19557003909696,6.0872777224472,6.18099222724026,1382981.21818164,0.0,1.0
2016-04-21,29.09,29.27,28.95,29.24,284753,6.0581220987338,6.09560790065103,6.0289664750204,6.08936026699815,1367332.09317972,0.0,1.0
2016-04-22,29.59,29.68,28.77,29.14,543024,6.16224932628165,6.18099222724026,5.99148067310318,6.06853482148859,2607502.44094645,0.0,1.0
2016-04-25,29.15,29.53,28.95,29.5,406817,6.07061736603954,6.14975405897591,6.0289664750204,6.14350642532303,1953461.21077247,0.0,1.0
2016-04-26,29.72,29.77,29.3101,29.34,325054,6.18932240544409,6.19973512819887,6.10395890430036,6.11018571250772,1560850.16212802,0.0,1.0
2016-04-27,30.01,30.14,29.61,29.76,514406,6.24971619742184,6.27678927658428,6.16641441538356,6.19765258364792,2470084.01219375,0.0,1.0
2016-04-28,29.42,31.2,29.35,30.36,572972,6.12684606891538,6.49753899898572,6.11226825705868,6.32260525670533,2751307.28769625,0.0,1.0
2016-04-29,28.72,29.27,28.57,29.27,527077,5.98106795034839,6.09560790065103,5.94982978208404,6.09560790065103,2530927.84861577,0.0,1.0
2016-05-02,29.65,29.7,28.76,28.87,664409,6.17474459358739,6.18515731634217,5.98939812855222,6.01230611861275,3190371.12408805,0.0,1.0
2016-05-03,31.0,32.71,30.785,31.07,1048067,6.45588810796658,6.81200322618022,6.41111340012101,6.47046591982328,5032627.0308042,0.0,1.0
2016-05-04,30.65,31.49,30.52,30.71,773190,6.38299904868309,6.55793279096347,6.35592596952065,6.39549431598883,3712717.6926165,0.0,1.0
2016-05-05,30.41,31.14,30.38,30.83,416371,6.33301797946012,6.48504373167998,6.32677034580725,6.42048485060031,1999337.78035467,0.0,1.0
2016-05-06,30.46,30.67,29.97,30.41,373102,6.3434307022149,6.387164137785,6.24138601921801,6.33301797946012,1791567.91545494,0.0,1.0
2016-05-09,30.22,30.62,30.04,30.33,485394,6.29344963299194,6.37675141503022,6.25596383107471,6.31635762305246,2330773.66713213,0.0,1.0
2016-05-10,30.68,30.74,30.1187,30.24,300489,6.38924668233596,6.4017419496417,6.27235345669074,6.29761472209385,1442893.50190334,0.0,1.0
2016-05-11,30.14,31.0,30.12,30.58,333381,6.27678927658428,6.45588810796658,6.27262418748237,6.36842123682639,1600834.90097154,0.0,1.0
2016-05-12,29.73,30.31,29.63,30.27,266972,6.19140494999505,6.31219253395055,6.17057950448548,6.30386235574672,1281950.9665583,0.0,1.0
2016-05-13,29.49,30.18,29.35,29.76,441019,6.14142388077208,6.28511945478811,6.11226825705868,6.19765258364792,2117692.99147692,0.0,1.0
2016-05-16,30.29,30.435,29.17,29.42,492016,6.30802744484864,6.33822434083751,6.07478245514146,6.12684606891538,2362571.30621244,0.0,1.0
2016-05-17,28.99,30.38,28.85,30.28,750399,6.03729665322423,6.32677034580725,6.00814102951083,6.30594490029768,3603279.45759998,0.0,1.0
2016-05-18,29.44,29.79,28.93,28.93,314837,6.13101115801729,6.20390021730079,6.02480138591849,6.02480138591849,1511789.98718336,0.0,1.0
2016-05-19,29.67,30.3,29.22,29.37,401501,6.1789096826893,6.31010998939959,6.08519517789624,6.1164333461606,1927934.74605623,0.0,1.0
2016-05-20,30.52,30.72,29.7,29.7,336071,6.39757686053978,6.43950069317766,6.22568914672449,6.22568914672449,1603245.59494774,0.2,1.0
2016-05-23,30.57,31.0,30.47,30.66,362191,6.40805781869925,6.49819405887069,6.38709590238031,6.4269235433863,1727852.5230672,0.0,1.0
2016-05-24,31.79,31.86,30.8225,30.93,403412,6.66379319779029,6.67846653921355,6.46098665740457,6.48352071744743,1924499.6204643,0.0,1.0
2016-05-25,31.41,31.95,31.06,31.95,404629,6.58413791577833,6.69733226390059,6.51077120866205,6.69733226390059,1930305.38736787,0.0,1.0
2016-05-26,31.55,31.63,31.34,31.47,211696,6.61348459862484,6.63025413167999,6.56946457435507,6.59671506556969,1009907.66673726,0.0,1.0
2016-05-27,31.88,31.99,31.51,31.52,289125,6.68265892247734,6.70571703042817,6.60509983209727,6.60719602372916,1379287.06326718,0.0,1.0
2016-05-31,32.27,32.44,31.62,31.95,758137,6.76441039612119,6.80004565386339,6.6281579400481,6.69733226390059,3616735.17089215,0.0,1.0
2016-06-01,33.22,33.4,32.07,32.25,561546,6.9635486011511,7.00128005052519,6.72248656348332,6.76021801285741,2678886.75565736,0.0,1.0
2016-06-02,32.61,33.03,32.11,33.03,613003,6.83568091160558,6.92372096014512,6.73087133001089,6.92372096014512,2924365.26638642,0.0,1.0
2016-06-03,32.36,32.705,31.8349,32.65,267966,6.78327612080824,6.85559473210857,6.6732050982175,6.84406567813316,1278346.86448925,0.0,1.0
2016-06-06,32.74,32.88,32.11,32.33,267142,6.8629314028202,6.89227808566671,6.73087133001089,6.77698754591256,1274415.92617491,0.0,1.0
2016-06-07,32.82,33.22,32.745,32.89,326023,6.87970093587535,6.9635486011511,6.86397949863615,6.89437427729861,1555311.04618264,0.0,1.0
2016-06-08,32.84,33.035,32.5,32.78,372323,6.88389331913914,6.92476905596107,6.81262280365475,6.87131616934778,1776187.79855366,0.0,1.0
2016-06-09,32.78,32.9185,32.42,32.61,448336,6.87131616934778,6.9003484234495,6.7958532705996,6.83568091160558,2138812.08749487,0.0,1.0
2016-06-10,32.2,32.988,32.15,32.38,220722,6.74973705469794,6.91491695529117,6.73925609653847,6.78746850407203,1052966.70705909,0.0,1.0
2016-06-13,32.19,32.63,31.97,32.09,239103,6.74764086306604,6.83987329486937,6.70152464716438,6.72667894674711,1140654.30069476,0.0,1.0
2016-06-14,32.05,32.26,31.75,32.03,236896,6.71829418021953,6.7623142044893,6.65540843126272,6.71410179695574,1130125.68314654,0.0,1.0
2016-06-15,31.67,32.2,31.65,32.17,228025,6.63863889820757,6.74973705469794,6.63444651494378,6.74344847980226,1087806.07903675,0.0,1.0
2016-06-16,31.53,31.73,31.0,31.4,235143,6.60929221536106,6.65121604799893,6.49819405887069,6.58204172414644,1121762.89811616,0.0,1.0
2016-06-17,30.92,31.73,30.62,31.58,758032,6.48142452581553,6.65121604799893,6.41853877685872,6.61977317352052,3616234.26249044,0.0,1.0
2016-06-20,31.53,31.79,31.38,31.38,243316,6.60929221536106,6.66379319779029,6.57784934088265,6.57784934088265,1160752.65399366,0.0,1.0
2016-06-21,31.43,31.87,31.12,31.62,276435,6.58833029904212,6.68056273084544,6.52334835845341,6.6281579400481,1318748.70500394,0.0,1.0
2016-06-22,31.62,31.99,31.2863,31.42,322810,6.6281579400481,6.70571703042817,6.5582080252918,6.58623410741022,1539983.24909046,0.0,1.0
2016-06-23,32.49,32.49,31.625,31.85,276258,6.81052661202286,6.81052661202286,6.62920603586404,6.67637034758166,1317904.31655535,0.0,1.0
2016-06-24,30.6,31.7,30.59,31.06,420933,6.41434639359493,6.64492747310325,6.41225020196304,6.51077120866205,2008084.5357622,0.0,1.0
2016-06-27,29.47,30.58,29.4,30.3,410621,6.17747673919094,6.41015401033115,6.16280339776768,6.35146064463812,1958890.56015853,0.0,1.0
2016-06-28,29.76,30.09,29.05,29.7,263344,6.23826629651586,6.30744062036835,6.0894366906514,6.22568914672449,1256297.3537018,0.0,1.0
2016-06-29,29.79,30.36,29.71,30.09,355799,6.24455487141154,6.36403779442948,6.22778533835639,6.30744062036835,1697359.12779386,0.0,1.0
2016-06-30,30.64,30.64,29.755,29.85,512666,6.42273116012251,6.42273116012251,6.23721820069991,6.2571320212029,2445701.96827301,0.0,1.0
2016-07-01,30.66,30.98,30.18,30.55,304112,6.4269235433863,6.4940016756069,6.3263063450554,6.40386543543547,1450783.38913726,0.0,1.0
2016-07-05,29.82,30.435,29.54,30.43,237504,6.25084344630722,6.37975923166869,6.19215008061419,6.37871113585274,1133026.18132022,0.0,1.0
2016-07-06,29.56,30.02,29.32,29.54,361547,6.19634246387798,6.2927672789451,6.14603386471253,6.19215008061419,1724780.28487007,0.0,1.0
2016-07-07,29.75,30.07,29.61,29.71,264984,6.23617010488396,6.30324823710456,6.20682342203745,6.22778533835639,1264121.06588082,0.0,1.0
2016-07-08,30.72,30.78,30.06,30.1,230543,6.43950069317766,6.45207784296902,6.30115204547267,6.30953681200025,1099818.33956526,0.0,1.0
2016-07-11,31.14,31.17,30.7,30.78,233508,6.5275407417172,6.53382931661288,6.43530830991387,6.45207784296902,1113963.03871818,0.0,1.0
2016-07-12,31.68,31.8,31.1,31.35,255061,6.64073508983946,6.66588938942219,6.51915597518962,6.57156076598697,1216782.83664156,0.0,1.0
2016-07-13,31.88,31.97,31.62,31.85,283259,6.68265892247734,6.70152464716438,6.6281579400481,6.67637034758166,1351302.98055858,0.0,1.0
2016-07-14,31.76,32.2157,31.63,32.1,225196,6.65750462289461,6.75302807556001,6.63025413167999,6.728775138379,1074310.17552794,0.0,1.0
2016-07-15,31.95,32.02,31.22,31.82,229837,6.69733226390059,6.71200560532385,6.54431027477235,6.67008177268597,1096450.32688332,0.0,1.0
2016-07-18,32.06,32.349,32.05,32.23,197504,6.72039037185142,6.78097031001315,6.71829418021953,6.75602562959362,942203.933051524,0.0,1.0
2016-07-19,32.22,32.27,31.87,32.04,291650,6.75392943796172,6.76441039612119,6.68056273084544,6.71619798858764,1391332.71768915,0.0,1.0
2016-07-20,32.69,32.75,32.07,32.33,257689,6.85245044466073,6.86502759445209,6.72248656348332,6.77698754591256,1229319.85835281,0.0,1.0
2016-07-21,32.47,32.75,32.06,32.75,402483,6.80633422875907,6.86502759445209,6.72039037185142,6.86502759445209,1920067.77374826,0.0,1.0
2016-07-22,31.8,32.35,31.58,32.35,374609,6.66588938942219,6.78117992917634,6.61977317352052,6.78117992917634,1787093.29004222,0.0,1.0
2016-07-25,32.02,32.07,31.72,31.88,293633,6.71200560532385,6.72248656348332,6.64911985636704,6.68265892247734,1400792.73064706,0.0,1.0
2016-07-26,32.39,32.4,31.84,31.99,371719,6.78956469570392,6.79166088733581,6.67427415594976,6.70571703042817,1773306.3826048,0.0,1.0
2016-07-27,32.52,32.62,32.22,32.31,309975,6.81681518691854,6.83777710323747,6.75392943796172,6.77279516264877,1478753.16017724,0.0,1.0
2016-07-28,32.09,32.54,32.07,32.51,247541,6.72667894674711,6.82100757018233,6.72248656348332,6.81471899528664,1180908.25396704,0.0,1.0
2016-07-29,32.14,32.26,31.83,32.13,349017,6.73715990490657,6.7623142044893,6.67217796431787,6.73506371327468,1665005.21559991,0.0,1.0
2016-08-01,32.63,32.63,32.05,32.23,348651,6.83987329486937,6.83987329486937,6.71829418021953,6.75602562959362,1663259.19202825,0.0,1.0
2016-08-02,32.07,32.55,31.9,32.5,429987,6.72248656348332,6.82310376181422,6.68685130574112,6.81262280365475,2051277.15165782,0.0,1.0
2016-08-03,31.02,31.09,28.91,30.1,1181992,6.50238644213447,6.51705978355773,6.06009000780489,6.30953681200025,5638759.27189037,0.0,1.0
2016-08-04,31.32,31.5,30.97,31.09,503870,6.56527219109129,6.60300364046537,6.491905483975,6.51705978355773,2403740.15587872,0.0,1.0
2016-08-05,31.93,32.02,31.44,31.5,383586,6.69313988063681,6.71200560532385,6.59042649067401,6.60300364046537,1829918.57310992,0.0,1.0
2016-08-08,32.05,32.15,31.87,31.94,301641,6.71829418021953,6.73925609653847,6.68056273084544,6.6952360722687,1438995.34475046,0.0,1.0
2016-08-09,32.12,32.21,31.74,32.01,558945,6.73296752164279,6.75183324632983,6.65331223963082,6.70990941369196,2666478.53896368,0.0,1.0
2016-08-10,32.13,32.24,31.86,32.13,423988,6.73506371327468,6.75812182122551,6.67846653921355,6.73506371327468,2022658.58497372,0.0,1.0
2016-08-11,32.12,32.43,32.115,32.18,285838,6.73296752164279,6.79794946223149,6.73191942582684,6.74554467143415,1363606.2450157,0.0,1.0
2016-08-12,32.28,32.32,32.05,32.06,272243,6.76650658775309,6.77489135428066,6.71829418021953,6.72039037185142,1298750.53338538,0.0,1.0
2016-08-15,32.74,32.9,32.1,32.1,366675,6.8629314028202,6.8964704689305,6.728775138379,6.728775138379,1749243.69709812,0.0,1.0
2016-08-16,32.53,32.83,32.505,32.6,326885,6.81891137855043,6.88179712750724,6.8136708994707,6.83358471997369,1559423.26563283,0.0,1.0
2016-08-17,32.65,32.84,32.031,32.4,492994,6.84406567813316,6.88389331913914,6.71431141611893,6.79166088733581,2351855.58657446,0.0,1.0
2016-08-18,33.01,33.04,32.4,32.49,319855,6.96145240951921,6.96777908544425,6.83280999904339,6.85179002681851,1516696.93748998,0.2,1.0
2016-08-19,32.84,33.3,32.81,33.03,388666,6.92560124594398,7.0226102767946,6.91927457001894,6.96567019346924,1842986.7655859,0.0,1.0
2016-08-22,32.95,32.95,31.96,32.65,427514,6.94879905766913,6.94879905766913,6.7400187521428,6.88553229841873,2027197.24417029,0.0,1.0
2016-08-23,33.27,33.37,33.11,33.18,273763,7.01628360086956,7.03737252061969,6.98254132926934,6.99730357309444,1298136.6672338,0.0,1.0
2016-08-24,33.29,33.43,33.19,33.34,415704,7.02050138481958,7.05002587246977,6.99941246506945,7.03104584469465,1971196.27238071,0.0,1.0
2016-08-25,33.55,33.64,33.03,33.16,248342,7.07533257616993,7.09431260394505,6.96567019346924,6.99308578914441,1177594.69400239,0.0,1.0
2016-08-26,33.72,33.8,33.31,33.58,295894,7.11118373974516,7.12805487554527,7.02471916876961,7.08165925209497,1403078.0310505,0.0,1.0
2016-08-29,33.83,34.16,33.7,33.73,411585,7.13438155147031,7.20397498664575,7.10696595579513,7.11329263172017,1951664.68873962,0.0,1.0
2016-08-30,33.68,34.29,33.62,33.86,249213,7.10274817184511,7.23139058232092,7.09009481999503,7.14070822739535,1181724.82494471,0.0,1.0
2016-08-31,33.54,33.91,33.38,33.74,302563,7.07322368419492,7.15125268727041,7.0394814125947,7.11540152369519,1434701.27244464,0.0,1.0
2016-09-01,33.71,33.83,32.394,33.53,268739,7.10907484777015,7.13438155147031,6.83154466385838,7.07111479221991,1274313.73054702,0.0,1.0
2016-09-02,33.79,33.84,33.46,33.81,225206,7.12594598357025,7.13649044344532,7.05635254839481,7.13016376752028,1067887.79448302,0.0,1.0
2016-09-06,33.78,33.91,33.36,33.8,275425,7.12383709159524,7.15125268727041,7.03526362864468,7.12805487554527,1306017.58299285,0.0,1.0
2016-09-07,33.94,33.96,33.62,33.89,274525,7.15757936319545,7.16179714714548,7.09009481999503,7.14703490332039,1301749.93908001,0.0,1.0
2016-09-08,33.72,33.94,33.43,33.87,168919,7.11118373974516,7.15757936319545,7.05002587246977,7.14281711937036,800984.60234753,0.0,1.0
2016-09-09,33.35,33.48,33.21,33.39,426439,7.03315473666966,7.06057033234484,7.00363024901948,7.04159030456972,2022099.78060774,0.0,1.0
2016-09-12,33.58,33.59,32.945,33.22,371773,7.08165925209497,7.08376814406999,6.94774461168162,7.00573914099449,1762883.08934192,0.0,1.0
2016-09-13,33.07,33.8471,33.03,33.42,453461,6.97410576136929,7.13798775674758,6.96567019346924,7.04791698049476,2150233.41817743,0.0,1.0
2016-09-14,32.54,33.15,32.23,33.15,309991,6.86233448669358,6.9909768971694,6.79695883546816,6.9909768971694,1469923.56020527,0.0,1.0
2016-09-15,33.21,33.22,32.22,32.62,222809,7.00363024901948,7.00573914099449,6.79484994349315,6.87920562249369,1056521.63619516,0.0,1.0
2016-09-16,33.44,33.51,32.68,33.32,667579,7.05213476444478,7.06689700826988,6.89185897434377,7.02682806074462,3165543.83965429,0.0,1.0
2016-09-19,33.48,34.01,33.43,33.54,206108,7.06057033234484,7.17234160702055,7.05002587246977,7.07322368419492,977328.390652589,0.0,1.0
2016-09-20,35.28,35.49,33.61,33.71,1043191,7.44017088784725,7.48445761932253,7.08798592802001,7.10907484777015,4946630.80119775,0.0,1.0
2016-09-21,37.12,37.14,35.4,35.4,1046689,7.82820701124971,7.83242479519974,7.46547759154741,7.46547759154741,4963217.71053898,0.0,1.0
2016-09-22,38.4,38.88,37.91,38.5,934971,8.09814518405143,8.19937199885207,7.99480947727577,8.11923410380156,4433470.32981176,0.0,1.0
2016-09-23,37.77,38.44,37.41,38.44,558179,7.96528498962558,8.10658075195148,7.8893648785251,8.10658075195148,2646788.01291591,0.0,1.0
2016-09-26,37.74,38.147,37.59,37.62,349163,7.95895831370054,8.04479021708359,7.92732493407534,7.93365161000038,1655670.39059828,0.0,1.0
2016-09-27,37.81,38.0,37.66,37.96,297012,7.97372055752564,8.01378950505089,7.94208717790044,8.00535393715084,1408379.39315556,0.0,1.0
2016-09-28,38.13,38.46,37.58,37.88,346660,8.04120510072607,8.11079853590151,7.92521604210033,7.98848280135073,1643801.59869402,0.0,1.0
2016-09-29,38.13,38.26,37.66,38.16,285287,8.04120510072607,8.06862069640124,7.94208717790044,8.04753177665111,1352781.47662442,0.0,1.0
2016-09-30,38.44,38.56,37.75,38.38,467955,8.10658075195148,8.13188745565164,7.96106720567556,8.0939274001014,2218961.45248041,0.0,1.0
2016-10-03,38.76,38.88,38.19,38.41,479681,8.17406529515191,8.19937199885207,8.05385845257615,8.10025407602644,2274564.11083813,0.0,1.0
2016-10-04,38.94,39.25,38.48,38.73,629779,8.21202535070215,8.27740100192757,8.11501631985153,8.16773861922687,2986302.79531506,0.0,1.0
2016-10-05,38.86,39.49,38.78,39.0,601071,8.19515421490204,8.32801440932789,8.17828307910194,8.22467870255223,2850174.43814865,0.0,1.0
2016-10-06,39.1,39.18,38.75,38.75,290067,8.24576762230237,8.26263875810247,8.1719564031769,8.1719564031769,1375447.40762816,0.0,1.0
2016-10-07,39.02,39.2,38.5,39.08,451327,8.22889648650226,8.2668565420525,8.11923410380156,8.24154983835234,2140114.36027743,0.0,1.0
2016-10-10,39.31,39.45,38.83,38.88,271987,8.29005435377765,8.31957884142783,8.188827538977,8.19937199885207,1289715.1832458,0.0,1.0
2016-10-11,38.54,39.27,38.2,39.27,620375,8.12766967170161,8.28161878587759,8.05596734455116,8.28161878587759,2941710.65825247,0.0,1.0
2016-10-12,38.3,38.67,38.19,38.67,317250,8.07705626430129,8.15508526737679,8.05385845257615,8.15508526737679,1504344.47927559,0.0,1.0
2016-10-13,37.79,37.98,37.51,37.96,305356,7.96950277357561,8.00957172110086,7.91045379827523,8.00535393715084,1447945.19405415,0.0,1.0
2016-10-14,37.82,38.27,37.67,37.87,213794,7.97582944950065,8.07072958837625,7.94419606987545,7.98637390937572,1013774.06966823,0.0,1.0
2016-10-17,37.5,38.05,37.45,37.75,184326,7.90834490630022,8.02433396492596,7.89780044642516,7.96106720567556,874041.924308757,0.0,1.0
2016-10-18,37.75,38.05,37.45,38.05,396040,7.96106720567556,8.02433396492596,7.89780044642516,8.02433396492596,1877952.99471176,0.0,1.0
2016-10-19,37.95,38.25,37.4,37.65,378597,8.00324504517583,8.06651180442623,7.88725598655009,7.93997828592542,1795241.31385438,0.0,1.0
2016-10-20,37.4,38.0,37.35,37.8,272213,7.88725598655009,8.01378950505089,7.87671152667502,7.97161166555062,1290786.83605058,0.0,1.0
2016-10-21,37.3,37.65,37.15,37.3,348041,7.86616706679995,7.93997828592542,7.83453368717475,7.86616706679995,1650350.06118694,0.0,1.0
2016-10-24,38.0,38.15,37.5,37.55,239815,8.01378950505089,8.04542288467609,7.90834490630022,7.91888936617529,1137161.13884153,0.0,1.0
2016-10-25,37.5,38.1,37.35,37.8,307132,7.90834490630022,8.03487842480103,7.87671152667502,7.97161166555062,1456366.67804215,0.0,1.0
2016-10-26,37.15,37.5,37.1,37.35,316257,7.83453368717475,7.90834490630022,7.82398922729969,7.87671152667502,1499635.84549176,0.0,1.0
2016-10-27,37.1,37.8,37.05,37.5,280274,7.82398922729969,7.97161166555062,7.81344476742462,7.90834490630022,1329010.70002991,0.0,1.0
2016-10-28,37.1,37.55,36.925,37.2,226846,7.82398922729969,7.91888936617529,7.78708361773695,7.84507814704982,1075664.39005753,0.0,1.0
2016-10-31,37.1,37.15,36.6,37.05,325055,7.82398922729969,7.83453368717475,7.71854462854902,7.81344476742462,1541354.43565304,0.0,1.0
2016-11-01,36.6,37.6,36.275,37.1,338093,7.71854462854902,7.92943382605036,7.65000563936108,7.82398922729969,1603178.37047036,0.0,1.0
2016-11-02,37.6,38.95,37.6,38.0,552317,7.92943382605036,8.21413424267717,7.92943382605036,8.01378950505089,2618991.42556362,0.0,1.0
2016-11-03,37.25,37.85,36.55,37.7,484208,7.85562260692489,7.98215612542569,7.70800016867395,7.95052274580049,2296030.3597197,0.0,1.0
2016-11-04,37.35,37.75,36.65,37.3,442097,7.87671152667502,7.96106720567556,7.72908908842408,7.86616706679995,2096347.30103799,0.0,1.0
2016-11-07,38.1,38.15,37.475,37.7,405612,8.07705626430129,8.08765607567177,7.94455862217037,7.9922577733375,1913298.19854076,0.2,1.0
2016-11-08,38.25,38.55,37.8,37.85,306893,8.10885569841272,8.17245456663556,8.01345739607845,8.02405720744892,1447634.2515625,0.0,1.0
2016-11-09,38.8,38.95,37.16,37.85,379080,8.22545362348793,8.25725305759936,7.87777981053638,8.02405720744892,1788145.02801404,0.0,1.0
2016-11-10,38.35,39.6,37.75,39.15,620253,8.13005532115367,8.39505060541552,8.00285758470798,8.29965230308125,2925773.7629545,0.0,1.0
2016-11-11,39.45,39.5,38.2,38.35,495411,8.3632511713041,8.37385098267457,8.09825588704224,8.13005532115367,2336885.92506453,0.0,1.0
2016-11-14,38.9,40.4,38.5,39.7,505823,8.24665324622888,8.5646475873431,8.16185475526509,8.41625022815647,2386000.00660849,0.0,1.0
2016-11-15,39.45,40.5,39.0,39.0,391784,8.3632511713041,8.58584721008405,8.26785286896983,8.26785286896983,1848070.62270616,0.0,1.0
2016-11-16,40.15,40.2077,39.15,39.15,325575,8.51164853049073,8.52388071281226,8.29965230308125,8.29965230308125,1535758.46126324,0.0,1.0
2016-11-17,40.25,40.6,40.05,40.15,258207,8.53284815323168,8.607046832825,8.49044890774979,8.51164853049073,1217979.22140029,0.0,1.0
2016-11-18,40.2,40.5,39.7,40.25,504970,8.52224834186121,8.58584721008405,8.41625022815647,8.53284815323168,2381976.3501009,0.0,1.0
2016-11-21,39.95,40.6,39.5,40.5,334071,8.46924928500884,8.607046832825,8.37385098267457,8.58584721008405,1575834.64612662,0.0,1.0
2016-11-22,40.4,40.475,39.75,40.2,325718,8.5646475873431,8.58054730439882,8.42685003952694,8.52224834186121,1536433.00156874,0.0,1.0
2016-11-23,40.3,40.4,39.9,40.05,275551,8.54344796460216,8.5646475873431,8.45864947363836,8.49044890774979,1299791.99803286,0.0,1.0
2016-11-25,40.55,40.6,40.25,40.5,103455,8.59644702145453,8.607046832825,8.53284815323168,8.58584721008405,488003.967165749,0.0,1.0
2016-11-28,40.15,40.725,40.05,40.55,322068,8.51164853049073,8.63354636125119,8.49044890774979,8.59644702145453,1519215.71405093,0.0,1.0
2016-11-29,40.35,40.65,40.1,40.2,451818,8.55404777597263,8.61764664419547,8.50104871912026,8.52224834186121,2131254.90732101,0.0,1.0
2016-11-30,39.6,40.6,38.975,40.6,403021,8.39505060541552,8.607046832825,8.26255296328459,8.607046832825,1901076.28293565,0.0,1.0
2016-12-01,39.1,40.3,38.9,39.85,645156,8.28905249171078,8.54344796460216,8.24665324622888,8.44804966226789,3043242.83447669,0.0,1.0
2016-12-02,39.3,39.75,38.8,39.15,257159,8.33145173719267,8.42685003952694,8.22545362348793,8.29965230308125,1213035.73720339,0.0,1.0
2016-12-05,39.8,40.0,39.25,39.6,321334,8.43744985089741,8.47984909637931,8.3208519258222,8.39505060541552,1515753.38828707,0.0,1.0
2016-12-06,40.35,40.45,39.4,39.85,281015,8.55404777597263,8.57524739871358,8.35265135993362,8.44804966226789,1325566.04159377,0.0,1.0
2016-12-07,40.6,40.75,39.8252,40.2,385793,8.607046832825,8.63884626693642,8.44279215582814,8.52224834186121,1819810.68585159,0.0,1.0
2016-12-08,41.9,42.0,40.05,40.6,343688,8.88264192845733,8.90384155119828,8.49044890774979,8.607046832825,1621198.66093724,0.0,1.0
2016-12-09,42.9,42.95,41.5,42.15,433599,9.09463815586681,9.10523796723729,8.79784343749354,8.9356409853097,2045314.69874923,0.0,1.0
2016-12-12,42.575,42.85,41.8,42.8,416119,9.02573938195873,9.08403834449634,8.86144230571638,9.07343853312586,1962860.40126668,0.0,1.0
2016-12-13,43.0,43.25,42.1,42.7,316042,9.11583777860776,9.16883683546013,8.92504117393923,9.05223891038492,1490790.67991878,0.0,1.0
2016-12-14,43.4,43.65,42.55,43.0,340537,9.20063626957155,9.25363532642392,9.02043947627349,9.11583777860776,1606335.18889104,0.0,1.0
2016-12-15,44.25,44.4643,43.4,43.5,403595,9.38083306286961,9.42626385440347,9.20063626957155,9.2218358923125,1903783.87828776,0.0,1.0
2016-12-16,44.75,45.1,44.1,44.5,770209,9.48683117657435,9.56102985616767,9.34903362875819,9.43383211972198,3633125.97309714,0.0,1.0
2016-12-19,45.1,45.3,44.9,45.0,341141,9.56102985616767,9.60342910164957,9.51863061068578,9.53983023342673,1609184.29619536,0.0,1.0
2016-12-20,44.85,45.4,44.35,45.4,450750,9.5080307993153,9.62462872439052,9.40203268561056,9.62462872439052,2126217.08182264,0.0,1.0
2016-12-21,44.6,45.45,44.55,44.9,327225,9.45503174246293,9.63522853576099,9.44443193109246,9.51863061068578,1543541.61863431,0.0,1.0
2016-12-22,44.5,44.95,44.5,44.65,434915,9.43383211972198,9.52923042205625,9.43383211972198,9.46563155383341,2051522.35638579,0.0,1.0
2016-12-23,44.75,44.85,44.45,44.5,199773,9.48683117657435,9.5080307993153,9.42323230835151,9.43383211972198,942342.24090284,0.0,1.0
2016-12-27,45.4,45.575,44.5,44.95,277245,9.62462872439052,9.66172806418718,9.43383211972198,9.52923042205625,1307782.70626715,0.0,1.0
2016-12-28,44.5,45.1277,44.05,44.05,404981,9.43383211972198,9.56690215166692,9.33843381738772,9.33843381738772,1910321.73047946,0.0,1.0
2016-12-29,44.8,44.95,44.4,44.6,244414,9.49743098794483,9.52923042205625,9.41263249698103,9.45503174246293,1152916.74284326,0.0,1.0
2016-12-30,44.2,44.75,44.05,44.65,318452,9.37023325149914,9.48683117657435,9.33843381738772,9.46563155383341,1502158.80674561,0.0,1.0
2017-01-03,44.85,44.95,44.125,44.2,591609,9.5080307993153,9.52923042205625,9.35433353444343,9.37023325149914,2790658.15099282,0.0,1.0
2017-01-04,45.3,45.9,44.575,45.0,970756,9.60342910164957,9.73062683809526,9.4497318367777,9.53983023342673,4579119.22236677,0.0,1.0
2017-01-05,45.55,45.75,44.65,45.3,419724,9.65642815850194,9.69882740398384,9.46563155383341,9.60342910164957,1979865.42085619,0.0,1.0
2017-01-06,44.95,45.95,44.925,45.65,510354,9.52923042205625,9.74122664946573,9.52393051637101,9.67762778124289,2407373.02845594,0.0,1.0
2017-01-09,43.65,45.15,43.55,44.85,514203,9.25363532642392,9.57162966753815,9.23243570368297,9.5080307993153,2425529.01192335,0.0,1.0
2017-01-10,44.9,45.0,43.65,43.8,645490,9.51863061068578,9.53983023342673,9.25363532642392,9.28543476053535,3044818.3342112,0.0,1.0
2017-01-11,44.15,44.85,43.65,44.8,414886,9.35963344012866,9.5080307993153,9.25363532642392,9.49743098794483,1957044.26003121,0.0,1.0
2017-01-12,43.55,44.1,43.005,44.1,256725,9.23243570368297,9.34903362875819,9.11689775974481,9.34903362875819,1210988.53096155,0.0,1.0
2017-01-13,44.05,44.3,43.7,43.75,207054,9.33843381738772,9.39143287424009,9.2642351377944,9.27483494916487,976687.191702064,0.0,1.0
2017-01-17,43.9,44.2,43.4,44.1,372249,9.30663438327629,9.37023325149914,9.20063626957155,9.34903362875819,1755922.75649783,0.0,1.0
2017-01-18,43.7,44.05,43.15,43.95,394486,9.2642351377944,9.33843381738772,9.14763721271918,9.31723419464677,1860816.13253441,0.0,1.0
2017-01-19,43.4,44.176,43.2,43.7,226876,9.20063626957155,9.36514534204131,9.15823702408966,9.2642351377944,1070188.85558645,0.0,1.0
2017-01-20,43.3,44.15,43.3,43.5,190529,9.1794366468306,9.35963344012866,9.1794366468306,9.2218358923125,898737.691364585,0.0,1.0
2017-01-23,44.25,44.25,43.25,43.25,265017,9.38083306286961,9.38083306286961,9.16883683546013,9.16883683546013,1250102.43454995,0.0,1.0
2017-01-24,44.8,44.95,44.25,44.3,421687,9.49743098794483,9.52923042205625,9.38083306286961,9.39143287424009,1989125.01959522,0.0,1.0
2017-01-25,45.55,45.75,44.55,45.0,312220,9.65642815850194,9.69882740398384,9.44443193109246,9.53983023342673,1472762.05720835,0.0,1.0
2017-01-26,45.3,45.6,44.85,45.5,220160,9.60342910164957,9.66702796987241,9.5080307993153,9.64582834713147,1038509.04655368,0.0,1.0
2017-01-27,45.8,45.9,44.3502,45.6,177606,9.70942721535431,9.73062683809526,9.40207508485604,9.66702796987241,837779.059421392,0.0,1.0
2017-01-30,44.9,45.45,44.25,45.45,268405,9.51863061068578,9.63522853576099,9.38083306286961,9.63522853576099,1266083.85101854,0.0,1.0
2017-01-31,45.2,45.3289,44.05,44.65,373759,9.58222947890862,9.6095557926217,9.33843381738772,9.46563155383341,1763045.52475862,0.0,1.0
2017-02-01,45.25,45.9,44.85,45.65,246980,9.5928292902791,9.73062683809526,9.5080307993153,9.67762778124289,1165020.73182153,0.0,1.0
2017-02-02,45.0,45.45,44.8,45.05,251801,9.53983023342673,9.63522853576099,9.49743098794483,9.5504300447972,1187761.70254026,0.0,1.0
2017-02-03,45.75,45.75,45.15,45.35,220140,9.69882740398384,9.69882740398384,9.57162966753815,9.61402891302004,1038414.70525222,0.0,1.0
2017-02-06,45.15,45.7,45.05,45.5,207258,9.57162966753815,9.68822759261336,9.5504300447972,9.64582834713147,977649.472977032,0.0,1.0
2017-02-07,45.35,45.45,44.75,45.3,322635,9.61402891302004,9.63522853576099,9.48683117657435,9.60342910164957,1521890.28994753,0.0,1.0
2017-02-08,44.1,45.3,43.85,45.3,283941,9.34903362875819,9.60342910164957,9.29603457190582,9.60342910164957,1339368.17399845,0.0,1.0
2017-02-09,43.95,44.6471,43.75,44.2,250048,9.31723419464677,9.46501676477392,9.27483494916487,9.37023325149914,1179492.68746664,0.0,1.0
2017-02-10,43.85,44.3,43.5,44.0,279612,9.29603457190582,9.39143287424009,9.2218358923125,9.32783400601724,1318947.99929582,0.0,1.0
2017-02-13,43.8,44.3,43.55,44.0,280090,9.28543476053535,9.39143287424009,9.23243570368297,9.32783400601724,1321202.7564009,0.0,1.0
2017-02-14,43.75,43.9,43.2,43.85,268974,9.27483494916487,9.30663438327629,9.15823702408966,9.29603457190582,1268767.86104529,0.0,1.0
2017-02-15,44.0,44.15,43.5,43.5,314042,9.32783400601724,9.35963344012866,9.2218358923125,9.2218358923125,1481356.54977204,0.0,1.0
2017-02-16,44.4,44.4,43.65,43.9,293373,9.41263249698103,9.41263249698103,9.25363532642392,9.30663438327629,1383859.5317705,0.0,1.0
2017-02-17,43.95,44.15,42.35,43.3,487379,9.31723419464677,9.35963344012866,8.9780402307916,9.1794366468306,2298998.4583952,0.0,1.0
2017-02-21,44.85,45.1,44.2,44.2,381228,9.5080307993153,9.56102985616767,9.37023325149914,9.37023325149914,1798277.28379164,0.0,1.0
2017-02-22,44.65,45.1,44.0,44.8,430939,9.46563155383341,9.56102985616767,9.32783400601724,9.49743098794483,2032767.30565406,0.0,1.0
2017-02-23,41.0,44.55,40.05,44.55,571508,8.69184532378879,9.44443193109246,8.49044890774979,9.44443193109246,2695840.42595296,0.0,1.0
2017-02-24,37.95,40.9835,37.725,38.9,1400914,8.04525683018987,8.68834738603654,7.99755767902274,8.24665324622888,6608202.50019853,0.0,1.0
2017-02-27,36.9,38.05,36.805,37.5,921237,7.86506003689181,8.11017708411202,7.84481123733884,7.99294719196322,4322108.81297149,0.2,1.0
2017-02-28,35.85,37.15,35.45,36.85,735045,7.64125751551684,7.9183463515049,7.5559994121359,7.85440277396919,3448563.69471768,0.0,1.0
2017-03-01,35.75,36.33,34.9,36.0,959787,7.61994298967161,7.74356723957397,7.43876951998711,7.67322930428469,4502971.38659809,0.0,1.0
2017-03-02,35.4,35.85,35.1,35.1,621595,7.54534214921328,7.64125751551684,7.48139857167758,7.48139857167758,2916297.57337039,0.0,1.0
2017-03-03,35.4,35.5,34.95,35.2,450106,7.54534214921328,7.56665667505852,7.44942678290972,7.50271309752281,2111733.58144685,0.0,1.0
2017-03-06,34.8,35.5,34.65,35.2,555843,7.41745499414187,7.56665667505852,7.38548320537402,7.50271309752281,2607813.11316036,0.0,1.0
2017-03-07,34.55,35.0,34.3,34.5,423773,7.36416867952878,7.46008404583234,7.31088236491569,7.35351141660616,1988188.72667877,0.0,1.0
2017-03-08,33.9,34.75,33.85,34.7,441906,7.22562426153475,7.40679773121925,7.21496699861214,7.39614046829664,2073262.16500746,0.0,1.0
2017-03-09,33.8,34.5,33.8,33.8,339229,7.20430973568952,7.35351141660616,7.20430973568952,7.20430973568952,1591539.03991645,0.0,1.0
2017-03-10,33.7,34.35,33.4,33.8,503934,7.18299520984428,7.32153962783831,7.11905163230858,7.20430973568952,2364274.97219063,0.0,1.0
2017-03-13,34.55,34.55,33.75,33.8,452482,7.36416867952878,7.36416867952878,7.1936524727669,7.20430973568952,2122880.90894196,0.0,1.0
2017-03-14,34.25,34.55,33.7,34.35,297871,7.30022510199308,7.36416867952878,7.18299520984428,7.32153962783831,1397502.35197743,0.0,1.0
2017-03-15,34.4,34.6,34.25,34.4,423489,7.33219689076093,7.3748259424514,7.30022510199308,7.33219689076093,1986856.30201184,0.0,1.0
2017-03-16,35.45,35.5,34.55,34.55,335976,7.5559994121359,7.56665667505852,7.36416867952878,7.36416867952878,1576277.14751677,0.0,1.0
2017-03-17,35.8,35.9,35.1,35.1,832509,7.63060025259422,7.65191477843946,7.48139857167758,7.48139857167758,3905829.32055279,0.0,1.0
2017-03-20,37.6,38.6,35.8537,35.9,928439,8.01426171780846,8.22740697626081,7.64204615297312,7.65191477843946,4355897.97653203,0.0,1.0
2017-03-21,36.8,37.9,36.5,37.85,798673,7.84374551104658,8.07820529534416,7.77980193351087,8.06754803242155,3747083.11974267,0.0,1.0
2017-03-22,36.4,37.15,36.1,36.7,640949,7.75848740766564,7.9183463515049,7.69454383012993,7.82243098520134,3007099.49943963,0.0,1.0
2017-03-23,36.5,36.7,36.0,36.5,595806,7.77980193351087,7.82243098520134,7.67322930428469,7.77980193351087,2795304.96866853,0.0,1.0
2017-03-24,37.25,37.5,36.7,36.7,485785,7.93966087735013,7.99294719196322,7.82243098520134,7.82243098520134,2279126.46768352,0.0,1.0
2017-03-27,36.7,37.2,36.05,37.05,406622,7.82243098520134,7.92900361442752,7.68388656720731,7.89703182565966,1907722.4750505,0.0,1.0
2017-03-28,35.7,36.7,35.325,36.55,606064,7.60928572674899,7.82243098520134,7.52935625482936,7.79045919643349,2843431.77230697,0.0,1.0
2017-03-29,34.1,35.75,34.05,35.55,856710,7.26825331322522,7.61994298967161,7.25759605030261,7.57731393798113,4019371.60704662,0.0,1.0
2017-03-30,34.25,35.5,34.15,34.15,486917,7.30022510199308,7.56665667505852,7.27891057614784,7.27891057614784,2284437.39980661,0.0,1.0
2017-03-31,33.95,34.65,33.7,34.2,679348,7.23628152445737,7.38548320537402,7.18299520984428,7.28956783907046,3187253.63600741,0.0,1.0
2017-04-03,32.7,34.2,32.45,34.1,688811,6.96984995139193,7.28956783907046,6.91656363677884,7.26825331322522,3231650.58890569,0.0,1.0
2017-04-04,32.9,33.1,32.6,32.65,513476,7.0124790030824,7.05510805477287,6.9485354255467,6.95919268846931,2409042.56434484,0.0,1.0
2017-04-05,32.65,33.2,32.35,33.0,1105962,6.95919268846931,7.07642258061811,6.89524911093361,7.03379352892764,5188771.30099158,0.0,1.0
2017-04-06,33.0,33.1,32.2,32.55,674271,7.03379352892764,7.05510805477287,6.86327732216575,6.93787816262408,3163434.19926805,0.0,1.0
2017-04-07,32.65,33.0,32.15,33.0,644375,6.95919268846931,7.03379352892764,6.85262005924314,7.03379352892764,3023173.04489345,0.0,1.0
2017-04-10,32.35,32.9,32.25,32.55,431953,6.89524911093361,7.0124790030824,6.87393458508837,6.93787816262408,2026566.31039513,0.0,1.0
2017-04-11,32.4,32.5,31.95,32.25,331655,6.90590637385622,6.92722089970146,6.80999100755267,6.87393458508837,1556004.58770768,0.0,1.0
2017-04-12,32.0,32.3,31.95,32.25,579219,6.82064827047528,6.88459184801099,6.80999100755267,6.87393458508837,2717484.79982951,0.0,1.0
2017-04-13,31.8,32.25,31.4,31.85,522179,6.77801921878481,6.87393458508837,6.69276111540387,6.78867648170743,2449873.87376825,0.0,1.0
2017-04-17,31.8,32.15,31.55,31.85,412895,6.77801921878481,6.85262005924314,6.72473290417173,6.78867648170743,1937153.10862662,0.0,1.0
2017-04-18,31.95,32.05,31.505,31.55,365010,6.80999100755267,6.8313055333979,6.71514136754137,6.72473290417173,1712494.11152909,0.0,1.0
2017-04-19,31.8,32.35,31.7,31.95,308662,6.77801921878481,6.89524911093361,6.75670469293958,6.80999100755267,1448129.79768443,0.0,1.0
2017-04-20,32.2,32.3,31.65,31.85,528930,6.86327732216575,6.88459184801099,6.74604743001696,6.78867648170743,2481547.10942463,0.0,1.0
2017-04-21,32.05,32.3,31.825,32.2,470940,6.8313055333979,6.88459184801099,6.78334785024612,6.86327732216575,2209479.12901978,0.0,1.0
2017-04-24,32.45,32.8,32.2,32.6,364887,6.91656363677884,6.99116447723716,6.86327732216575,6.9485354255467,1711917.0402825,0.0,1.0
2017-04-25,32.9,33.0,32.5,32.7,251055,7.0124790030824,7.03379352892764,6.92722089970146,6.96984995139193,1177858.71392547,0.0,1.0
2017-04-26,33.45,33.45,32.25,32.7,494447,7.1297088952312,7.1297088952312,6.87393458508837,6.96984995139193,2319765.42002472,0.0,1.0
2017-04-27,33.55,34.05,33.3,33.45,412236,7.15102342107643,7.25759605030261,7.09773710646334,7.1297088952312,1934061.32040302,0.0,1.0
2017-04-28,33.6,33.75,33.2,33.6,521176,7.16168068399905,7.1936524727669,7.07642258061811,7.16168068399905,2445168.16270865,0.0,1.0
2017-05-01,34.25,34.5,33.1,33.6,508044,7.30022510199308,7.35351141660616,7.05510805477287,7.16168068399905,2383557.59677183,0.0,1.0
2017-05-02,32.65,34.15,32.55,34.1,623296,6.95919268846931,7.27891057614784,6.93787816262408,7.26825331322522,2924278.04646348,0.0,1.0
2017-05-03,32.65,32.9,32.1,32.4,518476,6.95919268846931,7.0124790030824,6.84196279632052,6.90590637385622,2432500.74510056,0.0,1.0
2017-05-04,33.9,34.6,32.15,32.25,526549,7.22562426153475,7.3748259424514,6.85262005924314,6.87393458508837,2470376.32374875,0.0,1.0
2017-05-05,31.9,34.45,31.35,33.95,658525,6.79933374463005,7.34285415368355,6.68210385248126,7.23628152445737,3089559.69643214,0.0,1.0
2017-05-08,31.9,32.25,31.55,31.8,341447,6.79933374463005,6.87393458508837,6.72473290417173,6.77801921878481,1601945.08889968,0.0,1.0
2017-05-09,32.0,32.1,31.5,32.0,426421,6.82064827047528,6.84196279632052,6.71407564124911,6.82064827047528,2000612.179207,0.0,1.0
2017-05-10,32.8,32.9,31.95,31.95,395184,6.99116447723716,7.0124790030824,6.80999100755267,6.80999100755267,1854059.54075371,0.0,1.0
2017-05-11,33.25,33.3684,32.6,32.8,351148,7.08707984354072,7.11231624214148,6.9485354255467,6.99116447723716,1647458.65120193,0.0,1.0
2017-05-12,33.0,33.15,32.65,33.1,330790,7.03379352892764,7.06576531769549,6.95919268846931,7.05510805477287,1551946.32243694,0.0,1.0
2017-05-15,33.3,33.45,32.95,33.05,281227,7.09773710646334,7.1297088952312,7.02313626600502,7.04445079185025,1319414.75987779,0.0,1.0
2017-05-16,32.9,33.35,32.65,33.25,367880,7.0124790030824,7.10839436938596,6.95919268846931,7.08707984354072,1725959.10728287,0.0,1.0
2017-05-17,32.05,32.7,31.95,32.5,445125,6.8313055333979,6.96984995139193,6.80999100755267,6.92722089970146,2088364.541778,0.0,1.0
2017-05-18,32.1,32.2,31.5,31.9,438468,6.84196279632052,6.86327732216575,6.71407564124911,6.79933374463005,2057132.31991983,0.0,1.0
2017-05-19,31.85,32.5,31.4,32.1,649318,6.78867648170743,6.92722089970146,6.69276111540387,6.84196279632052,3046363.80238855,0.0,1.0
2017-05-22,31.6,32.05,31.375,31.65,364179,6.77801921878481,6.87454164436877,6.72975800599283,6.78874393273859,1697849.47910832,0.2,1.0
2017-05-23,31.8,32.0,31.05,31.6,254341,6.82091807459991,6.863816930415,6.66004736529331,6.77801921878481,1185770.55339789,0.0,1.0
2017-05-24,31.85,32.45,31.75,31.9,166537,6.83164278855368,6.96033935599896,6.81019336064613,6.84236750250745,776416.978195511,0.0,1.0
2017-05-25,31.65,32.25,31.45,31.9,222969,6.78874393273859,6.91744050018387,6.74584507692349,6.84236750250745,1039510.24223611,0.0,1.0
2017-05-26,31.2,31.75,31.05,31.55,233615,6.69222150715463,6.81019336064613,6.66004736529331,6.76729450483104,1089143.26762908,0.0,1.0
2017-05-30,31.2,31.4,30.95,31.1,204851,6.69222150715463,6.73512036296972,6.63859793738576,6.67077207924708,955041.788913746,0.0,1.0
2017-05-31,30.65,31.35,30.45,31.3,312535,6.57424965366312,6.72439564901595,6.53135079784802,6.71367093506217,1457078.48874625,0.0,1.0
2017-06-01,31.1,31.15,30.5,30.65,353262,6.67077207924708,6.68149679320085,6.5420755118018,6.57424965366312,1646953.01675485,0.0,1.0
2017-06-02,33.0,33.6,31.75,31.75,468474,7.07831120949047,7.20700777693575,6.81019336064613,6.81019336064613,2184086.22374105,0.0,1.0
2017-06-05,32.15,33.0,32.1,32.9,319274,6.89599107227632,7.07831120949047,6.88526635832255,7.05686178158292,1488496.57611458,0.0,1.0
2017-06-06,32.15,32.5,31.9,32.0,274642,6.89599107227632,6.97106406995274,6.84236750250745,6.863816930415,1280416.43433934,0.0,1.0
2017-06-07,32.55,32.65,31.95,32.15,418777,6.98178878390651,7.00323821181406,6.85309221646123,6.89599107227632,1952392.39855276,0.0,1.0
2017-06-08,31.95,32.6,31.35,32.45,421880,6.85309221646123,6.99251349786028,6.72439564901595,6.96033935599896,1966858.98485695,0.0,1.0
2017-06-09,31.5,32.25,30.5,31.9,595941,6.75656979087727,6.91744050018387,6.5420755118018,6.84236750250745,2778353.82169014,0.0,1.0
2017-06-12,31.05,31.4,30.55,31.4,373091,6.66004736529331,6.73512036296972,6.55280022575557,6.73512036296972,1739398.37280569,0.0,1.0
2017-06-13,30.95,31.8,30.75,31.1,278173,6.63859793738576,6.82091807459991,6.59569908157067,6.67077207924708,1296878.4118579,0.0,1.0
2017-06-14,30.7,31.15,30.3,30.95,326736,6.58497436761689,6.68149679320085,6.4991766559867,6.63859793738576,1523285.38275391,0.0,1.0
2017-06-15,30.55,30.65,29.65,30.5,304726,6.55280022575557,6.57424965366312,6.35975537458765,6.5420755118018,1420671.92334199,0.0,1.0
2017-06-16,30.15,30.35,29.6,29.75,465440,6.46700251412538,6.50990136994048,6.34903066063388,6.3812048024952,2169941.32433825,0.0,1.0
2017-06-19,30.25,30.65,30.05,30.3,315036,6.48845194203293,6.57424965366312,6.44555308621784,6.4991766559867,1468738.4733891,0.0,1.0
2017-06-20,30.0,30.25,29.95,30.1,527086,6.43482837226406,6.48845194203293,6.42410365831029,6.45627780017161,2457342.92901373,0.0,1.0
2017-06-21,30.25,30.45,29.95,30.15,368850,6.48845194203293,6.53135079784802,6.42410365831029,6.46700251412538,1719626.2836932,0.0,1.0
2017-06-22,30.15,30.45,29.9,30.35,442970,6.46700251412538,6.53135079784802,6.41337894435652,6.50990136994048,2065183.28558378,0.0,1.0
2017-06-23,31.25,31.62,30.1,30.2,1166027,6.7029462211084,6.78230910436632,6.45627780017161,6.47772722807916,5436168.29794206,0.0,1.0
2017-06-26,30.95,31.775,30.6,31.3,334570,6.63859793738576,6.81555571762302,6.56352493970935,6.71367093506217,1559808.50138331,0.0,1.0
2017-06-27,30.1,30.85,29.975,30.85,365087,6.45627780017161,6.61714850947821,6.42946601528718,6.61714850947821,1702082.69224535,0.0,1.0
2017-06-28,30.375,30.7,30.0,30.35,348754,6.51526372691736,6.58497436761689,6.43482837226406,6.50990136994048,1625936.13919788,0.0,1.0
2017-06-29,29.95,30.4,29.25,30.4,470982,6.42410365831029,6.52062608389425,6.27395766295746,6.52062608389425,2195778.84328695,0.0,1.0
2017-06-30,29.8,30.9,29.65,30.05,370714,6.39192951644897,6.62787322343199,6.35975537458765,6.44555308621784,1728316.49215952,0.0,1.0
2017-07-03,32.5,35.4,32.3,33.0,1193100,6.97106406995274,7.5930974792716,6.92816521413764,7.07831120949047,5562386.11650902,0.0,1.0
2017-07-05,33.7,33.75,31.75,32.85,1259944,7.2284572048433,7.23918191879707,6.81019336064613,7.04613706762915,5874021.4677553,0.0,1.0
2017-07-06,32.55,33.7,32.55,33.35,767215,6.98178878390651,7.2284572048433,6.98178878390651,7.15338420716688,3576855.30498489,0.0,1.0
2017-07-07,33.45,33.5,32.3,32.7,536022,7.17483363507443,7.1855583490282,6.92816521413764,7.01396292576783,2499003.71380723,0.0,1.0
2017-07-10,32.55,33.45,32.45,33.4,439820,6.98178878390651,7.17483363507443,6.96033935599896,7.16410892112066,2050497.57921633,0.0,1.0
2017-07-11,33.0,33.15,32.15,32.6,359312,7.07831120949047,7.11048535135179,6.89599107227632,6.99251349786028,1675158.89723836,0.0,1.0
2017-07-12,33.6,33.675,32.85,33.35,364828,7.20700777693575,7.22309484786641,7.04613706762915,7.15338420716688,1700875.20083292,0.0,1.0
2017-07-13,32.5,33.9,32.25,33.7,938771,6.97106406995274,7.27135606065839,6.91744050018387,7.2284572048433,4376671.5086592,0.0,1.0
2017-07-14,31.5,32.8,31.45,32.6,554732,6.75656979087727,7.03541235367538,6.74584507692349,6.99251349786028,2586232.14750087,0.0,1.0
2017-07-17,30.975,32.3,30.7,31.5,460330,6.64396029436265,6.92816521413764,6.58497436761689,6.75656979087727,2146117.84511994,0.0,1.0
2017-07-18,30.6,30.95,30.3,30.8,401332,6.56352493970935,6.63859793738576,6.4991766559867,6.60642379552444,1871061.55805113,0.0,1.0
2017-07-19,30.55,31.05,30.3,30.6,448109,6.55280022575557,6.66004736529331,6.4991766559867,6.56352493970935,2089141.96654324,0.0,1.0
2017-07-20,30.8,30.95,30.3,30.6,456118,6.60642379552444,6.63859793738576,6.4991766559867,6.56352493970935,2126480.95774861,0.0,1.0
2017-07-21,30.25,32.4,30.0,31.1,455368,6.48845194203293,6.94961464204519,6.43482837226406,6.67077207924708,2122984.36099445,0.0,1.0
2017-07-24,30.0,31.7,29.85,30.4,450341,6.43482837226406,6.79946864669236,6.40265423040274,6.52062608389425,2099547.83848361,0.0,1.0
2017-07-25,30.2,30.4,29.75,29.95,465878,6.47772722807916,6.52062608389425,6.3812048024952,6.42410365831029,2171983.33684267,0.0,1.0
2017-07-26,30.45,30.525,29.95,30.35,341709,6.53135079784802,6.54743786877868,6.42410365831029,6.50990136994048,1593091.44035385,0.0,1.0
2017-07-27,29.45,30.5,29.375,30.45,680858,6.31685651877256,6.5420755118018,6.3007694478419,6.53135079784802,3174247.83045352,0.0,1.0
2017-07-28,29.6,31.5,29.4,29.45,679417,6.34903066063388,6.75656979087727,6.30613180481878,6.31685651877256,3167529.70255654,0.0,1.0
2017-07-31,29.25,29.75,29.0,29.6,1566094,6.27395766295746,6.3812048024952,6.22033409318859,6.34903066063388,7301332.26280118,0.0,1.0
2017-08-01,28.8,29.4,28.75,29.25,442753,6.1774352373735,6.30613180481878,6.16671052341973,6.27395766295746,2064171.60358957,0.0,1.0
2017-08-02,28.1,29.0,27.95,28.8,534299,6.02728924202067,6.22033409318859,5.99511510015935,6.1774352373735,2490970.86553068,0.0,1.0
2017-08-03,27.65,28.3,26.705,28.0,358868,5.93076681643671,6.07018809783577,5.72806972271039,6.00583981411313,1673088.9119599,0.0,1.0
2017-08-04,27.0,27.95,26.95,27.65,393396,5.79134553503766,5.99511510015935,5.78062082108388,5.93076681643671,1834062.90226317,0.0,1.0
2017-08-07,27.1,27.5,27.0,27.15,414401,5.8127949629452,5.89859267457539,5.79134553503766,5.82351967689898,1931990.92202452,0.0,1.0
2017-08-08,26.35,27.4,26.3,27.0,432605,5.6519242536386,5.87714324666784,5.64119953968483,5.79134553503766,2016860.31844136,0.0,1.0
2017-08-09,26.5,26.7,26.2,26.25,427495,5.68409839549992,5.72699725131502,5.61975011177728,5.63047482573106,1993036.83922306,0.0,1.0
2017-08-10,25.4,26.35,25.35,26.25,377768,5.44815468851691,5.6519242536386,5.43742997456313,5.63047482573106,1761203.1501646,0.0,1.0
2017-08-11,25.65,25.7,24.95,25.55,464608,5.50177825828577,5.51250297223955,5.35163226293295,5.48032883037823,2166062.43300564,0.0,1.0
2017-08-14,25.9,26.45,25.55,25.75,467246,5.55540182805464,5.67337368154615,5.48032883037823,5.52322768619332,2178361.12932225,0.0,1.0
2017-08-15,25.55,25.95,25.55,25.85,507480,5.48032883037823,5.56612654200841,5.48032883037823,5.54467711410087,2365937.22773112,0.0,1.0
2017-08-16,25.9,26.15,25.2,25.45,293161,5.59830068386974,5.65233833525844,5.44699525998136,5.50103291137007,1356281.18758915,0.2,1.0
2017-08-17,25.2,25.9,25.0,25.7,442696,5.44699525998136,5.59830068386974,5.4037651388704,5.55507056275877,2048090.49164441,0.0,1.0
2017-08-18,25.45,25.55,24.9,25.0,325741,5.50103291137007,5.52264797192555,5.38215007831492,5.4037651388704,1507009.42596893,0.0,1.0
2017-08-21,25.45,25.625,25.35,25.4,331308,5.50103291137007,5.53885926734216,5.47941785081459,5.49022538109233,1532764.61636366,0.0,1.0
2017-08-22,26.0,26.05,25.5,25.55,406025,5.61991574442522,5.63072327470296,5.51184044164781,5.52264797192555,1878435.63499539,0.0,1.0
2017-08-23,25.4,26.05,25.35,25.65,675711,5.49022538109233,5.63072327470296,5.47941785081459,5.54426303248103,3126111.99152361,0.0,1.0
2017-08-24,25.35,25.55,25.1,25.35,419158,5.47941785081459,5.52264797192555,5.42538019942588,5.47941785081459,1939194.19713909,0.0,1.0
2017-08-25,25.65,25.75,25.25,25.35,428961,5.54426303248103,5.56587809303651,5.45780279025911,5.47941785081459,1984546.83436552,0.0,1.0
2017-08-28,26.35,26.4,25.65,25.8,278861,5.6955684563694,5.70637598664714,5.54426303248103,5.57668562331425,1290123.61211859,0.0,1.0
2017-08-29,26.9,27.05,25.9,26.0,463901,5.81445128942455,5.84687388025777,5.59830068386974,5.61991574442522,2146193.38589988,0.0,1.0
2017-08-30,26.85,27.05,26.65,26.8,272898,5.80364375914681,5.84687388025777,5.76041363803585,5.79283622886907,1262536.36578776,0.0,1.0
2017-08-31,27.25,27.75,26.9,26.9,393237,5.89010400136874,5.99817930414615,5.81445128942455,5.81445128942455,1819273.18218997,0.0,1.0
2017-09-01,27.65,27.9,27.325,27.4,349191,5.97656424359066,6.03060189497937,5.90631529678535,5.92252659220196,1615498.59693289,0.0,1.0
2017-09-05,26.45,27.75,26.3,27.6,276928,5.71718351692488,5.99817930414615,5.68476092609166,5.96575671331292,1281180.77342037,0.0,1.0
2017-09-06,26.3,26.5,26.0,26.5,211806,5.68476092609166,5.72799104720263,5.61991574442522,5.72799104720263,979900.100008213,0.0,1.0
2017-09-07,26.0,26.5,25.9,26.5,199253,5.61991574442522,5.72799104720263,5.59830068386974,5.72799104720263,921824.85211437,0.0,1.0
2017-09-08,25.8,26.2,25.35,25.95,206883,5.57668562331425,5.66314586553618,5.47941785081459,5.60910821414748,957124.3137116,0.0,1.0
2017-09-11,26.15,26.3,25.85,25.95,253667,5.65233833525844,5.68476092609166,5.587493153592,5.60910821414748,1173565.99278955,0.0,1.0
2017-09-12,27.0,27.2,26.1,26.25,219040,5.83606634998003,5.879296471091,5.6415308049807,5.67395339581392,1013367.50566933,0.0,1.0
2017-09-13,27.35,27.45,26.65,26.85,232973,5.91171906192422,5.9333341224797,5.76041363803585,5.80364375914681,1077827.19091628,0.0,1.0
2017-09-14,27.1,27.45,27.0,27.2,213381,5.85768141053552,5.9333341224797,5.83606634998003,5.879296471091,987186.686117732,0.0,1.0
2017-09-15,26.55,27.2,26.5,27.1,609762,5.73879857748037,5.879296471091,5.72799104720263,5.85768141053552,2821005.28210347,0.0,1.0
2017-09-18,26.55,27.15,26.55,26.55,304480,5.73879857748037,5.86848894081326,5.73879857748037,5.73879857748037,1408647.45309623,0.0,1.0
2017-09-19,25.75,26.7,25.6,26.7,636779,5.56587809303651,5.77122116831359,5.53345550220329,5.77122116831359,2945996.83570404,0.0,1.0
2017-09-20,24.8,25.85,24.6,25.85,814358,5.36053501775944,5.587493153592,5.31730489664848,5.587493153592,3767549.01014366,0.0,1.0
2017-09-21,24.75,25.0,24.55,24.85,326797,5.3497274874817,5.4037651388704,5.30649736637073,5.37134254803718,1511894.90846522,0.0,1.0
2017-09-22,25.05,25.15,24.6,24.7,315496,5.41457266914814,5.43618772970362,5.31730489664848,5.33891995720396,1459611.91822796,0.0,1.0
2017-09-25,24.7,25.0,24.5,24.9,327663,5.33891995720396,5.4037651388704,5.29568983609299,5.38215007831492,1515901.37422448,0.0,1.0
2017-09-26,25.05,25.3,24.35,24.7,299053,5.41457266914814,5.46861032053685,5.26326724525977,5.33891995720396,1383539.95924457,0.0,1.0
2017-09-27,25.7,25.875,25.0,25.2,539213,5.55507056275877,5.59289691873087,5.4037651388704,5.44699525998136,2494617.11483966,0.0,1.0
2017-09-28,25.55,25.8,25.35,25.7,395514,5.52264797192555,5.57668562331425,5.47941785081459,5.55507056275877,1829807.50382259,0.0,1.0
2017-09-29,25.3,25.5,24.8,25.5,573545,5.46861032053685,5.51184044164781,5.36053501775944,5.51184044164781,2653450.81281555,0.0,1.0
2017-10-02,26.35,26.4,25.15,25.25,458689,5.6955684563694,5.70637598664714,5.43618772970362,5.45780279025911,2122080.56888222,0.0,1.0
2017-10-03,26.15,26.5,25.75,26.5,425886,5.65233833525844,5.72799104720263,5.56587809303651,5.72799104720263,1970320.64243741,0.0,1.0
2017-10-04,25.85,26.2,25.75,26.05,212966,5.587493153592,5.66314586553618,5.56587809303651,5.63072327470296,985266.728507922,0.0,1.0
2017-10-05,25.85,26.0,25.65,25.9,239065,5.587493153592,5.61991574442522,5.54426303248103,5.59830068386974,1106011.24334751,0.0,1.0
2017-10-06,25.95,26.1,25.65,25.65,193989,5.60910821414748,5.6415308049807,5.54426303248103,5.54426303248103,897471.462094998,0.0,1.0
2017-10-09,26.1,26.16,25.65,26.1,261291,5.6415308049807,5.65449984131399,5.54426303248103,5.6415308049807,1208837.6959635,0.0,1.0
2017-10-10,26.35,26.5,26.05,26.2,173334,5.6955684563694,5.72799104720263,5.63072327470296,5.66314586553618,801913.089973011,0.0,1.0
2017-10-11,22.675,25.4,22.125,24.85,2051887,4.90121498095545,5.49022538109233,4.7823321479003,5.37134254803718,9492857.97619309,0.0,1.0
2017-10-12,22.725,22.75,22.2,22.7,295441,4.91202251123319,4.91742627637207,4.79854344331692,4.90661874609432,1366829.38843341,0.0,1.0
2017-10-13,22.7,22.85,22.55,22.85,403861,4.90661874609432,4.93904133692755,4.8741961552611,4.93904133692755,1868424.09700111,0.0,1.0
2017-10-16,22.45,22.85,22.2,22.85,321229,4.85258109470562,4.93904133692755,4.79854344331692,4.93904133692755,1486135.09166661,0.0,1.0
2017-10-17,22.4,22.7,22.2,22.35,283965,4.84177356442788,4.90661874609432,4.79854344331692,4.83096603415014,1313736.77751731,0.0,1.0
2017-10-18,21.75,22.65,21.7,22.6,498152,4.70127567081725,4.89581121581658,4.69046814053951,4.88500368553884,2304652.34516157,0.0,1.0
2017-10-19,21.7,21.975,21.3,21.7,330575,4.69046814053951,4.74990955706708,4.60400789831758,4.69046814053951,1529373.46232031,0.0,1.0
2017-10-20,21.75,21.95,21.5,21.95,359614,4.70127567081725,4.74450579192821,4.64723801942854,4.74450579192821,1663719.60456433,0.0,1.0
2017-10-23,22.0,22.3,21.75,21.95,282278,4.75531332220595,4.8201585038724,4.70127567081725,4.74450579192821,1305932.03417334,0.0,1.0
2017-10-24,22.0,22.4,22.0,22.3,189566,4.75531332220595,4.84177356442788,4.75531332220595,4.8201585038724,877008.877737916,0.0,1.0
2017-10-25,22.15,22.2,21.85,22.1,347835,4.78773591303918,4.79854344331692,4.72289073137273,4.77692838276143,1609225.19327288,0.0,1.0
2017-10-26,22.1,22.25,22.05,22.25,198000,4.77692838276143,4.80935097359466,4.76612085248369,4.80935097359466,916027.968053909,0.0,1.0
2017-10-27,22.25,22.35,21.85,22.2,334249,4.80935097359466,4.83096603415014,4.72289073137273,4.79854344331692,1546370.87017197,0.0,1.0
2017-10-30,22.25,22.35,22.1,22.3,327321,4.80935097359466,4.83096603415014,4.77692838276143,4.8201585038724,1514319.14409784,0.0,1.0
2017-10-31,23.0,23.15,22.25,22.25,592800,4.97146392776077,5.00388651859399,4.80935097359466,4.80935097359466,2742532.21950685,0.0,1.0
2017-11-01,22.4,23.05,22.15,23.05,440480,4.84177356442788,4.98227145803851,4.78773591303918,4.98227145803851,2037838.38064841,0.0,1.0
2017-11-02,22.45,22.7,22.05,22.3,556668,4.85258109470562,4.90661874609432,4.76612085248369,4.8201585038724,2575370.99454865,0.0,1.0
2017-11-03,17.75,20.15,16.7,19.95,1557456,3.83667324859799,4.35543470192954,3.60971511276543,4.31220458081858,7205420.47986549,0.0,1.0
2017-11-06,19.65,20.15,17.605,17.75,971473,4.24735939915213,4.35543470192954,3.80533141079254,3.83667324859799,4494426.4556022,0.0,1.0
2017-11-07,20.65,20.85,19.65,19.85,461797,4.46351000470695,4.50674012581791,4.24735939915213,4.2905895202631,2136459.43213834,0.0,1.0
2017-11-08,20.8,21.25,20.45,20.65,493502,4.49593259554017,4.59320036803984,4.42027988359599,4.46351000470695,2283139.56712394,0.0,1.0
2017-11-09,20.65,21.1,20.35,20.75,440186,4.46351000470695,4.56077777720662,4.39866482304051,4.48512506526243,2036478.21790797,0.0,1.0
2017-11-10,20.4,21.05,20.3,20.7,520110,4.40947235331825,4.54997024692888,4.38785729276277,4.47431753498469,2406238.92153797,0.0,1.0
2017-11-13,19.8,20.325,19.75,20.1,514124,4.27978198998536,4.39326105790164,4.26897445970762,4.3446271716518,2378545.26791792,0.0,1.0
2017-11-14,19.15,20.085,18.8,19.8,440797,4.13928409637473,4.34138491256848,4.06363138443054,4.27978198998536,2039304.95067807,0.0,1.0
2017-11-15,18.7,19.15,18.35,19.0,659950,4.04201632387506,4.13928409637473,3.96636361193087,4.1068615055415,3053195.23998574,0.0,1.0
2017-11-16,20.1,20.2,18.7,18.7,638733,4.3446271716518,4.36624223220728,4.04201632387506,4.04201632387506,2955036.82888372,0.0,1.0
2017-11-17,20.35,20.45,19.8,20.1,398887,4.39866482304051,4.42027988359599,4.27978198998536,4.3446271716518,1845412.36410666,0.0,1.0
2017-11-20,20.45,20.65,20.2,20.5,434258,4.42027988359599,4.46351000470695,4.36624223220728,4.43108741387373,2009052.8957129,0.0,1.0
2017-11-21,20.05,20.825,19.8,20.4,494444,4.37704976248502,4.54623747150876,4.32247308215479,4.45345711494736,2264905.07029823,0.2,1.0
2017-11-22,19.45,20.0,19.4,20.0,269166,4.24606572969246,4.36613442641898,4.23515039362641,4.36613442641898,1232971.65736037,0.0,1.0
2017-11-24,19.8,19.85,19.4889,19.7,169158,4.32247308215479,4.33338841822084,4.25455786115184,4.30064241002269,774863.911548139,0.0,1.0
2017-11-27,19.45,20.15,19.35,19.85,336292,4.24606572969246,4.39888043461712,4.22423505756036,4.33338841822084,1540456.46402976,0.0,1.0
2017-11-28,19.7,20.0,19.275,19.6,362856,4.30064241002269,4.36613442641898,4.20786205346129,4.2788117378906,1662138.47106676,0.0,1.0
2017-11-29,19.3,19.8,19.05,19.65,380697,4.21331972149431,4.32247308215479,4.15874304116408,4.28972707395665,1743862.93603993,0.0,1.0
2017-11-30,19.3,19.68,19.1,19.35,354757,4.21331972149431,4.29627627559627,4.16965837723012,4.22423505756036,1625039.2926677,0.0,1.0
2017-12-01,19.05,19.45,18.5,19.3,497028,4.15874304116408,4.24606572969246,4.03867434443755,4.21331972149431,2276741.62752544,0.0,1.0
2017-12-04,18.85,19.55,18.4,19.3,494602,4.11508169689989,4.26789640182455,4.01684367230546,4.21331972149431,2265628.82263643,0.0,1.0
2017-12-05,19.4,19.55,18.85,18.95,402652,4.23515039362641,4.26789640182455,4.11508169689989,4.13691236903198,1844432.4460722,0.0,1.0
2017-12-06,20.15,20.2,19.0977,19.2,426394,4.39888043461712,4.40979577068317,4.16915627177108,4.19148904936222,1953187.68666369,0.0,1.0
2017-12-07,20.4,20.7,20.1,20.1,632054,4.45345711494736,4.51894913134364,4.38796509855107,4.38796509855107,2895256.71117918,0.0,1.0
2017-12-08,20.4,20.65,20.35,20.45,416981,4.45345711494736,4.50803379527759,4.44254177888131,4.4643724510134,1910069.454009,0.0,1.0
2017-12-11,20.75,20.9,20.29,20.35,474834,4.52986446740969,4.56261047560783,4.42944337560205,4.44254177888131,2175077.32756387,0.0,1.0
2017-12-12,20.2,20.95,20.0,20.85,806561,4.40979577068317,4.57352581167388,4.36613442641898,4.55169513954178,3694622.84587296,0.0,1.0
2017-12-13,23.25,23.55,20.13,20.2,1568464,5.07563127071206,5.14112328710835,4.3945143001907,4.40979577068317,7184680.29985245,0.0,1.0
2017-12-14,24.4,25.1,23.15,23.15,1344601,5.32668400023115,5.47949870515582,5.05380059857997,5.05380059857997,6159228.59298135,0.0,1.0
2017-12-15,23.6,24.65,23.5,24.45,2340143,5.15203862317439,5.38126068056139,5.1302079510423,5.3375993362972,10719518.7845801,0.0,1.0
2017-12-18,26.45,26.9,25.1,25.7,1936338,5.7742127789391,5.87245080353352,5.47949870515582,5.61048273794839,8869804.77872344,0.0,1.0
2017-12-19,27.6,28.33,26.55,26.65,1388695,6.02526550845819,6.18462941502248,5.79604345107119,5.81787412320329,6361210.46387013,0.0,1.0
2017-12-20,26.85,28.05,26.8,27.6,969819,5.86153546746748,6.12350353305262,5.85062013140143,6.02526550845819,4442460.56251377,0.0,1.0
2017-12-21,25.8,26.85,25.6,26.85,568765,5.63231341008048,5.86153546746748,5.58865206581629,5.86153546746748,2605348.09262156,0.0,1.0
2017-12-22,25.7,26.25,25.55,26.25,298186,5.61048273794839,5.73055143467491,5.57773672975024,5.73055143467491,1365903.89061643,0.0,1.0
2017-12-26,25.1,26.0,25.05,25.65,344357,5.47949870515582,5.67597475434467,5.46858336908977,5.59956740188234,1577399.89825478,0.0,1.0
2017-12-27,24.75,25.35,24.75,25.1,403151,5.40309135269348,5.53407538548605,5.40309135269348,5.47949870515582,1846718.22086182,0.0,1.0
2017-12-28,24.75,25.16,24.55,24.8,383113,5.40309135269348,5.49259710843507,5.3594300084293,5.41400668875953,1754929.93381893,0.0,1.0
2017-12-29,24.4,24.8,24.3,24.8,376616,5.32668400023115,5.41400668875953,5.30485332809906,5.41400668875953,1725169.05444386,0.0,1.0
2018-01-02,24.65,25.05,24.35,24.55,539031,5.38126068056139,5.46858336908977,5.31576866416511,5.3594300084293,2469145.23171062,0.0,1.0
2018-01-03,24.7,24.85,24.05,24.65,676511,5.39217601662744,5.42492202482558,5.25027664776882,5.38126068056139,3098901.3801614,0.0,1.0
2018-01-04,24.45,25.1,24.05,24.55,616366,5.3375993362972,5.47949870515582,5.25027664776882,5.3594300084293,2823394.51699169,0.0,1.0
2018-01-05,24.9,25.35,24.55,24.65,521587,5.43583736089163,5.53407538548605,5.3594300084293,5.38126068056139,2389239.30900495,0.0,1.0
2018-01-08,23.8,25.05,23.6,24.95,1032908,5.19569996743858,5.46858336908977,5.15203862317439,5.44675269695767,4731453.03887115,0.0,1.0
2018-01-09,23.15,23.95,23.0,23.9,762300,5.05380059857997,5.22844597563672,5.02105459038182,5.21753063957068,3491875.99624698,0.0,1.0
2018-01-10,22.9,23.35,22.6,23.15,394723,4.99922391824973,5.09746194284416,4.93373190185345,5.05380059857997,1808111.98854335,0.0,1.0
2018-01-11,22.9,23.1,22.6,22.9,316632,4.99922391824973,5.04288526251392,4.93373190185345,4.99922391824973,1450399.68574534,0.0,1.0
2018-01-12,22.65,23.25,22.55,22.8,410475,4.94464723791949,5.07563127071206,4.9228165657874,4.97739324611763,1880267.34823492,0.0,1.0
2018-01-16,22.65,23.35,22.25,22.8,443866,4.94464723791949,5.09746194284416,4.85732454939111,4.97739324611763,2033221.8692774,0.0,1.0
2018-01-17,22.9,22.95,22.6,22.9,437116,4.99922391824973,5.01013925431578,4.93373190185345,4.99922391824973,2002302.07001901,0.0,1.0
2018-01-18,22.45,23.15,22.4,23.0,437714,4.9009858936553,5.05380059857997,4.89007055758925,5.02105459038182,2005041.33519776,0.0,1.0
2018-01-19,22.75,22.85,22.2,22.45,419206,4.96647791005159,4.98830858218368,4.84640921332506,4.9009858936553,1920261.53598676,0.0,1.0
2018-01-22,22.5,23.13,22.25,22.75,236486,4.91190122972135,5.04943446415355,4.85732454939111,4.96647791005159,1083274.02183978,0.0,1.0
2018-01-23,22.85,22.85,22.28,22.5,263515,4.98830858218368,4.98830858218368,4.86387375103074,4.91190122972135,1207086.05949236,0.0,1.0
2018-01-24,24.5,24.75,23.07,23.85,1555052,5.34851467236325,5.40309135269348,5.03633606087429,5.20661530350463,7123243.80390378,0.0,1.0
2018-01-25,23.9,25.0,23.8,24.6,477795,5.21753063957068,5.45766803302372,5.19569996743858,5.37034534449534,2188640.81283855,0.0,1.0
2018-01-26,23.6,24.55,23.5,24.15,408612,5.15203862317439,5.3594300084293,5.1302079510423,5.27210731990091,1871733.48363961,0.0,1.0
2018-01-29,23.35,23.69,23.15,23.65,317276,5.09746194284416,5.17168622809328,5.05380059857997,5.16295395924044,1453349.66363014,0.0,1.0
2018-01-30,22.9,23.3,22.75,23.05,255038,4.99922391824973,5.08654660677811,4.96647791005159,5.03196992644787,1168255.37233482,0.0,1.0
2018-01-31,22.45,23.35,22.4,23.0,284915,4.9009858936553,5.09746194284416,4.89007055758925,5.02105459038182,1305113.27491894,0.0,1.0
2018-02-01,21.85,22.75,21.61,22.2,531004,4.77000186086273,4.96647791005159,4.71760824774571,4.84640921332506,2432375.86450365,0.0,1.0
2018-02-02,21.55,21.9,21.2,21.8,584414,4.70450984446645,4.78091719692878,4.62810249200412,4.75908652479669,2677031.63908,0.0,1.0
2018-02-05,20.9,21.75,20.75,21.35,471405,4.56261047560783,4.74817118873064,4.52986446740969,4.66084850020226,2159370.06954061,0.0,1.0
2018-02-06,21.45,21.55,20.16,20.55,561861,4.68267917233435,4.70450984446645,4.40106350183033,4.4862031231455,2573722.86386898,0.0,1.0
2018-02-07,21.1,21.35,20.85,21.25,466297,4.60627181987202,4.66084850020226,4.55169513954178,4.63901782807016,2135971.79774627,0.0,1.0
2018-02-08,20.05,21.25,19.88,20.6,470823,4.37704976248502,4.63901782807016,4.33993761986046,4.49711845921155,2156704.09573789,0.0,1.0
2018-02-09,20.4,20.68,19.8,20.25,622167,4.45345711494736,4.51458299691722,4.32247308215479,4.42071110674921,2849967.22150989,0.0,1.0
2018-02-12,20.75,21.15,20.1,20.4,441390,4.52986446740969,4.61718715593807,4.38796509855107,4.45345711494736,2021880.02883832,0.0,1.0
2018-02-13,20.9,21.05,20.3,20.75,339988,4.56261047560783,4.59535648380597,4.43162644281526,4.52986446740969,1557386.77189036,0.0,1.0
2018-02-14,21.5,21.9,20.7,21.55,650939,4.6935945084004,4.78091719692878,4.51894913134364,4.70450984446645,2981763.43843764,0.0,1.0
2018-02-15,21.35,21.95,20.7,21.7,853606,4.66084850020226,4.79183253299483,4.51894913134364,4.73725585266459,3910122.3949264,0.0,1.0
2018-02-16,21.75,22.28,21.2,21.2,511848,4.74817118873064,4.86387375103074,4.62810249200412,4.62810249200412,2344627.76456385,0.0,1.0
2018-02-20,22.15,22.7,21.4,21.65,643230,4.83549387725902,4.95556257398554,4.67176383626831,4.72634051659854,2946450.73732906,0.0,1.0
2018-02-21,21.0,22.2,20.95,22.2,476680,4.58444114773993,4.84640921332506,4.57352581167388,4.84640921332506,2183533.32007216,0.0,1.0
2018-02-22,20.95,21.25,20.7,21.15,561570,4.57352581167388,4.63901782807016,4.51894913134364,4.61718715593807,2572389.87696762,0.0,1.0
2018-02-23,20.9,21.15,20.55,21.0,387435,4.56261047560783,4.61718715593807,4.4862031231455,4.58444114773993,1774727.7667663,0.0,1.0
2018-02-26,21.95,22.0,20.85,21.0,964335,4.79183253299483,4.80274786906087,4.55169513954178,4.58444114773993,4417339.94338296,0.0,1.0
2018-02-27,21.8,22.95,21.65,22.0,587758,4.75908652479669,5.01013925431578,4.72634051659854,4.80274786906087,2692349.53666815,0.0,1.0
2018-02-28,22.05,22.5,21.5,21.8,524569,4.85732454939111,4.95645362182766,4.73616679419088,4.80225284248192,2381299.89717281,0.2,1.0
2018-03-01,21.85,22.3,21.4,22.1,626592,4.81326718386376,4.91239625630031,4.7141381114272,4.86833889077295,2844436.98573362,0.0,1.0
2018-03-02,22.2,22.33,21.35,21.55,489457,4.89036757353663,4.91900486112941,4.70312377004536,4.74718113557272,2221907.70665157,0.0,1.0
2018-03-05,22.55,23.1,21.85,21.85,466145,4.9674679632095,5.08862571840974,4.81326718386376,4.81326718386376,2116082.0417669,0.0,1.0
2018-03-06,22.45,22.8,22.2,22.55,448732,4.94543928044583,5.0225396701187,4.89036757353663,4.9674679632095,2037035.10016441,0.0,1.0
2018-03-07,22.6,22.9,22.3,22.35,1269310,4.97848230459134,5.04456835288238,4.91239625630031,4.92341059768215,5762078.53014649,0.0,1.0
2018-03-08,23.15,23.25,22.7,22.75,510585,5.09964005979158,5.12166874255525,5.00051098735502,5.01152532873686,2317819.02475742,0.0,1.0
2018-03-09,23.9,23.98,23.35,23.45,412899,5.26485518051916,5.28247812673011,5.14369742531893,5.16572610808261,1874369.90413607,0.0,1.0
2018-03-12,23.85,24.25,23.62,24.0,475058,5.25384083913733,5.34195557019204,5.20317486878086,5.28688386328284,2156542.92676677,0.0,1.0
2018-03-13,23.7,24.25,23.5,24.0,403183,5.22079781499181,5.34195557019204,5.17674044946445,5.28688386328284,1830263.77167126,0.0,1.0
2018-03-14,23.85,24.1,23.58,23.9,472200,5.25384083913733,5.30891254604652,5.19436339567539,5.26485518051916,2143568.93267616,0.0,1.0
2018-03-15,23.8,23.95,23.55,23.9,342773,5.24282649775549,5.275869521901,5.18775479084629,5.26485518051916,1556030.39762856,0.0,1.0
2018-03-16,23.65,23.9,23.65,23.8,847475,5.20978347360997,5.26485518051916,5.20978347360997,5.24282649775549,3847143.33168091,0.0,1.0
2018-03-19,23.4,23.75,22.9,23.7,423289,5.15471176670077,5.23181215637365,5.04456835288238,5.22079781499181,1921535.68391266,0.0,1.0
2018-03-20,23.55,24.0,23.3,23.45,569379,5.18775479084629,5.28688386328284,5.13268308393709,5.16572610808261,2584716.50850957,0.0,1.0
2018-03-21,23.4,23.8,23.23,23.55,474553,5.15471176670077,5.24282649775549,5.11726300600252,5.18775479084629,2154250.46105097,0.0,1.0
2018-03-22,22.35,23.35,22.3,22.95,568291,4.92341059768215,5.14369742531893,4.91239625630031,5.05558269426422,2579777.49326443,0.0,1.0
2018-03-23,21.95,22.85,21.85,22.55,427451,4.83529586662743,5.03355401150054,4.81326718386376,4.9674679632095,1940429.23303972,0.0,1.0
2018-03-26,22.6,22.65,21.9,22.2,343079,4.97848230459134,4.98949664597318,4.82428152524559,4.89036757353663,1557419.49566625,0.0,1.0
2018-03-27,21.7,22.7,21.6,22.65,321728,4.78022415971824,5.00051098735502,4.75819547695456,4.98949664597318,1460495.86101659,0.0,1.0
2018-03-28,21.45,22.0,21.35,21.7,427536,4.72515245280904,4.84631020800927,4.70312377004536,4.78022415971824,1940815.09360575,0.0,1.0
2018-03-29,21.15,21.65,21.05,21.55,379668,4.65906640451801,4.7692098183364,4.63703772175433,4.74718113557272,1723516.58096419,0.0,1.0
2018-04-02,20.3,21.3,20.25,21.1,392799,4.47182260102674,4.69210942866352,4.4608082596449,4.64805206313617,1783125.2291111,0.0,1.0
2018-04-03,20.7,20.8,20.2,20.5,1010630,4.55993733208145,4.58196601484513,4.44979391826306,4.51587996655409,4587791.33932763,0.0,1.0
2018-04-04,20.75,21.1,20.25,20.3,401925,4.57095167346329,4.64805206313617,4.4608082596449,4.47182260102674,1824553.03529408,0.0,1.0
2018-04-05,21.75,21.95,20.95,21.0,377625,4.79123850110008,4.83529586662743,4.61500903899065,4.62602338037249,1714242.30877135,0.0,1.0
2018-04-06,21.85,22.45,21.55,21.6,959509,4.81326718386376,4.94543928044583,4.74718113557272,4.75819547695456,4355725.71584745,0.0,1.0
2018-04-09,21.1,22.25,21.05,22.0,376070,4.64805206313617,4.90138191491847,4.63703772175433,4.84631020800927,1707183.33018111,0.0,1.0
2018-04-10,21.95,22.15,21.3,21.5,225244,4.83529586662743,4.87935323215479,4.69210942866352,4.73616679419088,1022503.26275245,0.0,1.0
2018-04-11,22.4,22.5,21.75,21.9,193393,4.93442493906399,4.95645362182766,4.79123850110008,4.82428152524559,877914.499358407,0.0,1.0
2018-04-12,22.7,22.85,22.3,22.4,255691,5.00051098735502,5.03355401150054,4.91239625630031,4.93442493906399,1160718.51750296,0.0,1.0
2018-04-13,22.7,23.08,22.55,22.85,261843,5.00051098735502,5.084219981857,4.9674679632095,5.03355401150054,1188645.7434111,0.0,1.0
2018-04-16,22.8,23.05,22.4,22.9,209549,5.0225396701187,5.0776113770279,4.93442493906399,5.04456835288238,951255.244119771,0.0,1.0
2018-04-17,23.4,23.4,22.55,22.85,215929,5.15471176670077,5.15471176670077,4.9674679632095,5.03355401150054,980217.484252075,0.0,1.0
2018-04-18,23.2,23.4,22.65,23.4,250954,5.11065440117341,5.15471176670077,4.98949664597318,5.15471176670077,1139214.73513514,0.0,1.0
2018-04-19,22.7,23.25,21.6,23.05,205984,5.00051098735502,5.12166874255525,4.75819547695456,5.0776113770279,935071.798027034,0.0,1.0
2018-04-20,22.6,22.95,22.55,22.6,207443,4.97848230459134,5.05558269426422,4.9674679632095,4.97848230459134,941694.981154469,0.0,1.0
2018-04-23,22.15,22.85,22.13,22.75,191510,4.87935323215479,5.03355401150054,4.87494749560205,5.01152532873686,869366.552936914,0.0,1.0
2018-04-24,21.95,22.65,21.85,22.4,252502,4.83529586662743,4.98949664597318,4.81326718386376,4.93442493906399,1146241.93697288,0.0,1.0
2018-04-25,22.1,22.2,21.6,22.0,170461,4.86833889077295,4.89036757353663,4.75819547695456,4.84631020800927,773813.858180666,0.0,1.0
2018-04-26,22.4,22.46,22.0,22.3,145176,4.93442493906399,4.94764214872219,4.84631020800927,4.91239625630031,659031.68862811,0.0,1.0
2018-04-27,22.2,22.8,21.95,22.7,137187,4.89036757353663,5.0225396701187,4.83529586662743,5.00051098735502,622765.334957738,0.0,1.0
2018-04-30,22.0,22.4,21.95,22.15,296892,4.84631020800927,4.93442493906399,4.83529586662743,4.87935323215479,1347751.94315987,0.0,1.0
2018-05-01,23.15,23.3,22.0,22.05,333391,5.09964005979158,5.13268308393709,4.84631020800927,4.85732454939111,1513440.47021143,0.0,1.0
2018-05-02,23.5,23.9,23.0,23.0,335660,5.17674044946445,5.26485518051916,5.06659703564606,5.06659703564606,1523740.67755629,0.0,1.0
2018-05-03,23.05,23.7,22.9,23.35,310761,5.0776113770279,5.22079781499181,5.04456835288238,5.14369742531893,1410710.7689271,0.0,1.0
2018-05-04,20.15,22.9,19.25,22.6,1535157,4.43877957688122,5.04456835288238,4.24052143200811,4.97848230459134,6968900.57598545,0.0,1.0
2018-05-07,19.9,20.2,19.45,20.2,1088055,4.38370786997202,4.44979391826306,4.28457879753547,4.44979391826306,4939264.9196166,0.0,1.0
2018-05-08,19.85,19.95,19.58,19.9,404469,4.37269352859018,4.39472221135386,4.31321608512825,4.38370786997202,1836101.61505844,0.0,1.0
2018-05-09,20.55,20.55,19.9,20.0,426853,4.52689430793593,4.52689430793593,4.38370786997202,4.4057365527357,1937714.59046933,0.0,1.0
2018-05-10,21.05,21.2,20.55,20.6,374703,4.63703772175433,4.67008074589984,4.52689430793593,4.53790864931777,1700977.7843722,0.0,1.0
2018-05-11,20.65,21.1,20.6,21.1,304502,4.54892299069961,4.64805206313617,4.53790864931777,4.64805206313617,1382297.81265937,0.0,1.0
2018-05-14,21.3,21.8,20.7,20.7,405430,4.69210942866352,4.80225284248192,4.55993733208145,4.55993733208145,1840464.10922256,0.0,1.0
2018-05-15,21.35,21.7,20.85,21.2,312398,4.70312377004536,4.78022415971824,4.59298035622697,4.67008074589984,1418141.98947515,0.0,1.0
2018-05-16,21.75,21.8,21.3,21.3,332022,4.79123850110008,4.80225284248192,4.69210942866352,4.69210942866352,1507225.84533037,0.0,1.0
2018-05-17,21.75,22.5,21.5,21.7,491378,4.79123850110008,4.95645362182766,4.73616679419088,4.78022415971824,2230628.15544376,0.0,1.0
2018-05-18,21.1,21.7,21.05,21.7,337970,4.64805206313617,4.78022415971824,4.63703772175433,4.78022415971824,1534227.00588005,0.0,1.0
2018-05-21,20.95,21.6,20.66,21.1,362204,4.61500903899065,4.75819547695456,4.55112585897598,4.64805206313617,1644238.1230221,0.0,1.0
2018-05-22,21.05,21.5,21.0,21.05,288898,4.63703772175433,4.73616679419088,4.62602338037249,4.63703772175433,1311462.89180914,0.0,1.0
2018-05-23,20.55,21.2,20.5,20.85,302050,4.57095167346329,4.71553165340252,4.55983013654489,4.6376808949737,1357950.80399461,0.2,1.0
2018-05-24,20.1,20.6,20.0,20.6,317385,4.47085784119767,4.58207321038169,4.44861476736087,4.58207321038169,1426893.61339457,0.0,1.0
2018-05-25,20.25,20.4,19.95,20.2,276881,4.50422245195288,4.53758706270808,4.43749323044247,4.49310091503448,1244796.47926116,0.0,1.0
2018-05-29,20.35,20.35,19.75,20.25,331568,4.52646552578968,4.52646552578968,4.39300708276886,4.50422245195288,1490657.28249921,0.0,1.0
2018-05-30,20.05,20.75,20.0,20.45,460754,4.45973630427927,4.6154378211369,4.44861476736087,4.54870859962649,2071449.31217922,0.0,1.0
2018-05-31,19.75,20.1,19.6,20.0,270494,4.39300708276886,4.47085784119767,4.35964247201365,4.44861476736087,1216081.92278007,0.0,1.0
2018-06-01,19.35,19.93,19.3,19.85,449518,4.30403478742164,4.4330446156751,4.29291325050324,4.41525015660566,2020934.71117381,0.0,1.0
2018-06-04,19.65,19.7,19.3,19.45,381177,4.37076400893205,4.38188554585045,4.29291325050324,4.32627786125844,1713688.50724799,0.0,1.0
2018-06-05,19.5,19.93,19.4,19.75,297543,4.33739939817685,4.4330446156751,4.31515632434004,4.39300708276886,1337688.31674547,0.0,1.0
2018-06-06,19.3,19.6,19.15,19.45,259441,4.29291325050324,4.35964247201365,4.25954863974803,4.32627786125844,1166390.04979032,0.0,1.0
2018-06-07,19.15,19.4,19.05,19.3,391662,4.25954863974803,4.31515632434004,4.23730556591123,4.29291325050324,1760826.77634212,0.0,1.0
2018-06-08,19.15,19.38,18.95,19.1,431105,4.25954863974803,4.31070770957268,4.21506249207442,4.24842710282963,1938153.88629729,0.0,1.0
2018-06-11,19.1,19.45,18.98,19.15,328041,4.24842710282963,4.32627786125844,4.22173541422546,4.25954863974803,1474800.66112629,0.0,1.0
2018-06-12,19.2,19.4,19.05,19.2,324386,4.27067017666643,4.31515632434004,4.23730556591123,4.27067017666643,1458368.57972057,0.0,1.0
2018-06-13,18.8,19.3,18.6,19.2,316732,4.18169788131922,4.29291325050324,4.13721173364561,4.27067017666643,1423957.86807092,0.0,1.0
2018-06-14,18.5,19.0,18.45,18.95,290222,4.1149686598088,4.22618402899282,4.1038471228904,4.21506249207442,1304774.70033744,0.0,1.0
2018-06-15,18.45,18.52,18.3,18.4,618869,4.1038471228904,4.11941727457616,4.07048251213519,4.092725585972,2782299.80505659,0.0,1.0
2018-06-18,18.3,18.45,18.05,18.35,257625,4.07048251213519,4.1038471228904,4.01487482754318,4.0816040490536,1158225.71057478,0.0,1.0
2018-06-19,18.15,18.3,17.75,18.1,320379,4.03711790137999,4.07048251213519,3.94814560603277,4.02599636446158,1440353.9832246,0.0,1.0
2018-06-20,18.0,18.25,17.85,18.25,268723,4.00375329062478,4.05936097521679,3.97038867986957,4.05936097521679,1208119.89373231,0.0,1.0
2018-06-21,17.4,18.1,17.35,18.05,323743,3.87029484760395,4.02599636446158,3.85917331068555,4.01487482754318,1455477.79221198,0.0,1.0
2018-06-22,17.0,17.45,16.9,17.4,1197002,3.78132255225674,3.88141638452236,3.75907947841993,3.87029484760395,5381459.45467028,0.0,1.0
2018-06-25,16.45,17.0,16.15,17.0,526984,3.65898564615431,3.78132255225674,3.5922564246439,3.78132255225674,2369204.92134513,0.0,1.0
2018-06-26,16.35,16.65,16.2,16.4,291651,3.63674257231751,3.70347179382792,3.6033779615623,3.64786410923591,1311199.17211002,0.0,1.0
2018-06-27,15.8,16.35,15.7,16.35,352354,3.51440566621509,3.63674257231751,3.49216259237828,3.63674257231751,1584106.59689031,0.0,1.0
2018-06-28,15.75,15.98,15.6,15.75,425401,3.50328412929668,3.55444319912133,3.46991951854148,3.50328412929668,1912509.94858505,0.0,1.0
2018-06-29,16.1,16.15,15.6,15.75,331935,3.5811348877255,3.5922564246439,3.46991951854148,3.50328412929668,1492307.23431204,0.0,1.0
2018-07-02,16.85,16.9,16.0,16.05,412043,3.74795794150153,3.75907947841993,3.55889181388869,3.5700133508071,1852455.29922315,0.0,1.0
2018-07-03,17.0,17.05,16.7,17.0,197993,3.78132255225674,3.79244408917514,3.71459333074632,3.78132255225674,890133.267787801,0.0,1.0
2018-07-05,16.1,17.16,16.1,17.05,294022,3.5811348877255,3.81691147039562,3.5811348877255,3.79244408917514,1321858.67006159,0.0,1.0
2018-07-06,16.65,16.65,16.05,16.2,228752,3.70347179382792,3.70347179382792,3.5700133508071,3.6033779615623,1028419.01114178,0.0,1.0
2018-07-09,17.15,17.25,16.6,16.65,311738,3.81468716301194,3.83693023684875,3.69235025690952,3.70347179382792,1401505.93522818,0.0,1.0
2018-07-10,17.45,17.55,17.05,17.15,299221,3.88141638452236,3.90365945835916,3.79244408917514,3.81468716301194,1345232.23811313,0.0,1.0
2018-07-11,17.1,17.5,16.75,17.3,348207,3.80356562609354,3.89253792144076,3.72571486766473,3.84805177376715,1565462.59098346,0.0,1.0
2018-07-12,17.3,17.5,16.9,17.2,216623,3.84805177376715,3.89253792144076,3.75907947841993,3.82580869993035,973889.677251201,0.0,1.0
2018-07-13,16.85,17.35,16.85,17.25,179706,3.74795794150153,3.85917331068555,3.74795794150153,3.83693023684875,807918.911381083,0.0,1.0
2018-07-16,16.15,16.75,16.1,16.7,315778,3.5922564246439,3.72571486766473,3.5811348877255,3.71459333074632,1419668.89251386,0.0,1.0
2018-07-17,16.3,16.35,16.1,16.15,133640,3.62562103539911,3.63674257231751,3.5811348877255,3.5922564246439,600816.24050932,0.0,1.0
2018-07-18,16.35,16.55,16.15,16.3,317298,3.63674257231751,3.68122871999112,3.5922564246439,3.62562103539911,1426502.48040352,0.0,1.0
2018-07-19,16.65,17.35,16.55,16.55,371547,3.70347179382792,3.85917331068555,3.68122871999112,3.68122871999112,1670394.13134179,0.0,1.0
2018-07-20,16.45,16.75,16.4,16.75,272022,3.65898564615431,3.72571486766473,3.64786410923591,3.72571486766473,1222951.47692178,0.0,1.0
2018-07-23,16.4,16.5,15.95,16.3,361521,3.64786410923591,3.67010718307272,3.54777027697029,3.62562103539911,1625319.42595907,0.0,1.0
2018-07-24,15.9,16.75,15.9,16.5,259515,3.53664874005189,3.72571486766473,3.53664874005189,3.67010718307272,1166722.73762179,0.0,1.0
2018-07-25,16.1,16.1,15.65,15.9,431209,3.5811348877255,3.5811348877255,3.48104105545988,3.53664874005189,1938621.44757395,0.0,1.0
2018-07-26,16.25,16.55,16.0,16.2,287842,3.6144994984807,3.68122871999112,3.55889181388869,3.6033779615623,1294074.74035232,0.0,1.0
2018-07-27,15.95,16.5,15.8,16.35,314500,3.54777027697029,3.67010718307272,3.51440566621509,3.63674257231751,1413923.28374874,0.0,1.0
2018-07-30,15.95,16.15,15.85,16.0,129992,3.54777027697029,3.5922564246439,3.52552720313349,3.55889181388869,584415.629574136,0.0,1.0
2018-07-31,16.65,16.75,16.0,16.2,288940,3.70347179382792,3.72571486766473,3.55889181388869,3.6033779615623,1299011.1084463,0.0,1.0
2018-08-01,16.1,16.65,16.05,16.65,255480,3.5811348877255,3.70347179382792,3.5700133508071,3.70347179382792,1148582.25924365,0.0,1.0
2018-08-02,16.25,16.5,15.9,16.05,201268,3.6144994984807,3.67010718307272,3.53664874005189,3.5700133508071,904856.952221116,0.0,1.0
2018-08-03,16.35,16.45,16.02,16.25,177831,3.63674257231751,3.65898564615431,3.56334042865605,3.6144994984807,799489.321056666,0.0,1.0
2018-08-06,16.25,16.7,16.2,16.35,179071,3.6144994984807,3.71459333074632,3.6033779615623,3.63674257231751,805064.090124548,0.0,1.0
2018-08-07,16.35,16.6,16.15,16.25,154374,3.63674257231751,3.69235025690952,3.5922564246439,3.6144994984807,694031.77426209,0.0,1.0
2018-08-08,16.3,16.6,16.2,16.4,274566,3.62562103539911,3.69235025690952,3.6033779615623,3.64786410923591,1234388.74507394,0.0,1.0
2018-08-09,16.7,17.85,16.3,17.2,919775,3.71459333074632,3.97038867986957,3.62562103539911,3.82580869993035,4135107.43500794,0.0,1.0
2018-08-10,16.75,17.0,16.25,16.75,499552,3.72571486766473,3.78132255225674,3.6144994984807,3.72571486766473,2245876.64306279,0.0,1.0
2018-08-13,16.55,16.9,16.3,16.8,307766,3.68122871999112,3.75907947841993,3.62562103539911,3.73683640458313,1383648.69108494,0.0,1.0
2018-08-14,16.55,16.65,16.4,16.6,393670,3.68122871999112,3.70347179382792,3.64786410923591,3.69235025690952,1769854.30560688,0.0,1.0
2018-08-15,16.4,16.48,15.95,16.3,390549,3.69235025690952,3.71036172157737,3.59103576815286,3.66983592607471,1734668.47789271,0.2,1.0
2018-08-16,16.45,16.65,16.2,16.4,422088,3.70360742232693,3.74863608399655,3.64732159523989,3.69235025690952,1874752.58801528,0.0,1.0
2018-08-17,16.25,16.55,15.95,16.4,471147,3.6585787606573,3.72612175316174,3.59103576815286,3.69235025690952,2092653.80106905,0.0,1.0
2018-08-20,15.95,16.55,15.9,16.3,396136,3.59103576815286,3.72612175316174,3.57977860273545,3.66983592607471,1759483.78349069,0.0,1.0
2018-08-21,16.45,16.65,16.0,16.05,444527,3.70360742232693,3.74863608399655,3.60229293357026,3.61355009898767,1974417.99741444,0.0,1.0
2018-08-22,16.25,16.6,16.0,16.5,267381,3.6585787606573,3.73737891857915,3.60229293357026,3.71486458774433,1187603.58440921,0.0,1.0
2018-08-23,16.2,16.35,16.05,16.2,279721,3.64732159523989,3.68109309149211,3.61355009898767,3.64732159523989,1242413.11923632,0.0,1.0
2018-08-24,15.95,16.33,15.9,16.3,305425,3.59103576815286,3.67659022532515,3.57977860273545,3.66983592607471,1356580.40312581,0.0,1.0
2018-08-27,16.55,16.9,16.0,16.1,544243,3.72612175316174,3.80492191108359,3.60229293357026,3.62480726440508,2417318.12503364,0.0,1.0
2018-08-28,16.4,16.75,16.15,16.5,187178,3.69235025690952,3.77115041483137,3.63606442982248,3.71486458774433,831372.699341189,0.0,1.0
2018-08-29,16.35,16.5,16.2,16.35,257322,3.68109309149211,3.71486458774433,3.64732159523989,3.68109309149211,1142925.37445572,0.0,1.0
2018-08-30,15.75,16.5,15.7,16.35,356688,3.54600710648323,3.71486458774433,3.53474994106582,3.68109309149211,1584270.93666248,0.0,1.0
2018-08-31,15.7,16.06,15.3,15.75,526234,3.53474994106582,3.61580153207115,3.44469261772656,3.54600710648323,2337329.07214048,0.0,1.0
2018-09-04,16.15,16.15,15.35,15.65,492984,3.63606442982248,3.63606442982248,3.45594978314397,3.52349277564841,2189645.35795883,0.0,1.0
2018-09-05,16.3,16.65,16.08,16.1,319762,3.66983592607471,3.74863608399655,3.62030439823811,3.62480726440508,1420259.84403475,0.0,1.0
2018-09-06,15.85,16.95,15.8,16.85,306808,3.56852143731804,3.816179076501,3.55726427190063,3.79366474566618,1362723.15731267,0.0,1.0
2018-09-07,15.75,16.15,15.55,15.85,247152,3.54600710648323,3.63606442982248,3.5009784448136,3.56852143731804,1097754.14518572,0.0,1.0
2018-09-10,15.8,15.9,15.4,15.8,202512,3.55726427190063,3.57977860273545,3.46720694856138,3.55726427190063,899480.430867854,0.0,1.0
2018-09-11,15.5,15.98,15.4,15.75,242000,3.48972127939619,3.5977900674033,3.46720694856138,3.54600710648323,1074870.94231463,0.0,1.0
2018-09-12,15.4,15.85,15.35,15.5,335356,3.46720694856138,3.56852143731804,3.45594978314397,3.48972127939619,1489522.39558209,0.0,1.0
2018-09-13,15.35,15.78,15.15,15.55,307191,3.45594978314397,3.55276140573367,3.41092112147434,3.5009784448136,1364424.29603543,0.0,1.0
2018-09-14,15.45,15.6,14.95,15.45,264608,3.47846411397878,3.51223561023101,3.36589245980471,3.47846411397878,1175286.98472723,0.0,1.0
2018-09-17,14.85,15.55,14.75,15.45,392880,3.3433781289699,3.5009784448136,3.32086379813509,3.47846411397878,1745021.88353955,0.0,1.0
2018-09-18,14.8,14.95,14.5,14.85,400984,3.33212096355249,3.36589245980471,3.26457797104805,3.3433781289699,1781016.7352607,0.0,1.0
2018-09-19,14.6,15.0,14.6,14.8,395543,3.28709230188286,3.37714962522212,3.28709230188286,3.33212096355249,1756849.90552048,0.0,1.0
2018-09-20,16.3,16.3,14.65,14.75,410253,3.66983592607471,3.66983592607471,3.29834946730027,3.32086379813509,1822186.06899753,0.0,1.0
2018-09-21,15.65,16.25,15.65,16.2,1172987,3.52349277564841,3.6585787606573,3.52349277564841,3.64732159523989,5209957.19840005,0.0,1.0
2018-09-24,14.9,15.7,14.75,15.65,330483,3.35463529438731,3.53474994106582,3.32086379813509,3.52349277564841,1467878.40342548,0.0,1.0
2018-09-25,14.75,15.05,14.7,14.95,314223,3.32086379813509,3.38840679063953,3.30960663271768,3.36589245980471,1395657.73597905,0.0,1.0
2018-09-26,14.2,14.9,14.2,14.8,364128,3.19703497854361,3.35463529438731,3.19703497854361,3.33212096355249,1617316.55571546,0.0,1.0
2018-09-27,14.3,14.5,14.2,14.25,239654,3.21954930937842,3.26457797104805,3.19703497854361,3.20829214396102,1064450.91243583,0.0,1.0
2018-09-28,14.85,14.9,14.2,14.3,316269,3.3433781289699,3.35463529438731,3.19703497854361,3.21954930937842,1404745.28121862,0.0,1.0
2018-10-01,14.87,15.08,14.75,14.93,379654,3.34788099513686,3.39516108988997,3.32086379813509,3.36138959363775,1686277.07741123,0.0,1.0
2018-10-02,14.69,15.13,14.63,14.88,265763,3.3073551996342,3.40641825530738,3.29384660113331,3.35013242822034,1180417.05058828,0.0,1.0
2018-10-03,14.98,15.21,14.57,14.76,245005,3.37264675905516,3.42442971997523,3.28033800263242,3.32311523121857,1088217.99678428,0.0,1.0
2018-10-04,14.87,15.1,14.71,14.96,249976,3.34788099513686,3.39966395605694,3.31185806580116,3.3681438928882,1110297.26725637,0.0,1.0
2018-10-05,14.31,14.85,14.11,14.85,308446,3.2218007424619,3.3433781289699,3.17677208079228,3.3433781289699,1369998.52344289,0.0,1.0
2018-10-08,14.31,14.67,14.13,14.21,193762,3.2218007424619,3.30285233346723,3.18127494695924,3.19928641162709,860616.295556891,0.0,1.0
2018-10-09,14.23,14.53,14.18,14.25,322946,3.20378927779405,3.27133227029849,3.19253211237665,3.20829214396102,1434401.94767248,0.0,1.0
2018-10-10,13.99,14.44,13.94,14.2,364554,3.1497548837905,3.25106937254716,3.13849771837309,3.19703497854361,1619208.68390317,0.0,1.0
2018-10-11,13.53,14.15,13.5,13.96,432244,3.04618896195035,3.1857778131262,3.03943466269991,3.14300058454005,1919861.63466878,0.0,1.0
2018-10-12,13.47,13.81,13.28,13.81,391563,3.03268036344947,3.10922908828783,2.98990313486332,3.10922908828783,1739172.27597332,0.0,1.0
2018-10-15,13.47,13.68,13.28,13.47,350101,3.03268036344947,3.07996045820257,2.98990313486332,3.03268036344947,1555014.01560039,0.0,1.0
2018-10-16,14.25,14.43,13.46,13.59,547551,3.20829214396102,3.24881793946368,3.03042893036598,3.05969756045124,2432010.98898891,0.0,1.0
2018-10-17,14.51,14.81,14.03,14.3,755844,3.26682940413153,3.33437239663597,3.15876061612442,3.21954930937842,3357168.39885479,0.0,1.0
2018-10-18,13.87,14.59,13.71,14.54,295956,3.12273768678872,3.28484086879938,3.08671475745302,3.27358370338198,1314522.74629615,0.0,1.0
2018-10-19,13.17,14.0,13.13,13.83,362690,2.96513737094502,3.15200631687398,2.9561316386111,3.1137319544548,1610929.51267807,0.0,1.0
2018-10-22,13.29,13.43,13.09,13.21,226952,2.9921545679468,3.02367463111554,2.94712590627717,2.97414310327895,1008033.5128107,0.0,1.0
2018-10-23,13.19,13.38,12.88,13.0,355890,2.96964023711199,3.01241746569813,2.89984581152406,2.92686300852584,1580726.52752212,0.0,1.0
2018-10-24,12.33,13.2,12.3,13.13,420877,2.77601699193258,2.97189167019547,2.76926269268214,2.9561316386111,1869373.79168824,0.0,1.0
2018-10-25,12.57,12.69,12.33,12.38,370803,2.83005138593614,2.85706858293791,2.77601699193258,2.78727415734999,1646964.33893839,0.0,1.0
2018-10-26,12.52,12.95,12.08,12.31,529134,2.81879422051873,2.91560584310843,2.71973116484555,2.77151412576562,2350209.7569864,0.0,1.0
2018-10-29,12.52,13.25,12.37,12.53,359866,2.81879422051873,2.98314883561287,2.78502272426651,2.82104565360221,1598386.39060742,0.0,1.0
2018-10-30,12.89,13.08,12.32,12.51,230423,2.90209724460754,2.94487447319369,2.7737655588491,2.81654278743525,1023450.36008663,0.0,1.0
2018-10-31,13.0,13.17,12.79,13.07,268553,2.92686300852584,2.96513737094502,2.87958291377273,2.94262304011021,1192809.15773314,0.0,1.0
2018-11-01,14.22,14.29,12.98,12.99,557257,3.20153784471057,3.21729787629494,2.92236014235888,2.92461157544236,2475121.30868357,0.0,1.0
2018-11-02,14.35,14.48,13.95,14.24,413255,3.23080647479583,3.26007510488109,3.14074915145657,3.20604071087753,1835519.79862079,0.0,1.0
2018-11-05,14.02,14.35,13.53,14.29,476639,3.15650918304094,3.23080647479583,3.04618896195035,3.21729787629494,2117047.15319795,0.0,1.0
2018-11-06,13.78,14.23,13.71,13.96,269220,3.10247478903739,3.20378927779405,3.08671475745302,3.14300058454005,1195771.7152477,0.0,1.0
2018-11-07,13.53,13.97,12.98,13.87,396940,3.04618896195035,3.14525201762354,2.92236014235888,3.12273768678872,1763054.84232384,0.0,1.0
2018-11-08,14.5,15.32,13.15,13.45,557411,3.26457797104805,3.44919548389353,2.96063450477806,3.0281774972825,2475805.31746504,0.0,1.0
2018-11-09,14.16,14.8,13.94,14.36,403016,3.18802924620968,3.33212096355249,3.13849771837309,3.23305790787931,1790042.09788377,0.0,1.0
2018-11-12,13.61,14.17,13.44,14.0,479519,3.0642004266182,3.19028067929316,3.02592606419902,3.15200631687398,2129839.00573459,0.0,1.0
2018-11-13,13.46,14.0,13.36,13.67,388046,3.03042893036598,3.15200631687398,3.00791459953117,3.07770902511909,1723551.11438605,0.0,1.0
2018-11-14,13.65,13.95,13.53,13.64,200237,3.07320615895213,3.14074915145657,3.04618896195035,3.07095472586865,889375.755687002,0.0,1.0
2018-11-15,14.29,14.36,13.62,13.62,262570,3.21729787629494,3.23305790787931,3.06645185970169,3.06645185970169,1166234.97241137,0.0,1.0
2018-11-16,14.11,14.15,13.65,13.97,239530,3.17677208079228,3.1857778131262,3.07320615895213,3.14525201762354,1063900.15211828,0.0,1.0
2018-11-19,13.51,14.1,13.46,14.06,261177,3.04168609578339,3.17452064770879,3.03042893036598,3.16551491537487,1160047.80206987,0.0,1.0
2018-11-20,13.13,13.49,13.02,13.3,310422,2.9561316386111,3.03718322961643,2.9313658746928,2.99440600103028,1378775.15559997,0.0,1.0
2018-11-21,13.37,13.83,13.21,13.22,293801,3.01016603261465,3.1137319544548,2.97414310327895,2.97639453636243,1304951.06497099,0.0,1.0
2018-11-23,13.65,13.79,13.27,13.31,115320,3.07320615895213,3.10472622212087,2.98765170177984,2.99665743411376,512207.09532117,0.0,1.0
2018-11-26,13.91,14.14,13.65,13.79,290569,3.13174341912265,3.18352638004272,3.07320615895213,3.10472622212087,1290595.76379099,0.0,1.0
2018-11-27,13.49,13.74,13.37,13.6,198310,3.08221189128606,3.13933220061308,3.05479414280909,3.10734482738995,867948.731092516,0.2,1.0
2018-11-28,13.75,13.8,13.26,13.63,303927,3.14161701298616,3.15304107485156,3.0296612067052,3.11419926450919,1330205.50650373,0.0,1.0
2018-11-29,13.64,13.91,13.48,13.64,364354,3.11648407688227,3.17817401095545,3.07992707891298,3.11648407688227,1594677.98884818,0.0,1.0
2018-11-30,14.1,14.1,13.31,13.6,423251,3.22158544604399,3.22158544604399,3.0410852685706,3.10734482738995,1852454.07888477,0.0,1.0
2018-12-03,14.49,14.73,14.14,14.36,247976,3.31069312859414,3.36552862554808,3.23072469553631,3.28099056774409,1085323.25420502,0.0,1.0
2018-12-04,14.03,14.39,13.82,14.34,310626,3.20559175943242,3.28784500486333,3.15761069959772,3.27642094299793,1359525.20066736,0.0,1.0
2018-12-06,13.35,13.92,13.1,13.75,403630,3.05022451806292,3.18045882332853,2.9931042087359,3.14161701298616,1766578.31844523,0.0,1.0
2018-12-07,12.78,13.56,12.61,13.34,346149,2.91999021279732,3.09820557789762,2.88114840245494,3.04793970568984,1514999.67383865,0.0,1.0
2018-12-10,18.37,18.99,17.11,17.85,3962488,4.19720032934951,4.33885869648052,3.90931397034132,4.0783900859493,17342728.2112315,0.0,1.0
2018-12-11,18.3,19.25,18.02,18.75,1182424,4.18120664273794,4.39826381818062,4.11723189629168,4.28402319952658,5175147.04459351,0.0,1.0
2018-12-12,18.29,18.87,18.28,18.49,523253,4.17892183036486,4.31144094800355,4.17663701799178,4.22461807782648,2290135.53219884,0.0,1.0
2018-12-13,17.72,18.57,17.7,18.3,491322,4.04868752509925,4.24289657681112,4.04411790035309,4.18120664273794,2150382.26240653,0.0,1.0
2018-12-14,17.38,17.87,17.07,17.51,464372,3.9710039044145,4.08295971069546,3.900174720849,4.00070646526455,2032429.46979423,0.0,1.0
2018-12-17,17.29,17.58,17.05,17.2,602589,3.95044059305678,4.01670015187612,3.89560509610284,3.92987728169905,2637367.54535983,0.0,1.0
2018-12-18,17.69,17.99,17.33,17.47,785387,4.04183308798001,4.11037745917243,3.9595798425491,3.99156721577223,3437424.48725006,0.0,1.0
2018-12-19,16.88,17.67,16.5137,17.64,675760,3.85676328576046,4.03726346323385,3.77307060853451,4.03040902611461,2957617.03657445,0.0,1.0
2018-12-20,17.44,17.66,16.79,16.79,736360,3.98471277865299,4.03497865086077,3.83619997440273,3.83619997440273,3222846.69268966,0.0,1.0
2018-12-21,16.91,17.73,16.67,17.7,1420472,3.8636177228797,4.05097233747233,3.80878222592576,4.04411790035309,6217018.15315643,0.0,1.0
2018-12-24,16.93,17.41,16.72,16.72,396703,3.86818734762587,3.97785834153375,3.82020628779117,3.82020628779117,1736260.73052592,0.0,1.0
2018-12-26,18.37,18.37,17.0,17.1,543857,4.19720032934951,4.19720032934951,3.88418103423743,3.90702915796824,2380313.61527801,0.0,1.0
2018-12-27,18.55,18.58,17.83,18.04,586694,4.23832695206496,4.2451813891842,4.07382046120314,4.12180152103784,2567799.46971708,0.0,1.0
2018-12-28,18.74,19.125,18.42,18.53,493214,4.2817383871535,4.36970366351711,4.20862439121491,4.2337573273188,2158663.02988788,0.0,1.0
2018-12-31,18.39,19.18,18.252,18.9,402699,4.20176995409567,4.38227013156906,4.17023954334715,4.31829538512279,1762503.58560953,0.0,1.0
2019-01-02,19.11,19.23,18.02,18.02,742985,4.36627644495749,4.39369419343446,4.11723189629168,4.11723189629168,3251842.50905539,0.0,1.0
2019-01-03,18.51,18.78,18.06,18.78,635083,4.22918770257264,4.29087763664582,4.126371145784,4.29087763664582,2779584.91245237,0.0,1.0
2019-01-04,19.55,19.64,18.8,18.8,738282,4.46680818937305,4.48737150073077,4.29544726139198,4.29544726139198,3231258.76198097,0.0,1.0
2019-01-07,20.14,20.43,19.6,19.69,771361,4.60161211938482,4.66787167820416,4.47823225123845,4.49879556259618,3376036.51436768,0.0,1.0
2019-01-08,20.57,20.66,19.89,20.28,604202,4.69985905142729,4.72042236278502,4.54449181005779,4.63359949260795,2644427.20600858,0.0,1.0
2019-01-09,20.76,20.89,20.26,20.75,344349,4.74327048651583,4.77297304736588,4.62902986786179,4.74098567414275,1507121.56524117,0.0,1.0
2019-01-10,20.83,21.0,20.37,20.61,712017,4.75926417312739,4.79810598346977,4.65416280396568,4.70899830091962,3116304.02736272,0.0,1.0
2019-01-11,20.71,21.0,20.59,20.66,426005,4.73184642465042,4.79810598346977,4.70442867617345,4.72042236278502,1864507.58503892,0.0,1.0
2019-01-14,20.44,20.7,20.15,20.51,324097,4.67015649057724,4.72956161227734,4.6038969317579,4.68615017718881,1418484.09006551,0.0,1.0
2019-01-15,20.2,20.81,19.95,20.48,373124,4.6153209936233,4.75469454838123,4.55820068429628,4.67929574006956,1633061.88462591,0.0,1.0
2019-01-16,20.45,20.78,20.18,20.19,450733,4.67244130295032,4.74784011126199,4.61075136887714,4.61303618125022,1972735.29026032,0.0,1.0
2019-01-17,20.74,20.8,20.21,20.48,387853,4.73870086176967,4.75240973600815,4.61760580599638,4.67929574006956,1697526.6965883,0.0,1.0
2019-01-18,21.04,21.22,20.57,20.74,301790,4.80724523296209,4.84837185567755,4.69985905142729,4.73870086176967,1320852.44090772,0.0,1.0
2019-01-22,20.5,21.03,20.28,21.02,260095,4.68386536481573,4.80496042058901,4.63359949260795,4.80267560821593,1138364.80870106,0.0,1.0
2019-01-23,20.68,20.72,20.3,20.48,276411,4.72499198753118,4.7341312370235,4.63816911735411,4.67929574006956,1209775.48641024,0.0,1.0
2019-01-24,20.86,21.4,20.75,20.88,300535,4.76611861024664,4.889498478393,4.74098567414275,4.7706882349928,1315359.64852448,0.0,1.0
2019-01-25,21.03,21.18,20.64,20.9,415450,4.80496042058901,4.83923260618522,4.71585273803886,4.77525785973896,1818311.23156869,0.0,1.0
2019-01-28,20.85,21.08,20.35,20.6,249939,4.76383379787356,4.81638448245441,4.64959317921951,4.70671348854654,1093914.76930328,0.0,1.0
2019-01-29,20.88,21.0,20.65,20.86,251323,4.7706882349928,4.79810598346977,4.71813755041194,4.76611861024664,1099972.15946934,0.0,1.0
2019-01-30,21.19,21.33,20.81,20.85,279203,4.8415174185583,4.87350479178144,4.75469454838123,4.76383379787356,1221995.30819033,0.0,1.0
2019-01-31,21.43,21.65,20.98,21.09,335889,4.89635291551224,4.94661878772002,4.79353635872361,4.8186692948275,1470094.45483301,0.0,1.0
2019-02-01,21.43,21.65,21.13,21.37,343938,4.89635291551224,4.94661878772002,4.82780854431982,4.88264404127376,1505322.73044475,0.0,1.0
2019-02-04,21.61,21.67,21.0,21.39,380061,4.9374795382277,4.95118841246618,4.79810598346977,4.88721366601992,1663423.2398152,0.0,1.0
2019-02-05,21.87,21.97,21.41,21.63,326593,4.9968846599278,5.01973278365861,4.89178329076608,4.94204916297386,1429408.40065402,0.0,1.0
2019-02-06,22.18,22.39,21.84,21.95,374440,5.06771384349331,5.11569490332801,4.99003022280856,5.01516315891245,1638821.65735607,0.0,1.0
2019-02-07,21.74,22.23,21.61,21.98,383368,4.96718209907775,5.07913790535871,4.9374795382277,5.02201759603169,1677897.07599958,0.0,1.0
2019-02-08,21.5,21.87,21.33,21.61,274645,4.91234660212381,4.9968846599278,4.87350479178144,4.9374795382277,1202046.18653071,0.0,1.0
2019-02-11,21.51,21.75,21.35,21.5,286949,4.91463141449689,4.96946691145083,4.8780744165276,4.91234660212381,1255897.43552149,0.0,1.0
2019-02-12,22.02,22.04,21.49,21.64,427217,5.03115684552401,5.03572647027018,4.91006178975073,4.94433397534694,1869812.17816122,0.0,1.0
2019-02-13,22.56,22.78,21.77,22.1,771398,5.15453671367038,5.20480258587816,4.97403653619699,5.04943534450866,3376198.45326663,0.0,1.0
2019-02-14,22.85,22.9,22.34,22.48,459287,5.22079627248972,5.23222033435513,5.1042708414626,5.13625821468573,2010173.81300635,0.0,1.0
2019-02-15,22.79,23.02,22.55,22.96,491751,5.20708739825124,5.2596380828321,5.1522519012973,5.24592920859361,2152259.87828892,0.0,1.0
2019-02-19,22.82,22.93,22.59,22.64,601449,5.21394183537048,5.23907477147437,5.16139115078962,5.17281521265503,2632378.07658143,0.0,1.0
2019-02-20,23.17,23.5,22.74,22.8,686488,5.29391026842831,5.36930907673998,5.19566333638583,5.20937221062432,3004570.56381544,0.0,1.0
2019-02-21,23.44,23.5,22.01,22.84,1004219,5.35560020250149,5.36930907673998,5.02887203315093,5.21851146011664,4395192.40980786,0.0,1.0
2019-02-22,23.78,23.86,23.35,23.49,574803,5.43328382318624,5.45156232217089,5.33503689114377,5.3670242643669,2515755.80897671,0.0,1.0
2019-02-25,24.06,24.49,23.97,24.04,555235,5.49725856963251,5.59550550167498,5.47669525827478,5.49268894488634,2430112.01506809,0.0,1.0
2019-02-26,23.98,24.22,23.03,24.01,652845,5.47898007064786,5.5338155676018,5.26192289520518,5.4858345077671,2857324.33740151,0.0,1.0
2019-02-27,23.91,24.21,23.7,23.79,392638,5.46298638403629,5.53153075522872,5.4150053242016,5.43556863555932,1718469.33527661,0.0,1.0
2019-02-28,24.0,24.17,23.85,23.89,331578,5.48354969539402,5.5223915057364,5.44927750979781,5.45841675929013,1451226.38474204,0.0,1.0
2019-03-01,22.73,24.24,22.27,24.2,811642,5.19337852401275,5.53838519234796,5.08827715485104,5.52924594285564,3552335.45459832,0.0,1.0
2019-03-04,23.06,23.34,22.11,22.11,723554,5.26877733232442,5.33275207877069,5.05172015688174,5.05172015688174,3166798.32674558,0.0,1.0
2019-03-05,23.27,23.38,22.58,23.02,526561,5.31675839215912,5.34189132826301,5.15910633841654,5.2596380828321,2304613.74511022,0.0,1.0
2019-03-06,23.29,23.54,23.12,23.28,665721,5.32132801690528,5.3784483262323,5.28248620656291,5.3190432045322,2913679.0742355,0.0,1.0
2019-03-07,22.98,23.36,22.84,23.28,686139,5.25049883333978,5.33732170351685,5.21851146011664,5.3190432045322,3003043.08609293,0.0,1.0
2019-03-08,23.28,23.28,22.56,22.76,378193,5.3190432045322,5.3190432045322,5.15453671367038,5.200232961132,1655247.51378182,0.0,1.0
2019-03-11,23.9,23.98,23.35,23.36,687711,5.46070157166321,5.47898007064786,5.33503689114377,5.33732170351685,3009923.30093473,0.0,1.0
2019-03-12,23.79,24.02,23.52,23.76,812068,5.48126488302094,5.53425735561845,5.41905632823256,5.47435282137779,3524569.26134766,0.2,1.0
2019-03-13,24.03,24.1,23.65,23.88,1290282,5.53656137616617,5.5526895200002,5.44900859535289,5.5020010679504,5600132.3481164,0.0,1.0
2019-03-14,24.16,24.4,23.95,24.02,934343,5.5665136432865,5.62181013643173,5.51812921178443,5.53425735561845,4055271.99366969,0.0,1.0
2019-03-15,24.46,24.81,24.25,24.33,957191,5.63563425971804,5.71627497888817,5.58724982821597,5.60568199259771,4154437.77594811,0.0,1.0
2019-03-18,23.4,24.66,23.25,24.44,502233,5.39140808165994,5.6817146706724,5.35684777344417,5.63102621862261,2179811.28899848,0.0,1.0
2019-03-19,23.63,23.96,23.48,23.53,542738,5.44440055425745,5.52043323233215,5.40984024604168,5.42136034878027,2355612.67254135,0.0,1.0
2019-03-20,23.91,24.52,23.16,23.61,619485,5.50891312959356,5.64945838300435,5.33611158851471,5.43979251316202,2688713.00047035,0.0,1.0
2019-03-21,24.31,24.58,23.8,23.89,548075,5.60107395150227,5.66328250629066,5.48356890356866,5.50430508849812,2378776.52845959,0.0,1.0
2019-03-22,23.09,24.24,23.09,24.15,389830,5.31998344468069,5.58494580766825,5.31998344468069,5.56420962273878,1691955.39677854,0.0,1.0
2019-03-25,22.96,23.52,22.73,23.07,278279,5.29003117756035,5.41905632823256,5.23703870496284,5.31537540358525,1207797.38824651,0.0,1.0
2019-03-26,23.0,23.32,22.83,23.09,259171,5.29924725975122,5.3729759172782,5.26007891044002,5.31998344468069,1124864.10009105,0.0,1.0
2019-03-27,23.35,23.39,22.74,22.99,367390,5.37988797892135,5.38910406111222,5.23934272551056,5.29694323920351,1594560.43204081,0.0,1.0
2019-03-28,23.24,23.67,22.94,23.39,280079,5.35454375289645,5.45361663644833,5.28542313646492,5.38910406111222,1215609.81857307,0.0,1.0
2019-03-29,23.4,23.55,23.21,23.42,431885,5.39140808165994,5.42596838987571,5.3476316912533,5.39601612275538,1874484.15088039,0.0,1.0
2019-04-01,23.92,23.93,23.5,23.55,421434,5.51121715014127,5.51352117068899,5.41444828713712,5.42596838987571,1829124.31235659,0.0,1.0
2019-04-02,23.97,24.08,23.71,23.9,372383,5.52273725287986,5.54808147890476,5.4628327186392,5.50660910904584,1616231.24571886,0.0,1.0
2019-04-03,24.53,24.79,24.14,24.24,813113,5.65176240355207,5.71166693779273,5.56190560219107,5.58494580766825,3529104.81117613,0.0,1.0
2019-04-04,24.63,24.85,24.47,24.55,412704,5.67480260902925,5.72549106107904,5.63793828026576,5.6563704446475,1791234.02527279,0.0,1.0
2019-04-05,24.43,24.66,24.35,24.66,892712,5.62872219807489,5.6817146706724,5.61029003369314,5.6817146706724,3874583.50093366,0.0,1.0
2019-04-08,24.33,24.45,24.13,24.3,424253,5.60568199259771,5.63333023917032,5.55960158164335,5.59876993095455,1841359.44629579,0.0,1.0
2019-04-09,24.04,24.45,23.99,24.18,407755,5.53886539671389,5.63333023917032,5.5273452939753,5.57112168438194,1769754.18211383,0.0,1.0
2019-04-10,24.49,24.52,24.0,24.06,360368,5.64254632136119,5.64945838300435,5.52964931452302,5.54347343780932,1564083.2732891,0.0,1.0
2019-04-11,24.41,24.57,24.3,24.54,164929,5.62411415697945,5.66097848574294,5.59876993095455,5.65406642409978,715831.289626988,0.0,1.0
2019-04-12,24.78,24.85,24.27,24.56,301020,5.70936291724501,5.72549106107904,5.5918578693114,5.65867446519522,1306498.76494441,0.0,1.0
2019-04-15,24.49,24.85,24.31,24.71,184164,5.64254632136119,5.72549106107904,5.60107395150227,5.69323477341099,799315.788144381,0.0,1.0
2019-04-16,24.98,24.99,24.58,24.58,281049,5.75544332819937,5.75774734874709,5.66328250629066,5.66328250629066,1219819.85047127,0.0,1.0
2019-04-17,25.7,25.84,24.88,25.03,898043,5.92133280763506,5.95358909530311,5.73240312272219,5.76696343093796,3897721.31541748,0.0,1.0
2019-04-18,25.21,25.7,25.03,25.68,267019,5.80843580079689,5.92133280763506,5.76696343093796,5.91672476653963,1158926.29631483,0.0,1.0
2019-04-22,24.73,25.38,24.68,25.18,204311,5.69784281450643,5.84760415010809,5.68632271176784,5.80152373915373,886758.584693895,0.0,1.0
2019-04-23,24.92,25.0,24.67,24.73,209689,5.74161920491307,5.76005136929481,5.68401869122012,5.69784281450643,910100.390414017,0.0,1.0
2019-04-24,25.0,25.33,24.86,24.86,297443,5.76005136929481,5.8360840473695,5.72779508162676,5.72779508162676,1290973.72978991,0.0,1.0
2019-04-25,24.61,25.28,24.51,25.25,229649,5.67019456793381,5.82456394463091,5.64715436245663,5.81765188298776,996731.562257384,0.0,1.0
2019-04-26,24.93,24.98,24.31,24.44,155078,5.74392322546078,5.75544332819937,5.60107395150227,5.63102621862261,673075.594545375,0.0,1.0
2019-04-29,24.82,25.17,24.77,24.89,460703,5.71857899943589,5.79921971860601,5.7070588966973,5.73470714326991,1999561.16040855,0.0,1.0
2019-04-30,24.85,25.0,24.75,24.79,298816,5.72549106107904,5.76005136929481,5.70245085560186,5.71166693779273,1296932.87803344,0.0,1.0
2019-05-01,24.62,25.0,24.59,24.95,477214,5.67249858848153,5.76005136929481,5.66558652683837,5.74853126655622,2071222.84769842,0.0,1.0
2019-05-02,24.88,25.06,24.49,24.49,293228,5.73240312272219,5.77387549258112,5.64254632136119,5.64254632136119,1272679.62210856,0.0,1.0
2019-05-03,25.47,25.48,24.85,25.07,342183,5.86834033503755,5.87064435558527,5.72549106107904,5.77617951312883,1485156.02579553,0.0,1.0
2019-05-06,25.08,25.38,24.79,24.93,288543,5.77848353367655,5.84760415010809,5.71166693779273,5.74392322546078,1252345.60206416,0.0,1.0
2019-05-07,24.73,25.02,24.47,24.7,242097,5.69784281450643,5.76465941039024,5.63793828026576,5.69093075286327,1050758.85820459,0.0,1.0
2019-05-08,24.56,24.95,24.39,24.66,483202,5.65867446519522,5.74853126655622,5.61950611588402,5.6817146706724,2097212.19925143,0.0,1.0
2019-05-09,24.56,25.08,24.16,24.86,419448,5.65867446519522,5.77848353367655,5.5665136432865,5.72779508162676,1820504.59756296,0.0,1.0
2019-05-10,24.23,24.48,23.87,24.37,440762,5.58264178712053,5.64024230081348,5.49969704740268,5.61489807478858,1913012.45310752,0.0,1.0
2019-05-13,23.06,23.66,22.29,23.64,647263,5.31307138303753,5.45131261590061,5.13566180086325,5.44670457480517,2809276.16136539,0.0,1.0
2019-05-14,23.82,23.86,23.04,23.25,478452,5.48817694466409,5.49739302685497,5.3084633419421,5.35684777344417,2076596.06366747,0.0,1.0
2019-05-15,23.78,24.18,23.58,23.59,605078,5.47896086247322,5.57112168438194,5.43288045151886,5.43518447206658,2626183.17618441,0.0,1.0
2019-05-16,23.55,23.93,23.1,23.67,353001,5.42596838987571,5.51352117068899,5.3222874652284,5.45361663644833,1532108.73205814,0.0,1.0
2019-05-17,22.56,23.42,22.53,23.28,391387,5.19787035565164,5.39601612275538,5.19095829400848,5.36375983508733,1698713.14901101,0.0,1.0
2019-05-20,22.2,22.62,21.92,22.23,320887,5.11492561593379,5.21169447893794,5.05041304059769,5.12183767757694,1392726.29455423,0.0,1.0
2019-05-21,22.2,22.67,22.16,22.37,301054,5.11492561593379,5.22321458167653,5.10570953374292,5.154093965245,1306646.3330728,0.0,1.0
2019-05-22,21.91,22.21,21.85,22.04,233678,5.04810902004997,5.11722963648151,5.03428489676366,5.0780612871703,1014218.38547166,0.0,1.0
2019-05-23,21.86,21.88,21.33,21.64,333359,5.03658891731138,5.04119695840682,4.91447582828233,4.98590046526159,1446857.75623913,0.0,1.0
2019-05-24,21.81,22.22,21.79,21.94,204176,5.02506881457279,5.11953365702923,5.02046077347735,5.05502108169313,886172.652419404,0.0,1.0
2019-05-28,21.28,21.88,21.21,21.73,327298,4.9490361364981,5.08857662906853,4.93275641236488,5.05369150592593,1407324.8301089,0.2,1.0
2019-05-29,20.96,21.28,20.88,21.14,620709,4.87461454046053,4.9490361364981,4.85600914145114,4.91647668823166,2668941.41721632,0.0,1.0
2019-05-30,20.98,21.17,20.79,20.87,512464,4.87926589021288,4.92345371286019,4.83507806756558,4.85368346657497,2203506.62618448,0.0,1.0
2019-05-31,21.01,21.34,20.93,20.98,736624,4.8862429148414,4.96299018575514,4.86763751583201,4.87926589021288,3167355.88257227,0.0,1.0
2019-06-03,21.18,21.59,20.81,21.11,536733,4.92577938773636,5.02113205765949,4.83972941731793,4.90949966360314,2307859.13155241,0.0,1.0
2019-06-04,21.32,21.49,21.21,21.33,1411056,4.9583388360028,4.99787530889775,4.93275641236488,4.96066451087897,6067296.91435372,0.0,1.0
2019-06-05,20.7,21.47,20.49,21.45,479536,4.81414699368001,4.9932239591454,4.76530782128036,4.98857260939306,2061921.9174303,0.0,1.0
2019-06-06,20.69,20.89,20.61,20.67,514933,4.81182131880384,4.85833481632732,4.79321591979445,4.80716996905149,2214122.89944475,0.0,1.0
2019-06-07,20.93,21.28,20.6768,20.77,498421,4.86763751583201,4.9490361364981,4.80875142796729,4.83042671781323,2143124.15336393,0.0,1.0
2019-06-10,20.57,21.2,20.48,20.93,318424,4.78391322028975,4.93043073748871,4.76298214640419,4.86763751583201,1369168.16388306,0.0,1.0
2019-06-11,20.69,21.17,20.54,20.87,331070,4.81182131880384,4.92345371286019,4.77693619566123,4.85368346657497,1423543.77815982,0.0,1.0
2019-06-12,20.34,20.76,20.01,20.65,273172,4.73042269813775,4.82810104293706,4.65367542722401,4.80251861929914,1174592.38519792,0.0,1.0
2019-06-13,20.51,20.69,20.1,20.44,224198,4.76995917103271,4.81182131880384,4.67460650110958,4.75367944689949,964012.649819905,0.0,1.0
2019-06-14,19.7,20.3,19.65,20.3,251872,4.58157950606262,4.72111999863306,4.56995113168175,4.72111999863306,1083006.06667071,0.0,1.0
2019-06-17,19.46,19.91,19.4,19.67,333168,4.52576330903445,4.63041867846227,4.5118092597774,4.5746024814341,1432564.81554339,0.0,1.0
2019-06-18,19.89,20.25,19.59,19.65,529031,4.62576732870992,4.70949162425219,4.55599708242471,4.56995113168175,2274741.86275915,0.0,1.0
2019-06-19,19.92,20.19,19.785,19.9,455985,4.63274435333845,4.69553757499514,4.6013477425101,4.6280930035861,1960656.68796389,0.0,1.0
2019-06-20,19.58,20.12,19.52,20.05,391587,4.55367140754853,4.67925785086193,4.53971735829149,4.66297812672871,1683756.41845613,0.0,1.0
2019-06-21,19.44,19.56,19.29,19.51,540069,4.5211119592821,4.54902005779619,4.48622683613949,4.53739168341532,2322203.35496118,0.0,1.0
2019-06-24,19.0,19.55,18.91,19.47,469992,4.41878226473045,4.54669438292001,4.39785119084488,4.52808898391062,2020884.36700665,0.0,1.0
2019-06-25,19.4,19.84,19.06,19.1,664415,4.5118092597774,4.61413895432906,4.43273631398749,4.44203901349219,2856869.6631107,0.0,1.0
2019-06-26,20.09,20.15,19.5,19.5,921198,4.6722808262334,4.68623487549045,4.53506600853914,4.53506600853914,3960992.1809686,0.0,1.0
2019-06-27,20.3,20.46,20.21,20.25,819092,4.72111999863306,4.75833079665184,4.70018892474749,4.70949162425219,3521954.02887753,0.0,1.0
2019-06-28,20.59,20.69,20.3,20.48,957899,4.7885645700421,4.81182131880384,4.72111999863306,4.76298214640419,4118800.13760086,0.0,1.0
2019-07-01,20.58,21.35,20.46,20.93,715757,4.78623889516593,4.96531586063132,4.75833079665184,4.86763751583201,3077631.38920573,0.0,1.0
2019-07-02,20.97,21.0,20.24,20.63,413078,4.87694021533671,4.88391723996523,4.70716594937601,4.79786726954679,1776164.00397107,0.0,1.0
2019-07-03,20.88,21.01,20.7,20.96,152992,4.85600914145114,4.8862429148414,4.81414699368001,4.87461454046053,657839.157000718,0.0,1.0
2019-07-05,20.73,20.84,20.47,20.75,198147,4.82112401830853,4.84670644194645,4.76065647152801,4.82577536806088,851997.852451248,0.0,1.0
2019-07-08,20.24,20.7,20.19,20.58,276495,4.70716594937601,4.81414699368001,4.69553757499514,4.78623889516593,1188880.7108536,0.0,1.0
2019-07-09,20.19,20.44,19.92,20.09,412155,4.69553757499514,4.75367944689949,4.63274435333845,4.6722808262334,1772195.26350156,0.0,1.0
2019-07-10,21.0,21.03,20.3,20.42,382103,4.88391723996523,4.89089426459375,4.72111999863306,4.74902809714714,1642976.85766213,0.0,1.0
2019-07-11,20.41,21.05,20.19,21.05,232271,4.74670242227097,4.8955456143461,4.69553757499514,4.8955456143461,998725.154489867,0.0,1.0
2019-07-12,20.93,21.01,20.32,20.4,243524,4.86763751583201,4.8862429148414,4.7257713483854,4.74437674739479,1047111.1095315,0.0,1.0
2019-07-15,20.87,21.05,20.53,21.01,131737,4.85368346657497,4.8955456143461,4.77461052078506,4.8862429148414,566446.330695746,0.0,1.0
2019-07-16,20.79,20.91,20.52,20.77,180909,4.83507806756558,4.86298616607966,4.77228484590888,4.83042671781323,777877.431851619,0.0,1.0
2019-07-17,21.04,21.1,20.65,20.83,219603,4.89321993946993,4.90717398872697,4.80251861929914,4.84438076707027,944254.94401556,0.0,1.0
2019-07-18,21.24,21.39,21.0,21.0,318701,4.9397334369934,4.97461856013601,4.88391723996523,4.88391723996523,1370359.21600663,0.0,1.0
2019-07-19,20.86,21.4,20.84,21.23,246220,4.85135779169879,4.97694423501219,4.84670644194645,4.93740776211723,1058703.44355729,0.0,1.0
2019-07-22,20.86,21.32,20.75,20.92,236872,4.85135779169879,4.9583388360028,4.82577536806088,4.86531184095584,1018508.65925718,0.0,1.0
2019-07-23,21.01,21.24,20.67,20.95,231173,4.8862429148414,4.9397334369934,4.80716996905149,4.87228886558436,994003.944267198,0.0,1.0
2019-07-24,22.18,22.25,20.79,20.96,387823,5.15834687535375,5.17462659948697,4.83507806756558,4.87461454046053,1667571.86902249,0.0,1.0
2019-07-25,21.83,22.0,21.21,22.0,379099,5.07694825468766,5.11648472758262,4.93275641236488,5.11648472758262,1630060.17687079,0.0,1.0
2019-07-26,22.07,22.1,21.82,21.9,218891,5.13276445171584,5.13974147634436,5.07462257981149,5.09322797882088,941193.467076998,0.0,1.0
2019-07-29,21.75,22.38,21.47,22.15,269710,5.05834285567827,5.20486037287723,4.9932239591454,5.15136985072523,1159706.38356688,0.0,1.0
2019-07-30,21.78,21.86,21.51,21.51,493576,5.0653198803068,5.08392527931619,5.0025266586501,5.0025266586501,2122291.49076936,0.0,1.0
2019-07-31,21.35,21.83,21.16,21.81,307280,4.96531586063132,5.07694825468766,4.92112803798401,5.07229690493532,1321250.89000196,0.0,1.0
2019-08-01,20.86,21.83,20.67,21.2,524210,4.85135779169879,5.07694825468766,4.80716996905149,4.93043073748871,2254012.39601644,0.0,1.0
2019-08-02,20.45,20.93,20.27,20.81,314971,4.75600512177566,4.86763751583201,4.71414297400453,4.83972941731793,1354320.86069646,0.0,1.0
2019-08-05,19.6,20.37,19.41,20.2,350831,4.55832275730088,4.73739972276627,4.51413493465358,4.69786324987132,1508512.66268641,0.0,1.0
2019-08-06,19.36,19.93,19.02,19.77,351688,4.50250656027271,4.63507002821462,4.42343361448279,4.59785923019584,1512197.6145633,0.0,1.0
2019-08-07,19.49,20.04,19.2,20.0,716198,4.53274033366297,4.66065245185253,4.46529576225392,4.65134975234784,3079527.61298369,0.0,1.0
2019-08-08,20.7,20.78,19.48,19.69,1016587,4.81414699368001,4.8327523926894,4.53041465878679,4.57925383118645,4371148.39401988,0.0,1.0
2019-08-09,20.46,20.62,20.05,20.51,347625,4.75833079665184,4.79554159467062,4.66297812672871,4.76995917103271,1494727.41680856,0.0,1.0
2019-08-12,20.09,20.42,19.51,20.29,343057,4.6722808262334,4.74902809714714,4.53739168341532,4.71879432375688,1475085.80633756,0.0,1.0
2019-08-13,19.65,20.43,19.42,20.04,496097,4.56995113168175,4.75135377202332,4.51646060952975,4.66065245185253,2133131.355042,0.0,1.0
2019-08-14,18.94,19.23,18.22,19.15,628879,4.4048282154734,4.47227278688245,4.23737962438888,4.45366738787305,2704071.00512089,0.0,1.0
2019-08-15,18.94,19.07,18.64,18.74,482797,4.4048282154734,4.43506198886366,4.33505796918819,4.35831471794992,2075943.653802,0.0,1.0
2019-08-16,19.3,19.41,18.965,19.13,605422,4.48855251101566,4.51413493465358,4.41064240266384,4.44901603812071,2603209.95940761,0.0,1.0
2019-08-19,19.93,20.13,19.61,19.73,265920,4.63507002821462,4.6815835257381,4.56064843217706,4.58855653069114,1143410.03862706,0.0,1.0
2019-08-20,19.75,20.01,19.67,19.85,264289,4.59320788044349,4.65367542722401,4.5746024814341,4.61646462920523,1136397.02052763,0.0,1.0
2019-08-21,20.16,20.22,19.8,20.03,202086,4.68856055036662,4.70251459962366,4.60483625482436,4.65832677697636,868934.871638041,0.0,1.0
2019-08-22,20.14,20.33,19.91,20.25,178047,4.68390920061427,4.72809702326158,4.63041867846227,4.70949162425219,765571.326517118,0.0,1.0
2019-08-23,18.98,20.14,18.91,20.05,268890,4.4141309149781,4.68390920061427,4.39785119084488,4.66297812672871,1156180.52529494,0.0,1.0
2019-08-26,18.62,19.1,18.58,19.01,189880,4.37692011695932,4.48975157002809,4.36751749587025,4.46859567257769,807774.760681761,0.2,1.0
2019-08-27,17.84,18.81,17.83,18.81,256519,4.19356900572257,4.42158256713237,4.1912183504503,4.42158256713237,1091265.92498064,0.0,1.0
2019-08-28,17.81,18.02,17.71,17.82,403126,4.18651703990577,4.23588080062336,4.16301048718311,4.18886769517804,1714951.5913977,0.0,1.0
2019-08-29,18.19,18.47,18.05,18.08,198822,4.27584194025188,4.34166028787533,4.24293276644015,4.24998473225695,845815.217338683,0.0,1.0
2019-08-30,18.32,18.63,18.23,18.29,246286,4.30640045879134,4.37927077223158,4.28524456134094,4.29934849297454,1047733.38271154,0.0,1.0
2019-09-03,18.42,18.62,18.18,18.3,291857,4.329907011514,4.37692011695932,4.27349128497961,4.3016991482468,1241598.47444858,0.0,1.0
2019-09-04,18.8,18.98,18.41,18.61,584064,4.4192319118601,4.46154370676089,4.32755635624173,4.37456946168705,2484685.89542255,0.0,1.0
2019-09-05,19.13,19.75,19.06,19.06,388758,4.49680353584488,4.64254416272538,4.48034894893902,4.48034894893902,1653828.20946451,0.0,1.0
2019-09-06,19.21,19.37,18.4,19.1,259200,4.51560877802301,4.55321926237927,4.32520570096946,4.48975157002809,1102671.25536503,0.0,1.0
2019-09-09,19.37,19.69,19.1,19.21,305910,4.55321926237927,4.62844023109178,4.48975157002809,4.51560877802301,1301381.80450894,0.0,1.0
2019-09-10,19.85,20.0,19.15,19.33,397918,4.66605071544804,4.70131054453203,4.50150484638941,4.5438166412902,1692796.06710009,0.0,1.0
2019-09-11,20.44,20.45,19.89,20.0,266090,4.80473937651173,4.807090031784,4.6754533365371,4.70131054453203,1131982.23125032,0.0,1.0
2019-09-12,20.52,20.9,20.0,20.47,628194,4.82354461868986,4.91286951903597,4.70131054453203,4.81179134232853,2672420.78160795,0.0,1.0
2019-09-13,20.79,20.91,20.54,20.59,408495,4.88701231104104,4.91522017430823,4.82824592923439,4.83999920559572,1737792.03109699,0.0,1.0
2019-09-16,20.87,20.96,20.51,20.74,283803,4.90581755321917,4.92697345066956,4.82119396341759,4.87525903467971,1207335.68783319,0.0,1.0
2019-09-17,20.6,20.81,20.37,20.76,214212,4.84234986086799,4.89171362158557,4.78828478960587,4.87996034522424,911286.323125982,0.0,1.0
2019-09-18,20.42,20.66,20.22,20.6,255602,4.8000380659672,4.85645379250158,4.75302496052188,4.84234986086799,1087364.88508416,0.0,1.0
2019-09-19,20.34,20.71,20.31,20.43,221837,4.78123282378907,4.86820706886291,4.77418085797227,4.80238872123946,943724.086714556,0.0,1.0
2019-09-20,20.36,21.12,19.86,20.34,611856,4.7859341343336,4.96458393502582,4.6684013707203,4.78123282378907,2602916.75780335,0.0,1.0
2019-09-23,20.62,20.8,20.11,20.3,223656,4.84705117141252,4.88936296631331,4.72716775252695,4.77183020270001,951462.354513588,0.0,1.0
2019-09-24,20.28,20.99,20.26,20.72,285145,4.76712889215547,4.93402541648636,4.76242758161094,4.87055772413518,1213044.73422478,0.0,1.0
2019-09-25,20.3,20.47,19.98,20.25,639979,4.77183020270001,4.81179134232853,4.69660923398749,4.76007692633868,2722555.73818387,0.0,1.0
2019-09-26,21.06,21.08,20.32,20.33,340438,4.95048000339222,4.95518131393676,4.77653151324454,4.7788821685168,1448268.50630386,0.0,1.0
2019-09-27,20.89,21.04,20.53,20.95,269597,4.9105188637637,4.94577869284769,4.82589527396213,4.9246227953973,1146901.4754346,0.0,1.0
2019-09-30,20.68,21.05,20.63,20.83,333298,4.86115510304611,4.94812934811996,4.84940182668478,4.8964149321301,1417893.99718617,0.0,1.0
2019-10-01,20.18,21.11,20.08,20.84,247053,4.74362233943281,4.96223327975355,4.72011578671015,4.89876558740237,1050996.30266859,0.0,1.0
2019-10-02,20.13,20.31,20.05,20.06,261563,4.73186906307148,4.77418085797227,4.71306382089336,4.71541447616562,1112723.7714778,0.0,1.0
2019-10-03,20.18,20.35,19.76,20.1,244902,4.74362233943281,4.78358347906134,4.64489481799764,4.72481709725469,1041845.66273691,0.0,1.0
2019-10-04,20.49,20.5,20.18,20.24,231998,4.81649265287306,4.81884330814533,4.74362233943281,4.75772627106641,986950.33141272,0.0,1.0
2019-10-07,20.35,20.67,20.27,20.45,351753,4.78358347906134,4.85880444777385,4.76477823688321,4.807090031784,1496404.02040284,0.0,1.0
2019-10-08,19.73,20.2,19.7,20.08,259902,4.63784285218084,4.74832364997735,4.63079088636405,4.72011578671015,1105657.65668165,0.0,1.0
2019-10-09,19.85,20.1,19.74,19.88,182398,4.66605071544804,4.72481709725469,4.64019350745311,4.67310268126483,775945.338102127,0.0,1.0
2019-10-10,19.8,20.2,19.76,19.9,234770,4.65429743908671,4.74832364997735,4.64489481799764,4.67780399180937,998742.787893707,0.0,1.0
2019-10-11,20.35,20.7,20.22,20.3,231321,4.78358347906134,4.86585641359065,4.75302496052188,4.77183020270001,984070.283419347,0.0,1.0
2019-10-14,19.99,20.28,19.61,20.28,222117,4.69895988925976,4.76712889215547,4.60963498891365,4.76712889215547,944915.243934858,0.0,1.0
2019-10-15,20.68,20.69,19.92,20.02,257606,4.86115510304611,4.86350575831838,4.6825053023539,4.70601185507656,1095890.16747517,0.0,1.0
2019-10-16,20.35,20.8,20.22,20.6,221835,4.78358347906134,4.88936296631331,4.75302496052188,4.84234986086799,943715.578448697,0.0,1.0
2019-10-17,20.56,20.8,20.43,20.43,177991,4.83294723977892,4.88936296631331,4.80238872123946,4.80238872123946,757197.374281164,0.0,1.0
2019-10-18,20.12,20.52,19.97,20.48,154266,4.72951840779922,4.82354461868986,4.69425857871523,4.81414199760079,656268.07052524,0.0,1.0
2019-10-21,20.58,20.78,20.29,20.29,201194,4.83764855032345,4.88466165576877,4.76947954742774,4.76947954742774,855906.020647812,0.0,1.0
2019-10-22,20.84,20.96,20.57,20.63,159107,4.89876558740237,4.92697345066956,4.83529789505119,4.84940182668478,676862.328037672,0.0,1.0
2019-10-23,20.54,20.84,20.45,20.71,136583,4.82824592923439,4.89876558740237,4.807090031784,4.86820706886291,581042.237930256,0.0,1.0
2019-10-24,20.76,20.83,20.33,20.63,207206,4.87996034522424,4.8964149321301,4.7788821685168,4.84940182668478,881481.867820862,0.0,1.0
2019-10-25,20.98,21.04,20.49,20.71,211688,4.9316747612141,4.94577869284769,4.81649265287306,4.86820706886291,900548.891611547,0.0,1.0
2019-10-28,21.17,21.39,21.06,21.11,163985,4.97633721138715,5.028051627377,4.95048000339222,4.96223327975355,697613.9884685,0.0,1.0
2019-10-29,20.9,21.34,20.82,21.07,224869,4.91286951903597,5.01629835101567,4.89406427685784,4.95283065866449,956622.617757251,0.0,1.0
2019-10-30,20.61,21.19,20.43,20.9,202676,4.84470051614025,4.98103852193168,4.80238872123946,4.91286951903597,862210.645649551,0.0,1.0
2019-10-31,20.31,20.61,20.08,20.55,266457,4.77418085797227,4.84470051614025,4.72011578671015,4.83059658450666,1133543.4980355,0.0,1.0
2019-11-01,20.77,20.86,20.41,20.43,221177,4.88231100049651,4.9034668979469,4.79768741069493,4.80238872123946,940916.358980988,0.0,1.0
2019-11-04,21.24,21.62,20.95,20.95,209617,4.99279179829301,5.08211669863912,4.9246227953973,4.9246227953973,891738.582314245,0.0,1.0
2019-11-05,21.31,21.55,21.16,21.28,161773,5.00924638519887,5.06566211173326,4.97398655611488,5.00219441938208,688203.846428116,0.0,1.0
2019-11-06,20.85,21.19,20.64,21.19,238964,4.90111624267464,4.98103852193168,4.85175248195705,4.98103852193168,1016584.62140066,0.0,1.0
2019-11-07,21.34,21.44,19.79,20.11,488475,5.01629835101567,5.03980490373833,4.65194678381444,4.72716775252695,2078037.58281032,0.0,1.0
2019-11-08,21.46,21.71,20.87,21.11,291388,5.04450621428286,5.10327259608951,4.90581755321917,4.96223327975355,1239603.28610458,0.0,1.0
2019-11-11,21.11,21.4,20.89,21.31,204692,4.96223327975355,5.03040228264927,4.9105188637637,5.00924638519887,870786.977635724,0.0,1.0
2019-11-12,21.19,21.42,21.11,21.25,290298,4.98103852193168,5.0351035931938,4.96223327975355,4.99514245356528,1234966.28121126,0.0,1.0
2019-11-13,20.96,21.1,20.71,21.0,219632,4.92697345066956,4.95988262448129,4.86820706886291,4.93637607175863,934343.723604681,0.0,1.0
2019-11-14,20.76,21.06,20.67,20.95,246579,4.87996034522424,4.95048000339222,4.85880444777385,4.9246227953973,1048979.84365993,0.0,1.0
2019-11-15,20.85,21.1,20.62,20.94,237004,4.90111624267464,4.95988262448129,4.84705117141252,4.92227214012503,1008246.52085854,0.0,1.0
2019-11-18,20.4,20.77,20.27,20.67,265440,4.79533675542267,4.88231100049651,4.76477823688321,4.85880444777385,1129217.04484604,0.0,1.0
2019-11-19,20.35,20.66,20.34,20.6,172319,4.78358347906134,4.85645379250158,4.78123282378907,4.84234986086799,733067.932304194,0.0,1.0
2019-11-20,19.97,20.45,19.86,20.24,340352,4.69425857871523,4.807090031784,4.6684013707203,4.75772627106641,1447902.65087191,0.0,1.0
2019-11-21,19.57,20.01,19.56,19.81,196035,4.60023236782459,4.70366119980429,4.59788171255232,4.65664809435897,833958.948863751,0.0,1.0
2019-11-22,19.05,19.71,19.04,19.71,222545,4.47799829366676,4.63314154163631,4.47564763839449,4.63314154163631,946736.012828747,0.0,1.0
2019-11-25,19.77,19.88,19.14,19.18,296493,4.64724547326991,4.67310268126483,4.49915419111715,4.50855681220621,1261320.63471044,0.0,1.0
2019-11-26,19.56,19.75,19.35,19.56,234590,4.64489481799764,4.69001393944036,4.59502631535043,4.64489481799764,987876.061739991,0.2,1.0
2019-11-27,19.93,19.99,19.54,19.65,219879,4.73275837028083,4.74700651389432,4.64014543679314,4.66626703341788,925926.93882658,0.0,1.0
2019-11-29,19.79,19.94,19.66,19.82,117633,4.69951270184935,4.73513306088308,4.66864172402012,4.7066367736561,495361.374187563,0.0,1.0
2019-12-02,19.04,19.76,18.95,19.75,266523,4.52141090668073,4.69238863004261,4.5000386912605,4.69001393944036,1122348.31665087,0.0,1.0
2019-12-03,18.7,18.8,18.45,18.74,762823,4.44067142620429,4.46441833222677,4.38130416114808,4.45017018861328,3212304.79152856,0.0,1.0
2019-12-04,18.98,19.28,18.81,19.0,297042,4.50716276306724,4.57840348113469,4.46679302282902,4.51191214427174,1250866.11164743,0.0,1.0
2019-12-05,18.78,19.11,18.75,19.0,277646,4.45966895102227,4.53803374089647,4.45254487921553,4.51191214427174,1169188.10280857,0.0,1.0
2019-12-06,19.15,19.31,18.87,19.01,349324,4.54753250330546,4.58552755294143,4.48104116644251,4.51428683487399,1471029.52978073,0.0,1.0
2019-12-09,18.96,19.24,18.9,19.0,393523,4.50241338186274,4.5689047187257,4.48816523824925,4.51191214427174,1657154.82946463,0.0,1.0
2019-12-10,19.23,19.31,18.86,19.07,386705,4.56653002812345,4.58552755294143,4.47866647584026,4.52853497848747,1628443.72076884,0.0,1.0
2019-12-11,19.48,19.61,19.33,19.33,233784,4.62589729317965,4.65676827100888,4.59027693414593,4.59027693414593,984481.935367331,0.0,1.0
2019-12-12,19.89,19.92,19.45,19.46,187420,4.72325960787183,4.73038367967858,4.61877322137291,4.62114791197516,789239.658516174,0.0,1.0
2019-12-13,20.86,20.94,20.0,20.05,397667,4.95360459628992,4.9726021211079,4.74938120449657,4.76125465750781,1674605.52386699,0.0,1.0
2019-12-16,21.09,21.31,20.86,21.0,421339,5.00822248014163,5.06046567339109,4.95360459628992,4.98685026472139,1774290.08899555,0.0,1.0
2019-12-17,21.27,21.29,20.95,21.13,326499,5.0509669109821,5.05571629218659,4.97497681171015,5.01772124255062,1374911.74509589,0.0,1.0
2019-12-18,20.94,21.32,20.74,21.32,318168,4.9726021211079,5.06284036399334,4.92510830906294,5.06284036399334,1339829.28007029,0.0,1.0
2019-12-19,18.63,19.19,18.45,18.8,2218767,4.42404859198855,4.55703126571445,4.38130416114808,4.46441833222677,9343394.03162391,0.0,1.0
2019-12-20,18.24,18.6,18.11,18.53,4008910,4.33143565850087,4.41692452018181,4.30056468067164,4.40030168596607,16881820.2935763,0.0,1.0
2019-12-23,18.8,18.92,18.1,18.41,1141718,4.46441833222677,4.49291461945375,4.29818999006939,4.37180539873909,4807860.01729681,0.0,1.0
2019-12-24,18.78,18.85,18.19,18.82,628896,4.45966895102227,4.47629178523801,4.31956220548963,4.46916771343127,2648328.16285449,0.0,1.0
2019-12-26,18.71,18.89,18.4,18.89,606802,4.44304611680654,4.48579054764701,4.36943070813684,4.48579054764701,2555288.6739245,0.0,1.0
2019-12-27,18.37,18.84,18.2,18.84,758944,4.3623066363301,4.47391709463576,4.32193689609187,4.47391709463576,3195970.03197576,0.0,1.0
2019-12-30,18.4,18.7,18.22,18.47,631342,4.36943070813684,4.44067142620429,4.32668627729637,4.38605354235258,2658628.45206978,0.0,1.0
2019-12-31,18.5,18.59,18.2,18.33,742958,4.39317761415932,4.41454982957956,4.32193689609187,4.3528078739211,3128651.7885597,0.0,1.0
2020-01-02,18.51,18.88,18.19,18.65,1134472,4.39555230476157,4.48341585704476,4.31956220548963,4.42879797319305,4777346.5685421,0.0,1.0
2020-01-03,18.11,18.3,18.09,18.26,564357,4.30056468067164,4.34568380211436,4.29581529946714,4.33618503970536,2376549.5996223,0.0,1.0
2020-01-06,18.03,18.26,17.83,18.0,1205801,4.28156715585365,4.33618503970536,4.23407334380869,4.27444308404691,5077718.33037275,0.0,1.0
2020-01-07,18.1,18.28,17.97,18.0,778540,4.29818999006939,4.34093442090986,4.26731901224016,4.27444308404691,3278490.25579544,0.0,1.0
2020-01-08,17.99,18.23,17.93,18.08,1244143,4.27206839344466,4.32906096789862,4.25782024983117,4.29344060886489,5239179.36434365,0.0,1.0
2020-01-09,17.91,18.18,17.86,18.08,816897,4.25307086862667,4.31718751488738,4.24119741561543,4.29344060886489,3440014.45588991,0.0,1.0
2020-01-10,18.2,18.4,17.88,17.92,920740,4.32193689609187,4.36943070813684,4.24594679681993,4.25544555922892,3877305.10715069,0.0,1.0
2020-01-13,18.69,18.8,18.14,18.2,881658,4.43829673560204,4.46441833222677,4.30768875247839,4.32193689609187,3712727.87775079,0.0,1.0
2020-01-14,18.5,18.79,18.28,18.65,569357,4.39317761415932,4.46204364162452,4.34093442090986,4.42879797319305,2397604.97414253,0.0,1.0
2020-01-15,18.41,18.6,18.2,18.45,560014,4.37180539873909,4.41692452018181,4.32193689609187,4.38130416114808,2358260.90131403,0.0,1.0
2020-01-16,18.65,18.84,18.42,18.52,367759,4.42879797319305,4.47391709463576,4.37418008934134,4.39792699536382,1548660.6956368,0.0,1.0
2020-01-17,18.71,18.84,18.51,18.72,861218,4.44304611680654,4.47391709463576,4.39555230476157,4.44542080740878,3626653.5067121,0.0,1.0
2020-01-21,18.64,18.77,18.42,18.56,686551,4.4264232825908,4.45729426042003,4.37418008934134,4.40742575777281,2891117.68644721,0.0,1.0
2020-01-22,18.52,18.84,18.5,18.8,604580,4.39792699536382,4.47391709463576,4.39317761415932,4.46441833222677,2545931.66548772,0.0,1.0
2020-01-23,18.37,18.48,18.13,18.48,556536,4.3623066363301,4.38842823295483,4.30531406187614,4.38842823295483,2343614.78279776,0.0,1.0
2020-01-24,17.89,18.58,17.81,18.58,418677,4.24832148742218,4.41217513897731,4.22932396260419,4.41217513897731,1763080.20760098,0.0,1.0
2020-01-27,17.15,17.72,17.12,17.48,385641,4.0725943828558,4.20795174718396,4.06547031104906,4.15095917273,1623963.13707094,0.0,1.0
2020-01-28,17.48,17.56,17.23,17.23,291179,4.15095917273,4.16995669754798,4.09159190767379,4.09159190767379,1226176.57948501,0.0,1.0
2020-01-29,17.03,17.55,17.01,17.44,411934,4.04409809562883,4.16758200694574,4.03934871442433,4.14146041032101,1734684.929523,0.0,1.0
2020-01-30,16.91,17.12,16.7008,16.93,481035,4.01560180840185,4.06547031104906,3.96592328100281,4.02035118960634,2025674.41646744,0.0,1.0
2020-01-31,16.09,16.84,16.07,16.79,488730,3.82087717901749,3.99897897418611,3.81612779781299,3.98710552117487,2058078.63785407,0.0,1.0
2020-02-03,15.32,16.21,15.25,16.06,898129,3.63802600264437,3.84937346624447,3.62140316842863,3.81375310721074,3782088.49249531,0.0,1.0
2020-02-04,15.79,15.88,15.34,15.59,1032549,3.74963646095004,3.77100867637027,3.64277538384887,3.70214264890507,4348141.18109708,0.0,1.0
2020-02-05,16.24,16.38,15.73,16.03,560190,3.85649753805121,3.88974320648269,3.73538831733655,3.806629035404,2359002.05049715,0.0,1.0
2020-02-06,15.72,16.28,15.63,16.27,436037,3.7330136267343,3.8659963004602,3.71164141131407,3.86362160985796,1836184.46793521,0.0,1.0
2020-02-07,15.8,16.07,15.5,15.58,537844,3.75201115155229,3.81612779781299,3.68077043348484,3.69976795830282,2264901.37069135,0.0,1.0
2020-02-10,15.13,15.83,14.97,15.8,534931,3.59290688120165,3.75913522335903,3.55491183156568,3.75201115155229,2252634.50949587,0.0,1.0
2020-02-11,15.63,15.66,15.26,15.26,432577,3.71164141131407,3.71876548312081,3.62377785903088,3.62377785903088,1821614.14876721,0.0,1.0
2020-02-12,15.76,15.94,15.41,15.82,654297,3.74251238914329,3.78525681998376,3.6593982180646,3.75676053275678,2755293.67649214,0.0,1.0
2020-02-13,15.47,15.8,15.47,15.7,317427,3.67364636167809,3.75201115155229,3.67364636167809,3.7282642455298,1336708.87356639,0.0,1.0
2020-02-14,15.23,15.55,15.18,15.46,373259,3.61665378722413,3.69264388649608,3.60478033421289,3.67127167107585,1571821.60760905,0.0,1.0
2020-02-18,15.02,15.21,14.8,15.01,647653,3.56678528457692,3.61190440601964,3.51454209132746,3.56441059397467,2727315.29482966,0.0,1.0
2020-02-19,18.7,18.8,15.51,15.51,2046277,4.44067142620429,4.46441833222677,3.68314512408709,3.68314512408709,8617025.72142513,0.0,1.0
2020-02-20,19.8,19.91,18.54,18.59,1399200,4.7018873924516,4.72800898907633,4.40267637656832,4.41454982957956,5892136.0057402,0.0,1.0
2020-02-21,19.42,19.64,19.17,19.23,830858,4.61164914956617,4.66389234281563,4.55228188450996,4.56653002812345,3498805.27262528,0.0,1.0
2020-02-24,19.1,19.98,18.98,19.47,2027269,4.53565905029422,4.74463182329207,4.50716276306724,4.62352260257741,8536981.60964904,0.0,1.0
2020-02-25,17.91,19.27,17.79,19.15,1167008,4.25307086862667,4.57602879053244,4.22457458139969,4.54753250330546,4914358.10162012,0.0,1.0
2020-02-26,18.19,18.24,17.81,18.01,1127118,4.31956220548963,4.33143565850087,4.22932396260419,4.27681777464916,4746378.32369774,0.0,1.0
2020-02-27,17.39,17.89,17.37,17.72,1136871,4.12958695730976,4.24832148742218,4.12483757610527,4.20795174718396,4787448.93723691,0.0,1.0
2020-02-28,17.19,17.2,16.12,16.75,1784847,4.0820931452648,4.08446783586705,3.82800125082423,3.97760675876587,7516124.40926057,0.0,1.0
2020-03-02,17.32,17.44,16.39,17.19,1187541,4.11296412309403,4.14146041032101,3.89211789708494,4.0820931452648,5000824.10262487,0.0,1.0
2020-03-03,16.7,17.25,16.19,16.24,2162739,4.0132271177996,4.14539926838581,3.89066748725602,3.90268313730931,8999675.38338645,0.2,1.0
2020-03-04,16.85,17.48,16.01,16.94,607853,4.04927406795947,4.20067125863096,3.84741114706416,4.0709022380554,2529422.0341972,0.0,1.0
2020-03-05,15.56,16.64,15.26,16.5,835906,3.73927029658453,3.99880833773565,3.66717639626478,3.96516451758643,3478405.2310635,0.0,1.0
2020-03-06,15.52,15.63,15.1,15.12,714491,3.7296577765419,3.75609220665914,3.62872631609425,3.63353257611556,2973168.31312108,0.0,1.0
2020-03-09,14.03,14.87,13.82,14.87,811620,3.37159140495379,3.5734543258491,3.32112567472997,3.5734543258491,3377345.36375592,0.0,1.0
2020-03-10,14.86,14.88,14.34,14.57,671301,3.57105119583844,3.57585745585976,3.4460884352842,3.50136042552935,2793444.370561,0.0,1.0
2020-03-11,15.06,15.48,14.34,14.58,953302,3.61911379605161,3.72004525649927,3.4460884352842,3.50376355554001,3966918.12665933,0.0,1.0
2020-03-12,13.48,14.67,12.99,14.46,766269,3.23941925436758,3.52539172563593,3.12166588384532,3.47492599541211,3188628.98220828,0.0,1.0
2020-03-13,13.53,14.26,12.63,14.01,908310,3.25143490442087,3.42686339519894,3.03515320346161,3.36678514493248,3779695.6301633,0.0,1.0
2020-03-16,10.93,12.7,10.76,12.49,717548,2.62662110164968,3.05197511353622,2.58576789146848,3.00150938331239,2985889.22287811,0.0,1.0
2020-03-17,10.72,11.42,9.42,11.14,995907,2.57615537142585,2.74437447217194,2.26374847004025,2.6770868318735,4144207.74399604,0.0,1.0
2020-03-18,10.65,10.97,9.01,10.13,1142694,2.55933346135124,2.63623362169231,2.16522013960326,2.434370700797,4755023.63555815,0.0,1.0
2020-03-19,10.96,11.46,10.15,10.51,844170,2.63383049168165,2.75398699221457,2.43917696081832,2.52568964120202,3512793.71592844,0.0,1.0
2020-03-20,11.34,12.13,10.91,11.14,977861,2.72514943208667,2.91499670292869,2.62181484162836,2.6770868318735,4069114.01240449,0.0,1.0
2020-03-23,11.46,11.94,10.99,11.64,975424,2.75398699221457,2.86933723272618,2.64103988171363,2.79724333240643,4058973.07126027,0.0,1.0
2020-03-24,13.29,13.44,11.84,11.98,569343,3.19375978416507,3.22980673432494,2.84530593261959,2.87894975276881,2369172.69342412,0.0,1.0
2020-03-25,14.62,15.32,13.01,13.34,842574,3.51337607558264,3.68159517632873,3.12647214386663,3.20577543421836,3506152.3773703,0.0,1.0
2020-03-26,14.16,15.7,13.86,14.8,667013,3.40283209509235,3.77291411673375,3.3307381947726,3.55663241577449,2775600.97473563,0.0,1.0
2020-03-27,13.57,14.25,12.95,13.68,460371,3.2610474244635,3.42446026518828,3.11205336380268,3.28748185458075,1915714.08104492,0.0,1.0
2020-03-30,13.74,14.06,12.91,13.61,318790,3.3019006346447,3.37880079498577,3.10244084376005,3.27065994450614,1326561.60335101,0.0,1.0
2020-03-31,13.91,14.41,13.39,13.58,976787,3.34275384482589,3.46291034535881,3.21779108427165,3.26345055447416,4064644.84096875,0.0,1.0
2020-04-01,12.98,13.67,12.67,13.55,436908,3.11926275383466,3.28507872457009,3.04476572350424,3.25624116444219,1818078.91400886,0.0,1.0
2020-04-02,13.08,13.76,12.76,12.79,431581,3.14329405394124,3.30670689466601,3.06639389360017,3.07360328363215,1795911.99013719,0.0,1.0
2020-04-03,12.94,13.44,12.17,12.99,704194,3.10965023379202,3.22980673432494,2.92460922297132,3.12166588384532,2930320.02794995,0.0,1.0
2020-04-06,14.58,14.67,13.4,13.4,783405,3.50376355554001,3.52539172563593,3.22019421428231,3.22019421428231,3259935.98567458,0.0,1.0
2020-04-07,14.76,15.7,14.51,14.95,914488,3.54701989573186,3.77291411673375,3.4869416454654,3.59267936593437,3805403.76901804,0.0,1.0
2020-04-08,14.77,15.17,14.38,14.95,351781,3.54942302574252,3.64554822616885,3.45570095532684,3.59267936593437,1463845.06223038,0.0,1.0
2020-04-09,14.62,15.61,14.42,15.08,543096,3.51337607558264,3.75128594663783,3.46531347536947,3.62392005607293,2259952.63506861,0.0,1.0
2020-04-13,14.46,15.02,14.32,14.58,301559,3.47492599541211,3.60950127600898,3.44128217526289,3.50376355554001,1254859.28211339,0.0,1.0
2020-04-14,14.85,14.92,14.46,14.75,234613,3.56864806582779,3.58546997590239,3.47492599541211,3.5446167657212,976280.929285708,0.0,1.0
2020-04-15,14.37,14.76,13.76,14.36,447982,3.45329782531618,3.54701989573186,3.30670689466601,3.45089469530552,1864160.4824254,0.0,1.0
2020-04-16,14.19,14.64,13.93,14.57,326026,3.41004148512433,3.51818233560396,3.34756010484721,3.50136042552935,1356672.33380632,0.0,1.0
2020-04-17,14.68,14.93,14.54,14.55,300943,3.52779485564659,3.58787310591305,3.49415103549737,3.49655416550803,1252295.95845938,0.0,1.0
2020-04-20,14.35,14.58,14.13,14.3,557117,3.44849156529486,3.50376355554001,3.39562270506038,3.43647591524157,2318297.3768754,0.0,1.0
2020-04-21,13.85,14.15,13.72,14.09,289591,3.32833506476194,3.40042896508169,3.29709437462338,3.38601018501774,1205057.56540677,0.0,1.0
2020-04-22,14.26,14.39,13.81,14.25,292881,3.42686339519894,3.4581040853375,3.31872254471931,3.42446026518828,1218748.04401345,0.0,1.0
2020-04-23,14.15,14.92,14.09,14.32,423199,3.40042896508169,3.58546997590239,3.38601018501774,3.44128217526289,1761032.47898788,0.0,1.0
2020-04-24,14.69,14.77,13.95,14.19,271899,3.53019798565725,3.54942302574252,3.35236636486853,3.41004148512433,1131436.91266833,0.0,1.0
2020-04-27,15.31,15.43,14.8,14.8,335574,3.67919204631807,3.70802960644597,3.55663241577449,3.55663241577449,1396403.85044359,0.0,1.0
2020-04-28,15.33,15.8,15.01,15.65,259238,3.68399830633939,3.79694541684034,3.60709814599832,3.76089846668046,1078751.45685094,0.0,1.0
2020-04-29,16.12,16.23,15.49,15.75,392730,3.87384557718141,3.90028000729865,3.72244838650993,3.78492976678704,1634243.66662707,0.0,1.0
2020-04-30,15.28,15.78,15.22,15.78,307073,3.6719826562861,3.79213915681902,3.65756387622215,3.79213915681902,1277804.35780861,0.0,1.0
2020-05-01,14.4,14.95,13.65,14.86,372926,3.46050721534816,3.59267936593437,3.28027246454877,3.57105119583844,1551834.47564629,0.0,1.0
2020-05-04,14.81,14.85,13.98,14.04,546929,3.55903554578515,3.56864806582779,3.3595757549005,3.37399453496445,2275902.66683135,0.0,1.0
2020-05-05,14.73,16.07,14.7,14.95,477254,3.53981050569988,3.86182992712811,3.53260111566791,3.59267936593437,1985968.29086761,0.0,1.0
2020-05-06,14.88,15.15,14.64,15.03,334151,3.57585745585976,3.64074196614754,3.51818233560396,3.61190440601964,1390482.40635323,0.0,1.0
2020-05-07,14.57,15.84,14.5,15.84,566668,3.50136042552935,3.80655793688297,3.48453851545474,3.80655793688297,2358041.37723176,0.0,1.0
2020-05-08,15.75,15.81,14.62,14.87,553416,3.78492976678704,3.799348546851,3.51337607558264,3.5734543258491,2302896.6287528,0.0,1.0
2020-05-11,15.27,15.74,14.83,15.48,625490,3.66957952627544,3.78252663677639,3.56384180580647,3.72004525649927,2602813.81875224,0.0,1.0
2020-05-12,14.62,15.4,14.62,15.34,533185,3.51337607558264,3.700820216414,3.51337607558264,3.68640143635005,2218710.58842094,0.0,1.0
2020-05-13,14.25,14.79,13.79,14.79,641597,3.42446026518828,3.55422928576383,3.31391628469799,3.55422928576383,2669838.90656921,0.0,1.0
2020-05-14,14.46,14.47,13.53,14.0,625787,3.47492599541211,3.47732912542276,3.25143490442087,3.36438201492182,2604049.70694256,0.0,1.0
2020-05-15,14.37,14.51,13.98,14.31,642482,3.45329782531618,3.4869416454654,3.3595757549005,3.43887904525223,2673521.60370202,0.0,1.0
2020-05-18,15.45,15.73,14.71,14.87,785379,3.71283586646729,3.78012350676573,3.53500424567857,3.5734543258491,3268150.2728386,0.0,1.0
2020-05-19,15.06,15.44,14.96,15.3,518886,3.66717639626478,3.75970807160214,3.64282595538653,3.72561745437259,2130910.08328899,0.2,1.0
2020-05-20,15.35,15.56,15.24,15.32,291291,3.73779267481171,3.78892860065604,3.71100718984563,3.73048754254824,1196245.28137459,0.0,1.0
2020-05-21,15.13,15.42,15.05,15.25,427663,3.68422170487956,3.75483798342649,3.66474135217696,3.71344223393346,1756284.42268556,0.0,1.0
2020-05-22,15.17,15.26,14.93,15.26,164372,3.69396188123086,3.71587727802128,3.63552082312305,3.71587727802128,675026.792417559,0.0,1.0
2020-05-26,15.36,15.78,15.2,15.24,284126,3.74022771889954,3.8424995705882,3.70126701349433,3.71100718984563,1166820.76279677,0.0,1.0
2020-05-27,15.27,15.55,14.8,15.4,520910,3.71831232210911,3.78649355656822,3.60386524998133,3.74996789525084,2139222.04778327,0.0,1.0
2020-05-28,14.1,15.28,13.89,14.96,1366302,3.43341216383356,3.72074736619694,3.38227623798923,3.64282595538653,5610994.9172225,0.0,1.0
2020-05-29,13.75,14.0,13.33,14.0,4099067,3.34818562075968,3.40906172295531,3.24591376907102,3.40906172295531,16833645.9306613,0.0,1.0
2020-06-01,14.0,14.27,13.72,14.08,964152,3.40906172295531,3.47480791332659,3.3408804884962,3.42854207565791,3959484.77820416,0.0,1.0
2020-06-02,13.51,14.43,13.4,14.43,824691,3.28974456265187,3.51376861873179,3.26295907768579,3.51376861873179,3386760.03495504,0.0,1.0
2020-06-03,13.73,14.0,13.04,13.04,1260907,3.34331553258403,3.40906172295531,3.17529749052409,3.17529749052409,5178169.07835183,0.0,1.0
2020-06-04,13.8,14.0,13.33,13.65,718881,3.3603608411988,3.40906172295531,3.24591376907102,3.32383517988142,2952229.91482691,0.0,1.0
2020-06-05,13.73,14.53,13.65,14.16,1060309,3.34331553258403,3.53811905961004,3.32383517988142,3.44802242836051,4354372.9056133,0.0,1.0
2020-06-08,13.76,13.96,13.58,13.89,778697,3.3506206648475,3.39932154660401,3.30678987126665,3.38227623798923,3197876.39120517,0.0,1.0
2020-06-09,13.84,13.98,13.3,13.46,511720,3.3701010175501,3.40419163477966,3.23860863680754,3.27756934221275,2101481.45800936,0.0,1.0
2020-06-10,13.02,13.82,13.0,13.82,1236501,3.17042740234844,3.36523092937445,3.16555731417279,3.36523092937445,5077940.91360514,0.0,1.0
2020-06-11,12.11,12.62,11.94,12.58,1273147,2.94883839035634,3.07302563883543,2.90744264086331,3.06328546248413,5228435.10869271,0.0,1.0
2020-06-12,12.42,12.6,12.08,12.54,898274,3.02432475707892,3.06815555065978,2.94153325809287,3.05354528613283,3688943.47536132,0.0,1.0
2020-06-15,13.61,13.91,11.72,11.72,1517062,3.31409500353012,3.38714632616488,2.85387167093116,2.85387167093116,6230121.28439496,0.0,1.0
2020-06-16,13.42,13.87,13.18,13.87,1827465,3.26782916586144,3.37740614981358,3.20938810775364,3.37740614981358,7504853.85105345,0.0,1.0
2020-06-17,13.5,14.16,13.41,13.43,1631312,3.28730951856405,3.44802242836051,3.26539412177362,3.27026420994927,6699311.96792807,0.0,1.0
2020-06-18,13.52,13.65,13.27,13.47,1627998,3.2921796067397,3.32383517988142,3.23130350454407,3.28000438630057,6685702.35807924,0.0,1.0
2020-06-19,13.28,13.84,13.24,13.52,2811299,3.23373854863189,3.3701010175501,3.22399837228059,3.2921796067397,11545166.7345819,0.0,1.0
2020-06-22,13.53,13.79,13.0,13.17,1056768,3.29461465082752,3.35792579711098,3.16555731417279,3.20695306366581,4339831.07445015,0.0,1.0
2020-06-23,14.08,14.36,13.57,13.67,969336,3.42854207565791,3.49672331011702,3.30435482717882,3.32870526805708,3980773.92046618,0.0,1.0
2020-06-24,13.81,14.15,13.58,13.98,696518,3.36279588528663,3.44558738427269,3.30678987126665,3.40419163477966,2860391.74190917,0.0,1.0
2020-06-25,14.7,14.72,13.56,13.8,1103716,3.57951480910307,3.58438489727872,3.301919783091,3.3603608411988,4532632.51174129,0.0,1.0
2020-06-26,14.29,14.81,14.14,14.55,1097471,3.47967800150224,3.60630029406915,3.44315234018486,3.54298914778569,4506986.15884269,0.0,1.0
2020-06-29,14.58,14.87,14.3,14.42,556768,3.55029428004917,3.6209105585961,3.48211304559006,3.51133357464397,2286480.16183255,0.0,1.0
2020-06-30,14.76,14.94,14.51,14.51,701625,3.59412507363002,3.63795586721088,3.53324897143439,3.53324897143439,2881364.66813065,0.0,1.0
2020-07-01,14.84,14.97,14.53,14.63,682108,3.61360542633263,3.64526099947435,3.53811905961004,3.5624695004883,2801214.16860753,0.0,1.0
2020-07-02,14.38,15.04,14.33,14.92,552668,3.50159339829267,3.66230630808913,3.48941817785354,3.63308577903523,2269642.68434908,0.0,1.0
2020-07-06,14.94,14.95,14.54,14.59,488608,3.63795586721088,3.6403909112987,3.54055410369787,3.552729324137,2006567.36542452,0.0,1.0
2020-07-07,14.68,14.97,14.43,14.82,861642,3.57464472092742,3.64526099947435,3.51376861873179,3.60873533815698,3538506.77409931,0.0,1.0
2020-07-08,14.66,15.04,14.36,14.75,601825,3.56977463275177,3.66230630808913,3.49672331011702,3.5916900295422,2471515.82597217,0.0,1.0
2020-07-09,14.4,14.81,14.1,14.61,582282,3.50646348646832,3.60630029406915,3.43341216383356,3.55759941231265,2391258.5522016,0.0,1.0
2020-07-10,14.13,14.55,14.11,14.38,683991,3.44071729609704,3.54298914778569,3.43584720792138,3.50159339829267,2808947.08814444,0.0,1.0
2020-07-13,14.05,14.38,14.03,14.26,889243,3.42123694339443,3.50159339829267,3.41636685521878,3.47237286923876,3651855.85117762,0.0,1.0
2020-07-14,13.77,14.1,13.66,14.01,804976,3.35305570893533,3.43341216383356,3.32627022396925,3.41149676704313,3305796.40847052,0.0,1.0
2020-07-15,13.84,14.35,13.81,14.07,621995,3.3701010175501,3.49428826602919,3.36279588528663,3.42610703157008,2554348.00178717,0.0,1.0
2020-07-16,13.52,13.82,13.45,13.7,585326,3.2921796067397,3.36523092937445,3.27513429812492,3.33601040032055,2403759.35255761,0.0,1.0
2020-07-17,13.54,13.74,13.36,13.55,616186,3.29704969491535,3.34575057667185,3.25321890133449,3.29948473900317,2530492.17088437,0.0,1.0
2020-07-20,14.19,14.24,13.47,13.47,529162,3.45532756062399,3.46750278106311,3.28000438630057,3.28000438630057,2173110.5512451,0.0,1.0
2020-07-21,14.73,14.86,14.35,14.37,741385,3.58681994136655,3.61847551450828,3.49428826602919,3.49915835420484,3044647.13270199,0.0,1.0
2020-07-22,14.87,14.94,14.4594,14.57,564778,3.6209105585961,3.63795586721088,3.52092764835,3.54785923596135,2319374.84345268,0.0,1.0
2020-07-23,15.01,15.48,14.77,14.82,983367,3.65500117582565,3.76944824795344,3.59656011771785,3.60873533815698,4038395.05377606,0.0,1.0
2020-07-24,14.9,15.21,14.71,14.9,680056,3.62821569085958,3.70370205758216,3.5819498531909,3.62821569085958,2792787.21646214,0.0,1.0
2020-07-27,16.91,17.29,15.9,16.58,3668072,4.11765955251245,4.2101912278498,3.8717200996421,4.03730309761421,15063677.9774941,0.0,1.0
2020-07-28,17.85,18.84,16.9335,16.99,3075234,4.34655369676802,4.58762306146271,4.12338190611884,4.13713990521505,12629069.0808253,0.0,1.0
2020-07-29,18.55,18.64,17.95,18.07,1289575,4.51700678291578,4.53892217970621,4.37090413764627,4.40012466670017,5295900.00627768,0.0,1.0
2020-07-30,18.26,18.49,17.71,18.32,881029,4.44639050436885,4.50239651838883,4.31246307953846,4.4610007688958,3618123.40238514,0.0,1.0
2020-07-31,18.44,18.45,17.88,18.3,974212,4.4902212979497,4.49265634203753,4.35385882903149,4.45613068072015,4000798.19856603,0.0,1.0
2020-08-03,18.98,19.485,18.5,18.5,1099179,4.62171367869227,4.74468340512744,4.50483156247666,4.50483156247666,4514000.40556019,0.0,1.0
2020-08-04,18.28,19.04,18.15,18.94,756995,4.4512605925445,4.63632394321922,4.41960501940277,4.61197350234097,3108752.74819392,0.0,1.0
2020-08-05,17.79,18.5,17.72,18.49,1017355,4.33194343224107,4.50483156247666,4.31489812362629,4.50239651838883,4177973.63541215,0.0,1.0
2020-08-06,17.0,17.79,16.5,17.67,1075761,4.13957494930287,4.33194343224107,4.01782274491161,4.30272290318716,4417829.66221684,0.0,1.0
2020-08-07,17.03,17.245,16.635,17.0,547469,4.14688008156635,4.19923352945459,4.05069584009725,4.13957494930287,2248291.94155969,0.0,1.0
2020-08-10,16.82,17.45,16.72,17.11,1021627,4.09574415572202,4.24915193325501,4.07139371484377,4.16636043426895,4195517.46560956,0.0,1.0
2020-08-11,15.17,17.0,15.05,16.88,2140950,3.69396188123086,4.13957494930287,3.66474135217696,4.11035442024897,8792243.27273729,0.0,1.0
2020-08-12,14.62,15.625,14.5,15.27,1576248,3.56003445640047,3.80475638722691,3.53081392734657,3.71831232210911,6473180.53862333,0.0,1.0
2020-08-13,14.56,14.8867,14.46,14.63,744514,3.54542419187352,3.62497708222277,3.52107375099527,3.5624695004883,3057497.00271316,0.0,1.0
2020-08-14,14.515,14.68,14.08,14.51,981013,3.53446649347831,3.57464472092742,3.42854207565791,3.53324897143439,4028727.87767945,0.0,1.0
2020-08-17,14.04,14.79,14.01,14.69,942190,3.41880189930661,3.6014302058935,3.41149676704313,3.57707976501525,3869293.39271835,0.0,1.0
2020-08-18,13.83,14.13,13.81,14.02,1063126,3.36766597346228,3.44071729609704,3.36279588528663,3.41393181113096,4365941.48465499,0.0,1.0
2020-08-19,13.36,13.8721,13.35,13.8,955468,3.25321890133449,3.37791750907202,3.25078385724667,3.3603608411988,3923822.17955383,0.0,1.0
2020-08-20,13.2,13.39,13.1099,13.3,727072,3.21425819592929,3.26052403359797,3.19231844869798,3.23860863680754,2985867.9094774,0.0,1.0
2020-08-21,12.89,13.24,12.8,13.14,880189,3.13877182920671,3.22399837228059,3.11685643241628,3.19964793140234,3614673.77285194,0.0,1.0
2020-08-24,13.32,13.42,12.82,13.08,1101632,3.24347872498319,3.26782916586144,3.12172652059193,3.18503766687539,4524074.1451375,0.0,1.0
2020-08-25,13.26,13.55,13.08,13.55,608065,3.22886846045624,3.29948473900317,3.18503766687539,3.29948473900317,2497141.64536164,0.0,1.0
2020-08-26,13.22,13.37,13.18,13.27,683767,3.21912828410494,3.25565394542232,3.20938810775364,3.23130350454407,2808027.18693559,0.0,1.0
2020-08-27,12.88,13.675,12.81,13.49,827509,3.13633678511888,3.32992279010099,3.11929147650411,3.28487447447622,3398332.72069855,0.0,1.0
2020-08-28,12.76,12.99,12.7,12.99,631699,3.11929147650411,3.17551694982667,3.10462396172431,3.17551694982667,2584073.75543937,0.05,1.0
2020-08-31,12.53,13.0,12.5,12.91,1408497,3.06306600318154,3.17796153562331,3.05573224579164,3.15596026345361,5761700.00635602,0.0,1.0
2020-09-01,12.04,12.539,12.0,12.5,1321417,2.94328129914651,3.06526613039851,2.93350295595998,3.05573224579164,5405484.24121525,0.0,1.0
2020-09-02,12.47,12.63,12.04,12.325,1379974,3.04839848840174,3.08751186114787,2.94328129914651,3.01295199435056,5645021.75338048,0.0,1.0
2020-09-03,12.04,12.38,12.0,12.34,1270615,2.94328129914651,3.02639721623204,2.93350295595998,3.01661887304551,5197669.89462956,0.0,1.0
2020-09-04,11.87,12.125,11.4,12.07,1354118,2.90172334060374,2.96406027841789,2.78682780816198,2.95061505653641,5539253.32408007,0.0,1.0
2020-09-08,11.55,11.81,11.51,11.7,1282661,2.82349659511148,2.88705582582394,2.81371825192494,2.86016538206098,5246946.13609586,0.0,1.0
2020-09-09,11.6,11.715,11.445,11.63,1188863,2.83571952409464,2.86383226075593,2.79782844424683,2.84305328148454,4863249.2328038,0.0,1.0
2020-09-10,11.38,11.96,11.35,11.74,1326899,2.78193863656871,2.92372461277344,2.77460487917881,2.86994372524751,5427909.30810204,0.0,1.0
2020-09-11,11.37,11.655,11.3,11.39,1098657,2.77949405077208,2.84916474597613,2.76238195019564,2.78438322236534,4494246.02529014,0.0,1.0
2020-09-14,11.51,11.6,11.315,11.43,887489,2.81371825192494,2.83571952409464,2.76604882889059,2.79416156555188,3630426.88549632,0.0,1.0
2020-09-15,11.69,11.83,11.47,11.53,1106453,2.85772079626434,2.89194499741721,2.80393990873841,2.81860742351821,4526136.908444,0.0,1.0
2020-09-16,12.43,12.6,11.68,11.71,1359682,3.03862014521521,3.08017810375797,2.85527621046771,2.86260996785761,5562013.82611547,0.0,1.0
2020-09-17,12.56,12.77,12.0,12.15,1396393,3.07039976057144,3.12173606230074,2.93350295595998,2.97017174290947,5712186.50588216,0.0,1.0
2020-09-18,13.0,13.15,12.42,12.63,3246440,3.17796153562331,3.21463032257281,3.03617555941857,3.08751186114787,13280122.9740883,0.0,1.0
2020-09-21,12.71,12.96,12.61,12.76,1175983,3.10706854752094,3.16818319243677,3.08262268955461,3.11929147650411,4810561.3704357,0.0,1.0
2020-09-22,12.09,12.7,11.9871,12.66,857804,2.95550422812968,3.10462396172431,2.93034944028232,3.09484561853777,3508995.27102451,0.0,1.0
2020-09-23,11.4,12.12,11.4,12.05,940423,2.78682780816198,2.96283798551957,2.78682780816198,2.94572588494314,3846962.54594603,0.0,1.0
2020-09-24,11.38,11.67,11.3,11.38,598812,2.78193863656871,2.85283162467108,2.76238195019564,2.78193863656871,2449543.80748135,0.0,1.0
2020-09-25,11.38,11.475,11.2,11.3,646704,2.78193863656871,2.80516220163673,2.73793609222931,2.76238195019564,2645454.29696369,0.0,1.0
2020-09-28,11.51,11.69,11.42,11.54,531117,2.81371825192494,2.85772079626434,2.79171697975524,2.82105200931484,2172625.72960808,0.0,1.0
2020-09-29,11.57,11.68,11.4,11.49,529839,2.82838576670474,2.85527621046771,2.78682780816198,2.80882908033168,2167397.85009671,0.0,1.0
2020-09-30,11.49,11.74,11.26,11.58,800033,2.80882908033168,2.86994372524751,2.75260360700911,2.83083035250138,3272673.02747895,0.0,1.0
2020-10-01,11.35,11.66,11.25,11.52,742850,2.77460487917881,2.85038703887444,2.75015902121248,2.81616283772158,3038756.09938933,0.0,1.0
2020-10-02,11.16,11.33,11.03,11.16,577338,2.72815774904278,2.76971570758554,2.69637813368654,2.72815774904278,2361700.70526921,0.0,1.0
2020-10-05,11.57,11.59,11.27,11.27,530181,2.82838576670474,2.83327493829801,2.75504819280574,2.75504819280574,2168796.8601068,0.0,1.0
2020-10-06,11.73,12.37,11.66,11.66,1343352,2.86749913945088,3.02395263043541,2.85038703887444,2.85038703887444,5495213.14347021,0.0,1.0
2020-10-07,12.22,12.31,11.78,11.9,1216498,2.98728384348591,3.00928511565561,2.87972206843404,2.90905709799364,4976294.96856016,0.0,1.0
2020-10-08,12.45,12.51,12.14,12.37,747524,3.04350931680847,3.05817683158827,2.96772715711284,3.02395263043541,3057875.90286049,0.0,1.0
2020-10-09,12.37,12.72,12.29,12.4,810541,3.02395263043541,3.10951313331757,3.00439594406234,3.03128638782531,3315657.81457242,0.0,1.0
2020-10-12,13.14,13.25,12.29,12.32,1242751,3.21218573677617,3.23907618053914,3.00439594406234,3.01172970145224,5083687.39486059,0.0,1.0
2020-10-13,12.89,13.25,12.49,12.98,1279472,3.15107109186034,3.23907618053914,3.05328765999501,3.17307236403004,5233900.98135271,0.0,1.0
2020-10-14,12.61,13.2056,12.56,12.87,718317,3.08262268955461,3.22822221960209,3.07039976057144,3.14618192026707,2938399.62986477,0.0,1.0
2020-10-15,12.31,12.51,12.17,12.43,738590,3.00928511565561,3.05817683158827,2.97506091450274,3.03862014521521,3021329.83435143,0.0,1.0
2020-10-16,12.46,12.52,12.17,12.35,509179,3.04595390260511,3.06062141738491,2.97506091450274,3.01906345884214,2082884.55533548,0.0,1.0
2020-10-19,12.48,12.83,12.435,12.67,504719,3.05084307419837,3.13640357708054,3.03984243811352,3.09729020433441,2064640.15578877,0.0,1.0
2020-10-20,12.585,12.87,12.43,12.55,505594,3.07651122506302,3.14618192026707,3.03862014521521,3.06795517477481,2068219.49426486,0.0,1.0
2020-10-21,12.465,12.6,12.39,12.6,312575,3.04717619550342,3.08017810375797,3.02884180202867,3.08017810375797,1278641.97047401,0.0,1.0
2020-10-22,12.535,12.72,12.31,12.55,506728,3.06428829607986,3.10951313331757,3.00928511565561,3.06795517477481,2072858.31692987,0.0,1.0
2020-10-23,12.75,12.76,12.46,12.62,379132,3.11684689070747,3.11929147650411,3.04595390260511,3.08506727535124,1550904.86299209,0.0,1.0
2020-10-26,12.91,12.94,12.59,12.73,622705,3.15596026345361,3.16329402084351,3.07773351796134,3.11195771911421,2547282.24657768,0.0,1.0
2020-10-27,12.82,12.95,12.65,12.95,498482,3.13395899128391,3.16573860664014,3.09240103274114,3.16573860664014,2039126.63113117,0.0,1.0
2020-10-28,12.51,12.6782,12.26,12.47,541278,3.05817683158827,3.09929476468765,2.99706218667244,3.04839848840174,2214191.05332875,0.0,1.0
2020-10-29,12.8,12.875,12.39,12.46,496567,3.12906981969064,3.14740421316539,3.02884180202867,3.04595390260511,2031292.99320921,0.0,1.0
2020-10-30,12.4,12.77,12.22,12.77,571572,3.03128638782531,3.12173606230074,2.98728384348591,3.12173606230074,2338113.8873799,0.0,1.0
2020-11-02,12.47,12.61,12.24,12.57,523344,3.04839848840174,3.08262268955461,2.99217301507917,3.07284434636807,2140828.93192274,0.0,1.0
2020-11-03,12.81,12.92,12.51,12.65,599419,3.13151440548727,3.15840484925024,3.05817683158827,3.09240103274114,2452026.84571563,0.0,1.0
2020-11-04,12.56,12.91,12.5,12.75,493962,3.07039976057144,3.15596026345361,3.05573224579164,3.11684689070747,2020636.79123181,0.0,1.0
2020-11-05,13.45,13.5,12.68,12.68,1309138,3.28796789647181,3.30019082545497,3.09973479013104,3.09973479013104,5355254.87304616,0.0,1.0
2020-11-06,13.46,13.6,13.13,13.6,452658,3.29041248226844,3.32463668342131,3.20974115097954,3.32463668342131,1851675.65247005,0.0,1.0
2020-11-09,13.93,14.37,13.79,13.97,1647336,3.4053080147102,3.51286978976207,3.37108381355734,3.41508635789674,6738712.14611782,0.0,1.0
2020-11-10,17.32,17.75,16.3337,17.1929,6488341,4.2340225997689,4.33913978902413,3.99291310264695,4.20295191429369,26541678.3854989,0.0,1.0
2020-11-11,17.52,17.85,17.1,17.32,2588155,4.28291431570156,4.36358564699046,4.18024171224296,4.2340225997689,10587294.5983913,0.0,1.0
2020-11-12,17.89,18.18,17.33,17.33,1889967,4.373363990177,4.44425697827936,4.23646718556553,4.23646718556553,7731236.11616685,0.0,1.0
2020-11-13,18.19,18.24,17.755,17.95,842829,4.446701564076,4.45892449305916,4.34036208192245,4.3880315049568,3447737.44967652,0.0,1.0
2020-11-16,18.74,18.75,18.28,18.4,1306139,4.58115378289083,4.58359836868746,4.4687028362457,4.4980378658053,5342986.94608639,0.0,1.0
2020-11-17,18.62,18.83,18.37,18.62,635797,4.55181875333123,4.60315505506053,4.4907041084154,4.55181875333123,2600837.33152512,0.0,1.0
2020-11-18,18.27,18.69,18.04,18.61,811637,4.46625825044906,4.56893085390766,4.4100327771265,4.54937416753459,3320141.19168077,0.0,1.0
2020-11-19,18.56,18.575,18.12,18.15,409778,4.53715123855143,4.54081811724638,4.42958946349956,4.43692322088946,1676267.61377877,0.0,1.0
2020-11-20,18.695,18.745,18.4,18.42,458130,4.57015314680598,4.58237607578914,4.4980378658053,4.50292703739856,1874059.8126314,0.0,1.0
2020-11-23,19.01,19.13,18.61,18.86,722147,4.64715759939993,4.67649262895953,4.54937416753459,4.61048881245043,2954066.9057087,0.0,1.0
2020-11-24,19.03,19.24,18.835,19.06,820535,4.65204677099319,4.70338307272249,4.60437734795884,4.65938052838309,3356539.99597823,0.0,1.0
2020-11-25,19.03,19.11,18.52,18.89,440863,4.65204677099319,4.67160345736626,4.52737289536489,4.61782256984033,1803426.16981232,0.0,1.0
2020-11-27,19.34,19.45,18.67,18.99,285886,4.74005185967199,4.76701182371356,4.57584116960063,4.65427015590337,1166450.36883259,0.05,1.0
2020-11-30,19.08,19.46,18.96,19.37,648912,4.67632830830101,4.76946272953552,4.64691743843749,4.74740457713788,2647641.51353999,0.0,1.0
2020-12-01,18.9,19.4,18.83,19.29,680159,4.63221200350572,4.75475729460376,4.615055662752,4.72779733056219,2775133.15242721,0.0,1.0
2020-12-02,19.16,19.24,18.57,18.915,541557,4.6959355548767,4.71554280145239,4.55133211138102,4.63588836223866,2209619.78688663,0.0,1.0
2020-12-03,18.97,19.37,18.925,19.24,490678,4.64936834425945,4.74740457713788,4.63833926806062,4.71554280145239,2002027.15095541,0.0,1.0
2020-12-04,19.81,19.82,19.1,19.1,652689,4.85524443330415,4.85769533912611,4.68123011994494,4.68123011994494,2663052.14240282,0.0,1.0
2020-12-07,19.5,19.75,19.31,19.75,535029,4.77926635282336,4.84053899837238,4.73269914220611,4.84053899837238,2182984.73652481,0.0,1.0
2020-12-08,19.815,19.84,19.34,19.39,712213,4.85646988621513,4.86259715077003,4.74005185967199,4.7523063887818,2905917.45149243,0.0,1.0
2020-12-09,19.44,19.91,19.19,19.9,541472,4.7645609178916,4.87975349152375,4.70328827234258,4.87730258570179,2209272.97633504,0.0,1.0
2020-12-10,19.67,19.74,19.04,19.17,408163,4.8209317517967,4.83808809255042,4.66652468501317,4.69838646069866,1665355.70784794,0.0,1.0
2020-12-11,19.53,19.77,19.2042,19.5,425121,4.78661907028925,4.8454408100163,4.70676855860977,4.77926635282336,1734546.45295145,0.0,1.0
2020-12-14,19.26,19.7,19.0247,19.65,425083,4.72044461309631,4.82828446926258,4.66277479910557,4.81602994015277,1734391.40823427,0.0,1.0
2020-12-15,19.82,19.83,19.27,19.5,421398,4.85769533912611,4.86014624494807,4.72289551891827,4.77926635282336,1719356.15079198,0.0,1.0
2020-12-16,19.61,20.0,19.24,19.89,504370,4.80622631686493,4.9018116439214,4.71554280145239,4.87485167987983,2057892.21062974,0.0,1.0
2020-12-17,19.98,20.0,19.58,19.67,491112,4.89690983227748,4.9018116439214,4.79887359939905,4.8209317517967,2003797.92483056,0.0,1.0
2020-12-18,20.44,20.63,20.0,20.0,3068450,5.00965150008767,5.05621871070492,4.9018116439214,4.9018116439214,12519656.9060547,0.0,1.0
2020-12-21,20.04,20.63,19.89,20.375,636059,4.91161526720924,5.05621871070492,4.87485167987983,4.99372061224493,2595199.67801602,0.0,1.0
2020-12-22,20.08,20.13,19.695,20.0,501040,4.92141889049709,4.93367341960689,4.8270590163516,4.9018116439214,2044305.39725583,0.0,1.0
2020-12-23,20.69,20.84,20.11,20.11,523586,5.07092414563669,5.1076877329661,4.92877160796297,4.92877160796297,2136295.87603303,0.0,1.0
2020-12-24,20.8,20.88,20.5823,20.79,234470,5.09788410967826,5.11749135625394,5.04452788993417,5.09543320385629,956666.706240169,0.0,1.0
2020-12-28,20.72,21.27,20.57,20.9,703092,5.07827686310257,5.21307668331041,5.04151327577316,5.12239316789786,2868702.63924517,0.0,1.0
2020-12-29,20.54,20.925,20.32,20.8,508943,5.03416055830728,5.12852043245276,4.98024063022414,5.09788410967826,2076550.61830507,0.0,1.0
2020-12-30,20.89,21.03,20.63,20.63,1537225,5.1199422620759,5.15425494358335,5.05621871070492,5.05621871070492,6272068.82543629,0.0,1.0
2020-12-31,20.9,21.14,20.64,20.89,418377,5.12239316789786,5.18121490762492,5.05866961652688,5.1199422620759,1707030.09577619,0.0,1.0
2021-01-04,20.33,21.08,19.82,21.08,555458,4.9826915360461,5.16650947269316,4.85769533912611,5.16650947269316,2266337.59250545,0.0,1.0
2021-01-05,20.98,21.1,20.31,20.35,463540,5.14200041447355,5.17141128433708,4.97778972440218,4.98759334769002,1891300.74214428,0.0,1.0
2021-01-06,21.53,21.74,20.27,21.12,899162,5.27680023468139,5.32826925694256,4.96798610111434,5.176313095981,3668692.5786511,0.0,1.0
2021-01-07,21.86,21.98,21.25,21.53,410868,5.35768012680609,5.38709099666962,5.20817487166649,5.27680023468139,1676392.44363665,0.0,1.0
2021-01-08,21.56,22.08,21.0949,21.99,608065,5.28415295214727,5.41160005488922,5.17016132236788,5.38954190249158,2480980.68294421,0.0,1.0
2021-01-11,21.55,21.88,21.24,21.25,375935,5.28170204632531,5.36258193845001,5.20572396584453,5.20817487166649,1533861.467183,0.0,1.0
2021-01-12,21.61,21.89,21.4501,21.61,380913,5.29640748125707,5.36503284427197,5.25721749716392,5.29640748125707,1554172.32513354,0.0,1.0
2021-01-13,21.36,21.73,21.23,21.6,282348,5.23513483570806,5.3258183511206,5.20327306002257,5.29395657543511,1152014.88963833,0.0,1.0
2021-01-14,21.9,22.09,21.38,21.42,395305,5.36748375009393,5.41405096071119,5.24003664735198,5.24984027063982,1612893.47170329,0.0,1.0
2021-01-15,21.475,21.92,21.37,21.67,612037,5.2633202526606,5.37238556173785,5.23758574153002,5.31111291618884,2497186.93601363,0.0,1.0
2021-01-19,21.87,22.0336,21.59,21.79,609133,5.36013103262805,5.40022785187533,5.29150566961315,5.34052378605236,2485338.25552179,0.0,1.0
2021-01-20,21.83,22.05,21.41,22.0,427081,5.35032740934021,5.40424733742334,5.24738936481786,5.39199280831354,1742543.49625862,0.0,1.0
2021-01-21,21.61,21.79,21.28,21.76,432331,5.29640748125707,5.34052378605236,5.21552758913237,5.33317106858648,1763964.14797424,0.0,1.0
2021-01-22,21.83,21.87,21.22,21.48,355405,5.35032740934021,5.36013103262805,5.2008221542006,5.26454570557158,1450096.51866459,0.0,1.0
2021-01-25,21.26,21.94,21.24,21.605,533385,5.21062577748845,5.37728737338178,5.20572396584453,5.29518202834609,2176277.01244472,0.0,1.0
2021-01-26,21.2,21.82,21.03,21.48,281086,5.19592034255668,5.34787650351825,5.15425494358335,5.26454570557158,1146865.77297831,0.0,1.0
2021-01-27,20.26,21.18,20.02,21.18,474769,4.96553519529238,5.19101853091276,4.90671345556532,5.19101853091276,1937116.45607088,0.0,1.0
2021-01-28,19.77,20.49,19.68,20.215,724827,4.8454408100163,5.02190602919747,4.82338265761866,4.95450611909355,2957384.13734782,0.0,1.0
2021-01-29,19.26,19.84,19.19,19.68,615776,4.72044461309631,4.86259715077003,4.70328827234258,4.82338265761866,2512442.52015928,0.0,1.0
2021-02-01,19.62,19.69,18.93,19.39,348970,4.80867722268689,4.82583356344062,4.63956472097161,4.7523063887818,1423840.91984745,0.0,1.0
2021-02-02,19.98,20.31,19.62,20.0,314344,4.89690983227748,4.97778972440218,4.80867722268689,4.9018116439214,1282562.54150365,0.0,1.0
2021-02-03,20.07,20.33,19.865,20.04,798946,4.91896798467512,4.9826915360461,4.86872441532493,4.91161526720924,3259798.85820685,0.0,1.0
2021-02-04,20.97,21.07,20.23,20.23,785100,5.13954950865159,5.16405856687119,4.9581824778265,4.9581824778265,3203305.45941552,0.0,1.0
2021-02-05,21.29,21.31,20.72,21.2,652929,5.21797849495433,5.22288030659825,5.07827686310257,5.19592034255668,2664031.37219554,0.0,1.0
2021-02-08,21.18,21.96,21.141,21.48,421072,5.19101853091276,5.3821891850257,5.18145999820712,5.26454570557158,1718026.03032354,0.0,1.0
2021-02-09,21.42,21.58,20.74,21.05,358398,5.24984027063982,5.28905476379119,5.08317867474649,5.15915675522727,1462308.33020457,0.0,1.0
2021-02-10,21.2,21.63,21.02,21.5,359972,5.19592034255668,5.30130929290099,5.15180403776139,5.2694475172155,1468730.44559512,0.0,1.0
2021-02-11,21.19,21.6,20.87,21.27,530529,5.19346943673472,5.29395657543511,5.11504045043198,5.21307668331041,2164624.17791142,0.0,1.0
2021-02-12,21.02,21.095,20.72,20.99,339132,5.15180403776139,5.1701858314261,5.07827686310257,5.14445132029551,1383700.65859445,0.0,1.0
2021-02-16,21.39,21.52,20.99,21.18,764047,5.24248755317394,5.27434932885943,5.14445132029551,5.19101853091276,3117406.60597383,0.0,1.0
2021-02-17,21.39,21.51,20.95,21.11,347953,5.24248755317394,5.27189842303747,5.13464769700767,5.17386219015904,1419691.43360083,0.0,1.0
2021-02-18,21.07,21.37,20.75,21.25,280357,5.16405856687119,5.23758574153002,5.08562958056845,5.20817487166649,1143891.36248294,0.0,1.0
2021-02-19,21.7,21.75,21.12,21.17,396271,5.31846563365472,5.33072016276452,5.176313095981,5.1885676250908,1616834.87161896,0.0,1.0
2021-02-22,21.73,21.81,21.4,21.64,815563,5.3258183511206,5.34542559769629,5.2449384589959,5.30376019872296,3327598.28097988,0.0,1.0
2021-02-23,22.03,22.13,21.12,21.51,906459,5.39934552577942,5.42385458399903,5.176313095981,5.27189842303747,3698465.24447374,0.0,1.0
2021-02-24,21.205,21.6,20.21,20.21,1926412,5.19714579546766,5.29395657543511,4.95328066618257,4.95328066618257,7860000.09767365,0.0,1.0
2021-02-25,20.36,21.6,20.28,21.37,778635,4.99004425351198,5.29395657543511,4.9704370069363,5.23758574153002,3176927.45687429,0.0,1.0
2021-02-26,21.1,21.35,20.07,20.45,856862,5.17141128433708,5.23268392988609,4.91896798467512,5.01210240590963,3496103.32768527,0.0,1.0
2021-03-01,21.1,21.21,19.97,19.98,911240,5.17141128433708,5.19837124837864,4.89445892645552,4.89690983227748,3717972.31796943,0.0,1.0
2021-03-02,21.52,21.87,20.26,20.26,1056834,5.27434932885943,5.36013103262805,4.96553519529238,4.96553519529238,4312013.91147108,0.0,1.0
2021-03-03,22.01,22.6,21.41,21.41,1319303,5.3944437141355,5.53904715763118,5.24738936481786,5.24738936481786,5382920.01340374,0.0,1.0
2021-03-04,21.98,22.39,21.41,22.07,817640,5.38709099666962,5.48757813537001,5.24738936481786,5.40914914906726,3336072.69881099,0.0,1.0
2021-03-05,22.45,22.5799,21.57,22.28,928508,5.50228357030177,5.53412083692904,5.28660385796923,5.46061817132844,3788427.9015552,0.0,1.0
2021-03-08,23.11,23.2,22.11,22.45,981443,5.66404335455118,5.68610150694882,5.41895277235511,5.50228357030177,4004409.27271067,0.0,1.0
2021-03-09,23.72,23.75,23.11,23.31,1079926,5.81354860969078,5.82090132715666,5.66404335455118,5.71306147099039,4406232.13802671,0.0,1.0
2021-03-10,22.92,24.085,22.81,23.92,854360,5.61747614393392,5.90300667219235,5.59051617989236,5.86256672612999,3485894.85709623,0.0,1.0
2021-03-11,23.93,23.98,23.01,23.48,696372,5.86501763195195,5.87727216106176,5.63953429633157,5.75472686996372,2841284.20504918,0.0,1.0
2021-03-12,24.07,24.25,23.58,23.76,672486,5.89933031345941,5.9434466182547,5.77923592818333,5.82335223297862,2743826.35992932,0.0,1.0
2021-03-15,24.23,24.64,23.905,24.0,798057,5.95079933572058,6.05149383541705,5.87098052498557,5.89431217735427,3249466.16733103,0.05,1.0
2021-03-16,24.39,24.48,24.07,24.44,707786,5.99009475023627,6.01219842090135,5.91150392120488,6.00237456727243,2881907.75935875,0.0,1.0
2021-03-17,24.72,24.79,24.15,24.37,586375,6.0711415426749,6.08833328652551,5.93115162846273,5.98518282342181,2387555.93130407,0.0,1.0
2021-03-18,24.04,25.03,23.905,24.44,713346,5.90413603098319,6.14727640829905,5.87098052498557,6.00237456727243,2904546.53314353,0.0,1.0
2021-03-19,24.46,24.84,23.82,23.9,2221987,6.00728649408689,6.10061310356167,5.85010483602411,5.86975254328196,9047313.13771996,0.0,1.0
2021-03-22,24.64,24.84,24.43,24.74,536334,6.05149383541705,6.10061310356167,5.9999186038652,6.07605346948936,2183802.89551914,0.0,1.0
2021-03-23,22.85,24.85,22.74,24.69,642487,5.61187638552271,6.1030690669689,5.58486078804317,6.0637736524532,2616028.39076659,0.0,1.0
2021-03-24,21.67,23.48,21.64,23.15,493228,5.32207270346946,5.76660208017826,5.31470481324777,5.68555528773964,2008287.25113663,0.0,1.0
2021-03-25,21.785,21.95,21.07,21.43,617293,5.35031628265261,5.39083967887192,5.1747148990356,5.26312958169591,2513445.42912383,0.0,1.0
2021-03-26,22.17,22.24,21.6,22.01,382133,5.444870873831,5.46206261768162,5.30488095961884,5.40557545931531,1555939.30624092,0.0,1.0
2021-03-29,21.53,22.38,21.26,22.16,498822,5.28768921576822,5.49644610538285,5.22137820377299,5.44241491042377,2031064.46346615,0.0,1.0
2021-03-30,21.76,21.83,21.12,21.52,395896,5.34417637413454,5.36136811798515,5.18699471607176,5.28523325236099,1611978.41480206,0.0,1.0
2021-03-31,21.77,22.04,21.52,21.96,766615,5.34663233754177,5.412943349537,5.28523325236099,5.39329564227915,3121443.08723372,0.0,1.0
2021-04-01,22.33,22.33,21.87,21.87,248059,5.4841662883467,5.4841662883467,5.37119197161408,5.37119197161408,1010027.26371922,0.0,1.0
2021-04-05,22.66,22.78,22.28,22.51,510539,5.56521308078532,5.59468464167209,5.47188647131054,5.52837362967686,2078772.82901224,0.0,1.0
2021-04-06,22.315,22.96,22.29,22.74,401332,5.48048234323585,5.63889198300225,5.47434243471778,5.58486078804317,1634112.29507078,0.0,1.0
2021-04-07,22.24,22.76,22.1,22.53,361092,5.46206261768162,5.58977271485763,5.42767912998039,5.53328555649132,1470266.20566438,0.0,1.0
2021-04-08,22.59,22.6,22.07,22.37,424916,5.5480213369347,5.55047730034194,5.4203112397587,5.49399014197562,1730139.78444852,0.0,1.0
2021-04-09,22.33,22.57,22.05,22.5,498199,5.4841662883467,5.54310941012024,5.41539931294423,5.52591766626963,2028527.78072011,0.0,1.0
2021-04-12,21.94,22.5,21.7763,22.43,356546,5.38838371546469,5.52591766626963,5.34817959448832,5.50872592241901,1451756.15788999,0.0,1.0
2021-04-13,22.25,22.5,21.97,22.15,367212,5.46451858108885,5.52591766626963,5.39575160568639,5.43995894701654,1495185.14371525,0.0,1.0
2021-04-14,22.11,22.58,21.88,22.18,439336,5.43013509338762,5.54556537352747,5.37364793502131,5.44732683723824,1788854.01430041,0.0,1.0
2021-04-15,22.25,22.42,22.11,22.32,319735,5.46451858108885,5.50626995901178,5.43013509338762,5.48171032493947,1301872.00289151,0.0,1.0
2021-04-16,22.39,22.41,22.05,22.41,389106,5.49890206879009,5.50381399560455,5.41539931294423,5.50381399560455,1584331.42307568,0.0,1.0
2021-04-19,21.02,22.5,20.8561,22.38,692403,5.16243508199945,5.52591766626963,5.12218184175493,5.49644610538285,2819272.46131355,0.0,1.0
2021-04-20,20.37,21.2,20.28,20.98,596683,5.00279746052943,5.2066424233296,4.98069378986436,5.15261122837052,2429527.2406878,0.0,1.0
2021-04-21,21.16,21.32,20.45,20.45,511423,5.19681856970068,5.23611398421637,5.02244516778728,5.02244516778728,2082372.23117514,0.0,1.0
2021-04-22,20.95,21.424,20.9,21.21,337693,5.14524333814883,5.26165600365158,5.13296352111267,5.20909838673683,1374991.98483882,0.0,1.0
2021-04-23,21.185,21.41,21.0,21.11,371814,5.20295847821876,5.25821765488145,5.15752315518498,5.18453875266452,1513923.20791625,0.0,1.0
2021-04-26,21.7,21.71,21.24,21.26,325180,5.32944059369115,5.33189655709838,5.21646627695853,5.22137820377299,1324042.52865736,0.0,1.0
2021-04-27,21.87,21.94,21.68,21.75,387252,5.37119197161408,5.38838371546469,5.32452866687669,5.34172041072731,1576782.45066615,0.0,1.0
2021-04-28,21.95,22.01,21.79,21.93,392513,5.39083967887192,5.40557545931531,5.35154426435623,5.38592775205746,1598203.77960172,0.0,1.0
2021-04-29,21.6,22.13,21.38,22.07,487529,5.30488095961884,5.43504702020208,5.25084976465976,5.4203112397587,1985082.50800724,0.0,1.0
2021-04-30,20.55,21.48,20.51,21.33,560471,5.04700480185959,5.27540939873207,5.03718094823067,5.2385699476236,2282082.04710966,0.0,1.0
2021-05-03,20.52,20.94,20.47,20.81,617548,5.0396369116379,5.1427873747416,5.02735709460174,5.1108598504476,2514483.71820928,0.0,1.0
2021-05-04,20.06,20.55,19.7775,20.5,569723,4.92666259490527,5.04700480185959,4.857281628651,5.03472498482344,2319753.61816304,0.0,1.0
2021-05-05,19.89,20.34,19.79,20.34,683714,4.88491121698235,4.99542957030774,4.86035158291004,4.99542957030774,2783893.26969197,0.0,1.0
2021-05-06,20.17,20.19,19.11,20.13,794209,4.95367819238482,4.95859011919928,4.69334607121834,4.94385433875589,3233798.18144545,0.0,1.0
2021-05-07,20.89,21.0,20.1701,20.36,492476,5.13050755770544,5.15752315518498,4.95370275201889,5.0003414971222,2005225.31626503,0.0,1.0
2021-05-10,20.34,20.89,20.34,20.89,593481,4.99542957030774,5.13050755770544,4.99542957030774,5.13050755770544,2416489.58715203,0.0,1.0
2021-05-11,20.18,20.34,19.89,19.92,503150,4.95613415579205,4.99542957030774,4.88491121698235,4.89227910720404,2048686.87586552,0.0,1.0
2021-05-12,19.97,20.19,19.685,19.91,672705,4.9045589242402,4.95859011919928,4.83456396713411,4.88982314379681,2739067.68325373,0.0,1.0
2021-05-13,20.55,20.78,20.065,20.2,663570,5.04700480185959,5.1034919602259,4.92789057660889,4.96104608260651,2701872.50366309,0.0,1.0
2021-05-14,20.94,21.0,20.62,20.78,433546,5.1427873747416,5.15752315518498,5.06419654571021,5.1034919602259,1765278.74447777,0.0,1.0
2021-05-17,20.87,21.22,20.75,20.88,806898,5.12559563089098,5.21155435014406,5.09612407000421,5.12805159429821,3285464.26068198,0.0,1.0
2021-05-18,20.28,21.16,20.28,20.95,425291,4.98069378986436,5.19681856970068,4.98069378986436,5.14524333814883,1731666.68016242,0.0,1.0
2021-05-19,20.77,20.89,19.81,19.92,514122,5.10103599681867,5.13050755770544,4.8652635097245,4.89227910720404,2093361.80859333,0.0,1.0
2021-05-20,20.9,21.04,20.59,20.88,378514,5.13296352111267,5.16734700881391,5.05682865548852,5.12805159429821,1541203.74467129,0.0,1.0
2021-05-21,20.89,21.18,20.841,21.18,277571,5.13050755770544,5.20173049651514,5.11847333701001,5.20173049651514,1130191.92054232,0.0,1.0
2021-05-24,20.61,21.045,20.43,20.89,257166,5.07402039933913,5.18111398855371,5.02970581069861,5.14295420389105,1044574.29077154,0.05,1.0
2021-05-25,20.25,20.97,20.22,20.7,389268,4.9853912220581,5.16264957662016,4.97800545728468,5.09617769365939,1581155.14889237,0.0,1.0
2021-05-26,20.95,20.97,20.22,20.25,455258,5.15772573343788,5.16264957662016,4.97800545728468,4.9853912220581,1849197.80401791,0.0,1.0
2021-05-27,21.43,21.5,20.96,20.99,398648,5.2758979698126,5.29313142095057,5.16018765502903,5.16757341980244,1619255.46871473,0.0,1.0
2021-05-28,21.42,21.71,21.335,21.54,325212,5.27343604822146,5.34483177436451,5.25250971469677,5.30297910731513,1320968.14606283,0.0,1.0
2021-06-01,21.65,21.72,21.3,21.47,512631,5.33006024481767,5.34729369595565,5.24389298912778,5.28574565617715,2082239.34444097,0.0,1.0
2021-06-02,21.73,21.745,21.33,21.74,390227,5.34975561754679,5.3534484999335,5.2512787539012,5.35221753913793,1585050.48009809,0.0,1.0
2021-06-03,21.93,22.05,21.51,21.57,551977,5.39899404936959,5.42853710846326,5.29559334254171,5.31036487208855,2242057.59430563,0.0,1.0
2021-06-04,22.09,22.27,21.89,21.89,294032,5.43838479482782,5.48269938346834,5.38914636300503,5.38914636300503,1194319.10852966,0.0,1.0
2021-06-07,22.34,22.44,21.95,22.05,338115,5.49993283460632,5.52455205051772,5.40391789255187,5.42853710846326,1373378.42609139,0.0,1.0
2021-06-08,22.42,22.6,22.29,22.45,397596,5.51962820733544,5.56394279597595,5.48762322665062,5.52701397210885,1614982.38380502,0.0,1.0
2021-06-09,22.53,22.63,22.38,22.5,302470,5.54670934483797,5.57132856074937,5.50978052097088,5.53932358006455,1228593.14889864,0.0,1.0
2021-06-10,22.49,22.81,22.46,22.53,393496,5.53686165847341,5.61564314938989,5.5294758937,5.54670934483797,1598328.72588693,0.0,1.0
2021-06-11,22.4,22.76,22.28,22.6,261941,5.51470436415316,5.60333354143419,5.48516130505948,5.56394279597595,1063969.70944444,0.0,1.0
2021-06-14,21.8,22.4253,21.58,22.19,795964,5.36698906868477,5.52093302577874,5.31282679367969,5.46300401073922,3233100.52953998,0.0,1.0
2021-06-15,21.48,22.07,21.32,21.83,451450,5.28820757776829,5.43346095164554,5.24881683231006,5.37437483345819,1833730.21149301,0.0,1.0
2021-06-16,21.69,21.78,21.39,21.72,463840,5.33990793118223,5.36206522550249,5.26605028344804,5.34729369595565,1884056.75334792,0.0,1.0
2021-06-17,22.4,22.63,21.63,21.65,1064984,5.51470436415316,5.57132856074937,5.32513640163539,5.33006024481767,4325824.20103372,0.0,1.0
2021-06-18,21.5,22.32,20.83,22.18,2183943,5.29313142095057,5.49500899142404,5.12818267434421,5.46054208914808,8870887.71575741,0.0,1.0
2021-06-21,21.33,21.63,21.24,21.53,556978,5.2512787539012,5.32513640163539,5.22912145958094,5.30051718572399,2262370.99509792,0.0,1.0
2021-06-22,21.41,21.48,20.85,21.24,367774,5.27097412663032,5.28820757776829,5.13310651752649,5.22912145958094,1493849.36272373,0.0,1.0
2021-06-23,21.85,22.0,21.34,21.49,479701,5.37929867664047,5.41622750050756,5.25374067549234,5.29066949935943,1948482.03828421,0.0,1.0
2021-06-24,22.08,22.225,21.78,22.01,404145,5.43592287323668,5.47162073630821,5.36206522550249,5.4186894220987,1641583.55592833,0.0,1.0
2021-06-25,22.16,22.48,22.1,22.15,1454449,5.4556182459658,5.53439973688227,5.44084671641896,5.45315632437466,5907779.53787972,0.0,1.0
2021-06-28,22.42,22.49,22.05,22.28,449055,5.51962820733544,5.53686165847341,5.42853710846326,5.48516130505948,1824002.03814818,0.0,1.0
2021-06-29,22.36,22.665,22.34,22.665,286237,5.5048566777886,5.57994528631836,5.49993283460632,5.57994528631836,1162656.84914636,0.0,1.0
2021-06-30,22.24,22.42,22.0401,22.26,497397,5.47531361869492,5.51962820733544,5.42609980608803,5.4802374618772,2020360.8506058,0.0,1.0
2021-07-01,21.9,22.38,21.85,22.28,247630,5.39160828459617,5.50978052097088,5.37929867664047,5.48516130505948,1005840.31957473,0.0,1.0
2021-07-02,21.25,21.91,21.2228,21.91,358588,5.23158338117208,5.39407020618731,5.22488695444418,5.39407020618731,1456537.04525165,0.0,1.0
2021-07-06,20.86,21.15,20.47,21.15,391145,5.13556843911763,5.20696416526068,5.03955349706317,5.20696416526068,1588779.27472463,0.0,1.0
2021-07-07,20.42,20.99,20.355,20.93,422143,5.02724388910748,5.16757341980244,5.01124139876507,5.15280189025561,1714689.05232095,0.0,1.0
2021-07-08,20.22,20.39,19.46,19.91,471311,4.97800545728468,5.01985812433406,4.79089941635805,4.90168588795935,1914402.96756891,0.0,1.0
2021-07-09,20.54,20.76,20.39,20.41,342855,5.05678694820115,5.11094922320623,5.01985812433406,5.02478196751634,1392631.67939182,0.0,1.0
2021-07-12,20.52,20.6,20.26,20.54,387280,5.05186310501887,5.07155847774799,4.98785314364924,5.05678694820115,1573080.15573599,0.0,1.0
2021-07-13,20.14,20.5,20.07,20.37,376563,4.95831008455556,5.04693926183659,4.94107663341758,5.01493428115178,1529549.11868522,0.0,1.0
2021-07-14,19.84,21.0,19.42,20.29,735148,4.88445243682137,5.17003534139358,4.7810517299935,4.99523890842266,2986073.97833351,0.0,1.0
2021-07-15,19.93,20.06,19.57,19.83,372761,4.90660973114163,4.93861471182644,4.81798055386059,4.88199051523023,1514105.89736703,0.0,1.0
2021-07-16,19.77,20.27,19.68,20.135,555878,4.86721898568339,4.99031506524038,4.84506169136313,4.95707912375999,2257902.94053453,0.0,1.0
2021-07-19,19.55,19.71,19.26,19.33,387723,4.81305671067831,4.85244745613655,4.74166098453526,4.75889443567324,1574879.5631647,0.0,1.0
2021-07-20,20.01,20.26,19.485,19.52,544749,4.92630510387074,4.98785314364924,4.7970542203359,4.80567094590489,2212698.41395638,0.0,1.0
2021-07-21,20.83,20.83,20.1,20.2,301416,5.12818267434421,5.12818267434421,4.948462398191,4.9730816141024,1224311.94025336,0.0,1.0
2021-07-22,20.4,20.85,20.37,20.83,203889,5.0223200459252,5.13310651752649,5.01493428115178,5.12818267434421,828170.160795433,0.0,1.0
2021-07-23,20.61,20.65,20.19,20.53,213141,5.07402039933913,5.08386808570369,4.97061969251126,5.05432502661001,865750.561541327,0.0,1.0
2021-07-26,20.44,20.845,20.41,20.46,244835,5.03216773228976,5.13187555673092,5.02478196751634,5.03709157547203,994487.39911594,0.0,1.0
2021-07-27,20.08,20.28,19.61,20.23,247121,4.94353855500872,4.99277698683152,4.82782824022515,4.98046737887582,1003772.82887222,0.0,1.0
2021-07-28,20.51,20.7,19.99,20.45,297836,5.04940118342773,5.09617769365939,4.92138126068846,5.0346296538809,1209770.45358342,0.0,1.0
2021-07-29,20.92,21.075,20.57,20.58,264072,5.15033996866447,5.18849975332713,5.06417271297457,5.06663463456571,1072625.54969406,0.0,1.0
2021-07-30,20.77,21.12,20.69,20.76,419331,5.11341114479737,5.19957840048726,5.09371577206825,5.11094922320623,1703267.08010981,0.0,1.0
2021-08-02,20.77,21.26,20.69,20.91,297046,5.11341114479737,5.23404530276322,5.09371577206825,5.14787804707333,1206561.57803334,0.0,1.0
2021-08-03,21.2,21.25,20.66,20.77,369446,5.21927377321638,5.23158338117208,5.08633000729483,5.11341114479737,1500640.80566009,0.0,1.0
2021-08-04,20.88,21.66,20.46,21.01,484370,5.14049228229991,5.33252216640881,5.03709157547203,5.17249726298472,1967446.89897191,0.0,1.0
2021-08-05,20.83,21.1,20.64,20.86,320598,5.12818267434421,5.19465455730498,5.08140616411255,5.13556843911763,1302226.6881033,0.0,1.0
2021-08-06,21.01,21.24,20.85,20.95,474890,5.17249726298472,5.22912145958094,5.13310651752649,5.15772573343788,1928940.39237106,0.0,1.0
2021-08-09,20.73,21.03,20.6,20.96,210764,5.10356345843281,5.177421106167,5.07155847774799,5.16018765502903,856095.50181662,0.0,1.0
2021-08-10,20.37,20.9,20.18,20.8,295168,5.01493428115178,5.14541612548219,4.96815777092012,5.12079690957079,1198933.3903333,0.0,1.0
2021-08-11,20.7,20.7,20.09,20.5,328184,5.09617769365939,5.09617769365939,4.94600047659986,5.04693926183659,1333040.01711955,0.0,1.0
2021-08-12,20.21,20.62,20.16,20.62,277715,4.97554353569354,5.07648232093027,4.96323392773784,5.07648232093027,1128041.61188345,0.0,1.0
2021-08-13,20.12,20.19,19.91,20.14,178120,4.95338624137328,4.97061969251126,4.90168588795935,4.95831008455556,723499.889846351,0.0,1.0
2021-08-16,20.22,20.3,19.98,20.07,246888,4.97800545728468,4.9977008300138,4.91891933909732,4.94107663341758,1002826.41367834,0.0,1.0
2021-08-17,20.2,20.425,19.86,20.0,260948,4.9730816141024,5.02847484990305,4.88937628000365,4.9238431822796,1059936.27473403,0.0,1.0
2021-08-18,20.39,20.87,20.195,20.21,285847,5.01985812433406,5.13803036070877,4.97185065330683,4.97554353569354,1161072.72071025,0.0,1.0
2021-08-19,20.39,20.68,20.22,20.4,353556,5.01985812433406,5.09125385047711,4.97800545728468,5.0223200459252,1436097.72655803,0.0,1.0
2021-08-20,20.82,20.85,20.26,20.26,302129,5.12572075275307,5.13310651752649,4.98785314364924,4.98785314364924,1227208.05198399,0.0,1.0
2021-08-23,21.23,21.3144,20.91,20.93,295672,5.2389691459455,5.25979670109942,5.16000211218655,5.16493755179648,1198158.71884986,0.05,1.0
2021-08-24,21.33,21.49,21.21,21.22,277401,5.26364634399517,5.30312986087465,5.23403370633556,5.23650142614053,1124118.70845961,0.0,1.0
2021-08-25,21.09,21.59,21.08,21.32,354951,5.20442106867596,5.32780705892432,5.20195334887099,5.2611786241902,1438376.42865904,0.0,1.0
2021-08-26,20.97,21.3,20.86,21.15,316877,5.17480843101635,5.25624318458027,5.14766351316171,5.21922738750576,1284088.24762908,0.0,1.0
2021-08-27,21.78,21.82,20.99,20.99,534290,5.3746937352187,5.38456461443857,5.17974387062628,5.17974387062628,2165116.14861837,0.0,1.0
2021-08-30,21.47,21.92,21.37,21.84,365601,5.29819442126471,5.40924181248824,5.27351722321504,5.3895000540485,1481533.67843498,0.0,1.0
2021-08-31,21.37,21.73,21.26,21.41,363984,5.27351722321504,5.36235513619386,5.2463723053604,5.28338810243491,1474981.0706521,0.0,1.0
2021-09-01,21.12,21.36,20.64,21.21,523258,5.21182422809086,5.27104950341007,5.09337367745243,5.23403370633556,2120410.91110399,0.0,1.0
2021-09-02,20.96,21.395,20.94,21.06,424395,5.17234071121138,5.27968652272746,5.16740527160145,5.19701790926105,1719786.01114169,0.0,1.0
2021-09-03,20.81,21.14,20.7,20.97,472819,5.13532491413687,5.21675966770079,5.10817999628223,5.17480843101635,1916015.7447708,0.0,1.0
2021-09-07,20.78,21.23,20.53,20.72,387160,5.12792175472197,5.2389691459455,5.06622875959779,5.11311543589217,1568897.72988282,0.0,1.0
2021-09-08,20.11,20.67,19.99,20.67,395377,4.96258452778916,5.10077683686733,4.93297189012956,5.10077683686733,1602195.67555501,0.0,1.0
2021-09-09,19.96,20.5,19.91,20.02,391987,4.92556873071466,5.05882560018289,4.91323013168982,4.94037504954446,1588458.29745732,0.0,1.0
2021-09-10,19.81,20.19,19.75,20.03,359558,4.88855293364015,4.9823262862289,4.87374661481034,4.94284276934943,1457045.48497057,0.0,1.0
2021-09-13,20.47,20.51,19.925,20.01,323078,5.05142244076799,5.06129331998786,4.91693171139727,4.93790732973949,1309216.70827327,0.0,1.0
2021-09-14,19.81,20.55,19.71,20.5,367508,4.88855293364015,5.07116419920773,4.86387573559047,5.05882560018289,1489261.46015542,0.0,1.0
2021-09-15,20.19,20.28,19.65,19.79,392697,4.9823262862289,5.00453576447361,4.84906941676067,4.88361749403021,1591335.44744238,0.0,1.0
2021-09-16,20.12,20.39,19.69,20.15,368329,4.96505224759413,5.03168068232825,4.85894029598054,4.97245540700903,1492588.4180959,0.0,1.0
2021-09-17,19.62,20.32,19.445,20.15,1821237,4.84166625734577,5.01440664369348,4.79848116075884,4.97245540700903,7380242.26386659,0.0,1.0
2021-09-20,19.02,19.36,18.75,19.03,546773,4.69360306904773,4.77750554241662,4.62697463431362,4.6960707888527,2215701.30814448,0.0,1.0
2021-09-21,18.8,19.26,18.77,19.15,435826,4.63931323333845,4.75282834436695,4.63191007392355,4.72568342651231,1766108.1259012,0.0,1.0
2021-09-22,19.01,19.229,18.765,18.96,392845,4.69113534924277,4.74517841297155,4.63067621402107,4.67879675021793,1591935.19138293,0.0,1.0
2021-09-23,19.35,19.54,19.02,19.08,432322,4.77503782261165,4.82192449890603,4.69360306904773,4.70840938787754,1751908.78287633,0.0,1.0
2021-09-24,19.35,19.56,19.12,19.19,322792,4.77503782261165,4.82685993851597,4.71828026709741,4.73555430573218,1308057.7436314,0.0,1.0
2021-09-27,19.58,19.88,19.35,19.39,361113,4.8317953781259,4.90582697227492,4.77503782261165,4.78490870183152,1463346.84867025,0.0,1.0
2021-09-28,19.12,19.55,19.07,19.41,331134,4.71828026709741,4.824392218711,4.70594166807257,4.78984414144146,1341862.22979392,0.0,1.0
2021-09-29,19.0,19.35,18.92,19.15,435709,4.6886676294378,4.77503782261165,4.66892587099806,4.72568342651231,1765634.00400225,0.0,1.0
2021-09-30,18.84,19.37,18.79,19.1,292571,4.64918411255832,4.77997326222159,4.63684551353349,4.71334482748747,1185592.46236581,0.0,1.0
2021-10-01,18.92,19.16,18.71,18.78,400570,4.66892587099806,4.72815114631728,4.61710375509375,4.63437779372852,1623239.39368519,0.0,1.0
2021-10-04,18.18,18.81,18.1,18.81,464133,4.48631460543048,4.64178095314342,4.46657284699075,4.64178095314342,1880817.25917889,0.0,1.0
2021-10-05,18.48,18.54,18.16,18.18,305145,4.5603461995795,4.5751525184093,4.48137916582055,4.48631460543048,1236546.38336887,0.0,1.0
2021-10-06,18.13,18.44,17.89,18.26,206970,4.47397600640565,4.55047532035963,4.41475073108643,4.50605636387022,838709.482265332,0.0,1.0
2021-10-07,18.41,18.655,18.28,18.34,351364,4.54307216094473,4.60353129616643,4.51099180348016,4.52579812230996,1423840.74274859,0.0,1.0
2021-10-08,18.19,18.51,18.1,18.48,169178,4.48878232523545,4.5677493589944,4.46657284699075,4.5603461995795,685564.056581555,0.0,1.0
2021-10-11,18.18,18.305,18.02,18.12,265549,4.48631460543048,4.51716110299257,4.44683108855101,4.47150828660068,1076090.56532868,0.0,1.0
2021-10-12,18.46,18.495,18.2,18.28,264956,4.55541075996957,4.56404777928695,4.49125004504042,4.51099180348016,1073687.53724256,0.0,1.0
2021-10-13,18.55,18.6,18.285,18.48,222295,4.57762023821427,4.58995883723911,4.51222566338264,4.5603461995795,900811.346379534,0.0,1.0
2021-10-14,18.83,19.13,18.61,18.78,337515,4.64671639275335,4.72074798690237,4.59242655704408,4.63437779372852,1367720.10874419,0.0,1.0
2021-10-15,18.62,19.13,18.58,19.1,467006,4.59489427684904,4.72074798690237,4.58502339762917,4.71334482748747,1892459.58580859,0.0,1.0
2021-10-18,18.24,18.585,18.15,18.55,278683,4.50112092426029,4.58625725753166,4.47891144601558,4.57762023821427,1129313.78772841,0.0,1.0
2021-10-19,18.16,18.58,18.15,18.36,332546,4.48137916582055,4.58502339762917,4.47891144601558,4.53073356191989,1347584.11117267,0.0,1.0
2021-10-20,18.32,18.34,18.15,18.15,278022,4.52086268270003,4.52579812230996,4.47891144601558,4.47891144601558,1126635.20161556,0.0,1.0
2021-10-21,18.16,18.283,17.94,18.11,440923,4.48137916582055,4.51173211942165,4.42708933011127,4.46904056679571,1786762.82093481,0.0,1.0
2021-10-22,18.16,18.67,18.02,18.12,330649,4.48137916582055,4.60723287587388,4.44683108855101,4.47150828660068,1339896.85269145,0.0,1.0
2021-10-25,18.1,18.31,18.05,18.22,259420,4.46657284699075,4.51839496289506,4.45423424796591,4.49618548465035,1051253.87200692,0.0,1.0
2021-10-26,17.95,18.3,17.89,18.18,349775,4.42955704991624,4.51592724309009,4.41475073108643,4.48631460543048,1417401.60003554,0.0,1.0
2021-10-27,17.66,18.105,17.43,17.84,429504,4.35799317557219,4.46780670689323,4.30123562005794,4.4024121320616,1740489.33406237,0.0,1.0
2021-10-28,17.72,18.11,17.7,17.81,247946,4.37279949440199,4.46904056679571,4.36786405479205,4.39500897264669,1004757.50731874,0.0,1.0
2021-10-29,17.92,17.93,17.61,17.61,402693,4.42215389050134,4.4246216103063,4.34565457654735,4.34565457654735,1631842.47737292,0.0,1.0
2021-11-01,18.32,18.4,17.85,17.95,309769,4.52086268270003,4.54060444113976,4.40487985186656,4.42955704991624,1255284.32918708,0.0,1.0
2021-11-02,18.28,18.44,18.13,18.35,325560,4.51099180348016,4.55047532035963,4.47397600640565,4.52826584211493,1319274.57624922,0.0,1.0
2021-11-03,18.78,18.85,18.0316,18.09,307287,4.63437779372852,4.65165183236329,4.44969364352477,4.46410512718578,1245226.46121113,0.0,1.0
2021-11-04,18.49,18.86,18.46,18.78,298205,4.56281391938447,4.65411955216826,4.55541075996957,4.63437779372852,1208423.25534586,0.0,1.0
2021-11-05,18.97,19.48,18.425,18.64,827324,4.6812644700229,4.80711818007623,4.54677374065218,4.59982971645898,3352584.83696035,0.0,1.0
2021-11-08,19.06,19.2,18.9,19.03,313785,4.7034739482676,4.73802202553714,4.66399043138813,4.6960707888527,1271558.46206033,0.0,1.0
2021-11-09,18.4,18.85,17.81,18.85,813216,4.54060444113976,4.65165183236329,4.39500897264669,4.65165183236329,3295414.65105998,0.0,1.0
2021-11-10,18.68,19.02,18.28,18.28,355774,4.60970059567885,4.69360306904773,4.51099180348016,4.51099180348016,1441711.49124736,0.0,1.0
2021-11-11,19.11,19.17,18.71,18.71,299319,4.71581254729244,4.73061886612224,4.61710375509375,4.61710375509375,1212937.54419567,0.0,1.0
2021-11-12,19.31,19.58,19.06,19.11,459914,4.76516694339178,4.8317953781259,4.7034739482676,4.71581254729244,1863720.50454935,0.0,1.0
2021-11-15,19.52,19.55,19.22,19.38,375504,4.8169890592961,4.824392218711,4.74295746514708,4.78244098202655,1521663.84224072,0.0,1.0
2021-11-16,19.68,19.77,19.43,19.46,446429,4.85647257617557,4.87868205442028,4.79477958105139,4.80218274046629,1809074.91645277,0.0,1.0
2021-11-17,19.55,19.74,19.33,19.74,318113,4.824392218711,4.87127889500538,4.77010238300172,4.87127889500538,1289096.91999745,0.0,1.0
2021-11-18,19.32,19.6,18.91,19.55,361681,4.76763466319675,4.83673081773583,4.66645815119309,4.824392218711,1465648.5686583,0.0,1.0
2021-11-19,19.08,19.58,19.03,19.2945,219218,4.70840938787754,4.8317953781259,4.6960707888527,4.76134197769408,888342.345669621,0.0,1.0
2021-11-22,19.03,19.45,19.001,19.11,251793,4.6960707888527,4.79971502066133,4.6889144014183,4.71581254729244,1020346.79744907,0.0,1.0
2021-11-23,18.84,19.15,18.73,18.95,282040,4.64918411255832,4.72568342651231,4.62203919470368,4.67632903041296,1142917.43913666,0.0,1.0
2021-11-24,18.74,18.86,18.56,18.68,178958,4.62450691450865,4.65411955216826,4.58008795801924,4.60970059567885,725195.78454481,0.0,1.0
2021-11-26,18.17,18.36,17.57,18.22,387397,4.49618548465035,4.54320118316899,4.34771485774941,4.5085580368921,1565550.06772533,0.05,1.0
2021-11-29,17.91,18.34,17.79,18.22,392560,4.43184821299328,4.53825216227229,4.40215408761309,4.5085580368921,1586414.8008019,0.0,1.0
2021-11-30,17.92,18.01,17.19,17.76,571263,4.43432272344163,4.45659331747677,4.25368346071214,4.39473055626804,2308589.96930532,0.0,1.0
2021-12-01,18.13,18.81,18.08,18.35,696680,4.48628744285696,4.6545541533447,4.47391489061521,4.54072667272064,2815425.57423749,0.0,1.0
2021-12-02,18.79,18.945,18.1,18.14,501914,4.649605132448,4.68796004439741,4.47886391151191,4.48876195330531,2028336.55576138,0.0,1.0
2021-12-03,18.42,18.95,18.28,18.9,533710,4.55804824585908,4.68919729962158,4.52340509958219,4.67682474737984,2156830.65858973,0.0,1.0
2021-12-06,19.48,19.59,18.7,18.71,595385,4.82034635338409,4.84756596831593,4.62733453841286,4.62980904886121,2406071.87735745,0.0,1.0
2021-12-07,19.69,20.09,19.6,19.71,564615,4.87231107279942,4.97129149073338,4.85004047876428,4.87726009369612,2281724.04920208,0.0,1.0
2021-12-08,20.0,20.06,19.65,19.67,393119,4.94902089669824,4.96386795938834,4.86241303100602,4.86736205190272,1588673.8334941,0.0,1.0
2021-12-09,19.87,20.305,19.72,19.77,434748,4.9168522608697,5.02449346537289,4.87973460414447,4.89210715638621,1756905.08920681,0.0,1.0
2021-12-10,20.01,20.54,19.81,19.99,472479,4.95149540714659,5.08264446090909,4.90200519817961,4.94654638624989,1909383.73412493,0.0,1.0
2021-12-13,20.42,20.54,19.93,19.93,461156,5.05295033552891,5.08264446090909,4.9316993235598,4.9316993235598,1863625.18819697,0.0,1.0
2021-12-14,19.72,20.72,19.675,20.28,829335,4.87973460414447,5.12718564897938,4.8685993071269,5.01830718925202,3351511.40927004,0.0,1.0
2021-12-15,20.01,20.18,19.52,19.78,798221,4.95149540714659,4.99356208476853,4.83024439517748,4.89458166683456,3225773.40715024,0.0,1.0
2021-12-16,19.25,20.28,19.07,20.09,525154,4.76343261307206,5.01830718925202,4.71889142500177,4.97129149073338,2122254.12242797,0.0,1.0
2021-12-17,19.77,20.25,19.2,19.34,2242086,4.89210715638621,5.01088365790697,4.75106006083031,4.7857032071072,9060725.53258289,0.0,1.0
2021-12-20,19.08,19.6,18.699,19.4,656461,4.72136593545012,4.85004047876428,4.62708708736802,4.8005502697973,2652892.41529758,0.0,1.0
2021-12-21,19.39,19.55,19.28,19.28,344184,4.79807575934895,4.83766792652253,4.77085614441711,4.77085614441711,1390917.54585083,0.0,1.0
2021-12-22,19.44,19.45,19.15,19.35,422855,4.81044831159069,4.81292282203904,4.73868750858857,4.78817771755555,1708843.05734942,0.0,1.0
2021-12-23,19.38,19.5,19.21,19.46,372965,4.7956012489006,4.82529537428079,4.75353457127866,4.81539733248739,1507227.42047351,0.0,1.0
2021-12-27,19.5,19.64,19.21,19.35,563410,4.82529537428079,4.85993852055767,4.75353457127866,4.78817771755555,2276854.39912319,0.0,1.0
2021-12-28,19.1,19.69,19.08,19.53,335557,4.72631495634682,4.87231107279942,4.72136593545012,4.83271890562583,1356054.08424874,0.0,1.0
2021-12-29,18.85,19.2,18.8,19.11,339789,4.66445219513809,4.75106006083031,4.65207964289635,4.72878946679517,1373156.45697391,0.0,1.0
2021-12-30,18.96,19.305,18.8,18.86,384953,4.69167181006993,4.77704242053798,4.65207964289635,4.66692670558644,1555673.36665248,0.0,1.0
2021-12-31,18.91,19.175,18.89,18.92,395395,4.67929925782819,4.74487378470944,4.67435023693149,4.68177376827654,1597871.61239828,0.0,1.0
2022-01-03,19.54,19.88,19.15,19.15,469952,4.83519341607418,4.91932677131805,4.73868750858857,4.73868750858857,1899171.61317112,0.0,1.0
2022-01-04,19.64,19.71,19.03,19.47,760452,4.85993852055767,4.87726009369612,4.70899338320838,4.81787184293574,3073141.19650349,0.0,1.0
2022-01-05,19.13,19.9,19.11,19.62,302086,4.73373848769187,4.92427579221475,4.72878946679517,4.85498949966098,1220790.96575057,0.0,1.0
2022-01-06,18.95,19.345,18.88,19.07,497882,4.68919729962158,4.78694046233137,4.67187572648314,4.71889142500177,2012042.4237132,0.0,1.0
2022-01-07,18.68,19.22,18.59,18.97,335252,4.62238551751616,4.75600908172701,4.60011492348102,4.69414632051828,1354821.51721632,0.0,1.0
2022-01-10,18.56,18.6,18.12,18.52,325973,4.59269139213597,4.60258943392937,4.48381293240861,4.58279335034257,1317323.19100723,0.0,1.0
2022-01-11,18.8,19.11,18.415,18.54,555492,4.65207964289635,4.72878946679517,4.55681099063491,4.58774237123927,2244856.15072104,0.0,1.0
2022-01-12,18.69,19.08,18.52,18.91,371915,4.62486002796451,4.72136593545012,4.58279335034257,4.67929925782819,1502984.1569193,0.0,1.0
2022-01-13,18.41,19.09,18.38,18.81,348855,4.55557373541073,4.72384044589847,4.54815020406568,4.6545541533447,1409794.006862,0.0,1.0
2022-01-14,18.35,18.52,18.11,18.23,244473,4.54072667272064,4.58279335034257,4.48133842196026,4.51103254734045,987965.115132575,0.0,1.0
2022-01-18,17.62,18.97,17.58,18.12,431033,4.36008740999115,4.69414632051828,4.35018936819775,4.48381293240861,1741892.01863167,0.0,1.0
2022-01-19,17.42,18.0,17.29,17.65,409999,4.31059720102417,4.45411880702842,4.27842856519563,4.3675109413362,1656889.34663231,0.0,1.0
2022-01-20,17.26,17.83,17.21,17.5,562021,4.27100503385058,4.41205212940648,4.25863248160884,4.33039328461096,2271241.16762148,0.0,1.0
2022-01-21,17.21,17.81,17.07,17.09,724755,4.25863248160884,4.40710310850978,4.22398933533195,4.22893835622865,2928882.35927039,0.0,1.0
2022-01-24,17.35,17.44,16.58,16.96,688797,4.29327562788573,4.31554622192087,4.10273832336284,4.19676972040011,2783568.76795381,0.0,1.0
2022-01-25,17.06,17.41,16.77,17.03,514803,4.2215148248836,4.30812269057582,4.14975402188148,4.21409129353855,2080423.62619019,0.0,1.0
2022-01-26,16.87,17.64,16.72,17.33,355347,4.17449912636497,4.36503643088785,4.13738146963973,4.28832660698903,1436029.4992372,0.0,1.0
2022-01-27,16.34,17.11,16.25,16.88,344698,4.04335007260246,4.23388737712535,4.02107947856732,4.17697363681332,1392994.7243907,0.0,1.0
2022-01-28,16.83,16.98,16.23,16.41,413315,4.16460108457157,4.20171874129681,4.01613045767062,4.06067164574091,1670289.97705685,0.0,1.0
2022-01-31,16.87,16.95,16.52,16.59,797456,4.17449912636497,4.19429520995176,4.08789126067275,4.10521283381119,3222681.88656073,0.0,1.0
2022-02-01,17.05,17.24,16.65,16.89,507634,4.21904031443525,4.26605601295388,4.12005989650129,4.17944814726167,2051452.23912338,0.0,1.0
2022-02-02,16.86,17.15,16.75,17.04,514921,4.17202461591662,4.24378541891874,4.14480500098478,4.2165658039869,2080900.48818962,0.0,1.0
2022-02-03,16.33,17.02,16.255,16.65,347441,4.04087556215411,4.2116167830902,4.0223167337915,4.12005989650129,1404079.74527566,0.0,1.0
2022-02-04,16.3,16.54,15.835,16.21,586161,4.03345203080907,4.09284028156945,3.91838729496083,4.01118143677393,2368795.81733453,0.0,1.0
2022-02-07,16.51,16.75,16.33,16.33,364138,4.0854167502244,4.14480500098478,4.04087556215411,4.04087556215411,1471555.71819442,0.0,1.0
2022-02-08,16.65,16.75,16.48,16.51,286997,4.12005989650129,4.14480500098478,4.07799321887935,4.0854167502244,1159813.24787483,0.0,1.0
2022-02-09,16.79,16.96,16.67,16.79,271395,4.15470304277817,4.19676972040011,4.12500891739799,4.15470304277817,1096762.39266261,0.0,1.0
2022-02-10,16.55,16.815,16.43,16.43,690331,4.0953147920178,4.16088931889905,4.06562066663761,4.06562066663761,2789767.97394635,0.0,1.0
2022-02-11,16.54,16.87,16.39,16.6,548511,4.09284028156945,4.17449912636497,4.05572262484421,4.10768734425954,2216644.50989059,0.0,1.0
2022-02-14,16.43,16.77,16.35,16.55,473165,4.06562066663761,4.14975402188148,4.04582458305081,4.0953147920178,1912155.99964701,0.0,1.0
2022-02-15,17.15,17.18,16.485,16.485,460600,4.24378541891874,4.25120895026379,4.07923047410353,4.07923047410353,1861378.27911493,0.0,1.0
2022-02-16,17.42,17.49,17.03,17.17,306463,4.31059720102417,4.32791877416261,4.21409129353855,4.24873443981544,1238479.31296656,0.0,1.0
2022-02-17,17.05,17.37,16.925,17.12,311346,4.21904031443525,4.29822464878242,4.18810893383089,4.2363618875737,1258212.50909535,0.0,1.0
2022-02-18,16.41,17.02,16.4,16.95,490235,4.06067164574091,4.2116167830902,4.05819713529256,4.19429520995176,1981139.34142837,0.0,1.0
2022-02-22,16.56,16.87,16.22,16.31,430128,4.09778930246614,4.17449912636497,4.01365594722227,4.03592654125742,1738234.72956827,0.0,1.0
2022-02-23,16.34,17.24,16.16,16.73,697302,4.04335007260246,4.26605601295388,3.99880888453218,4.13985598008808,2817939.20274294,0.0,1.0
2022-02-24,16.21,16.43,15.72,16.0,1543742,4.01118143677393,4.06562066663761,3.88993042480482,3.95921671735859,6238575.3959128,0.0,1.0
2022-02-25,17.1,17.11,16.24,16.25,1041298,4.231412866677,4.23388737712535,4.01860496811897,4.02107947856732,4208097.0023574,0.0,1.0
2022-02-28,17.32,17.5,16.89,16.89,699884,4.28585209654068,4.33039328461096,4.17944814726167,4.17944814726167,2828373.58988292,0.0,1.0
2022-03-01,16.8,17.39,16.71,17.07,1018732,4.15717755322652,4.30317366967912,4.13490695919138,4.22398933533195,4116903.20677228,0.0,1.0
2022-03-02,17.2,17.27,16.495,16.6,695844,4.25615797116049,4.27347954429893,4.08170498455188,4.10768734425954,2812047.12820766,0.0,1.0
2022-03-03,16.86,17.23,16.68,17.22,436426,4.17202461591662,4.26358150250554,4.12748342784633,4.26110699205719,1763686.22848678,0.0,1.0
2022-03-04,16.57,16.89,16.49,16.71,374635,4.10026381291449,4.17944814726167,4.0804677293277,4.13490695919138,1513976.23012641,0.0,1.0
2022-03-07,16.14,16.73,16.09,16.58,408086,3.99385986363548,4.13985598008808,3.98148731139374,4.10273832336284,1649158.52455687,0.0,1.0
2022-03-08,15.84,16.39,15.83,16.15,718371,3.91962455018501,4.05572262484421,3.91715003973666,3.99633437408383,2903083.31686077,0.0,1.0
2022-03-09,16.48,16.65,16.1,16.16,801126,4.07799321887935,4.12005989650129,3.98396182184209,3.99880888453218,3237513.10298356,0.0,1.0
2022-03-10,16.3,16.48,16.08,16.21,712892,4.03345203080907,4.07799321887935,3.97901280094539,4.01118143677393,2880941.56351455,0.0,1.0
2022-03-11,16.69,16.74,16.18,16.44,549682,4.12995793829468,4.14233049053643,4.00375790542888,4.06809517708596,2221376.75905439,0.0,1.0
2022-03-14,16.41,16.975,16.29,16.87,510147,4.06067164574091,4.20048148607263,4.03097752036072,4.17449912636497,2061607.7832298,0.0,1.0
2022-03-15,16.73,16.85,16.13,16.47,557356,4.15222853232982,4.18201140285461,4.00331417970592,4.08769897952613,2245677.42536271,0.05,1.0
2022-03-16,17.08,17.26,16.67,16.87,466160,4.2390952380271,4.28376954381427,4.13733709706743,4.18697521460874,1878233.99874959,0.0,1.0
2022-03-17,17.23,17.335,16.91,16.91,425463,4.27632382618308,4.30238383789226,4.196902838117,4.196902838117,1714259.20673159,0.0,1.0
2022-03-18,17.74,17.83,17.07,17.23,1298032,4.40290102591339,4.42523817880698,4.23661333215004,4.27632382618308,5229980.76597077,0.0,1.0
2022-03-21,17.45,17.89,17.355,17.66,357018,4.33092575547851,4.44012961406937,4.30734764964639,4.38304577889687,1438483.23701215,0.0,1.0
2022-03-22,17.42,17.73,17.38,17.48,668314,4.32348003784731,4.40041912003633,4.31355241433905,4.3383714731097,2692745.14467208,0.0,1.0
2022-03-23,16.9,17.33,16.81,17.32,456462,4.19442093223993,4.30114288495373,4.17208377934634,4.29866097907666,1839159.18898498,0.0,1.0
2022-03-24,17.17,17.1884,16.77,17.01,343475,4.26143239092069,4.26599909773449,4.16215615583809,4.22172189688765,1383916.3006704,0.0,1.0
2022-03-25,17.13,17.41,17.04,17.24,372860,4.25150476741243,4.32099813197025,4.22916761451884,4.27880573206014,1502313.21600689,0.0,1.0
2022-03-28,17.19,17.275,17.02,17.07,480207,4.26639620267482,4.28749240262987,4.22420380276471,4.23661333215004,1934831.63256724,0.0,1.0
2022-03-29,17.64,17.79,17.3,17.44,637883,4.37808196714274,4.41531055529872,4.29369716732253,4.32844384960144,2570133.72624075,0.0,1.0
2022-03-30,17.38,17.75,17.185,17.51,339995,4.31355241433905,4.40538293179046,4.26515524973628,4.3458171907409,1369894.81809865,0.0,1.0
2022-03-31,17.32,17.48,17.16,17.34,417805,4.29866097907666,4.3383714731097,4.25895048504362,4.30362479083079,1683403.88675042,0.0,1.0
2022-04-01,17.49,17.53,17.25,17.4,416120,4.34085337898677,4.35078100249503,4.28128763793721,4.31851622609318,1676614.74935576,0.0,1.0
2022-04-04,17.33,17.54,17.18,17.47,362332,4.30114288495373,4.35326290837209,4.26391429679775,4.33588956723264,1459894.20206568,0.0,1.0
2022-04-05,16.59,17.39,16.43,17.27,455721,4.11748185005091,4.31603432021612,4.07777135601787,4.28625144969134,1836173.58019599,0.0,1.0
2022-04-06,16.12,16.44,15.96,16.37,496861,4.00083227382886,4.08025326189494,3.96112177979582,4.06287992075548,2001933.29082873,0.0,1.0
2022-04-07,16.09,16.26,15.76,16.05,509522,3.99338655619766,4.03557895610777,3.91148366225452,3.9834589326894,2052946.50658763,0.0,1.0
2022-04-08,15.9,16.21,15.85,16.03,336988,3.94623034453343,4.02316942672244,3.9338208151481,3.97849512093527,1357779.12899139,0.0,1.0
2022-04-11,16.0,16.135,15.67,15.75,405948,3.97104940330408,4.00455513264445,3.88914650936093,3.90900175637745,1635630.11696499,0.0,1.0
2022-04-12,16.09,16.43,16.09,16.18,371527,3.99338655619766,4.07777135601787,3.99338655619766,4.01572370909125,1496942.34351605,0.0,1.0
2022-04-13,16.25,16.37,16.06,16.1,395364,4.0330970502307,4.06287992075548,3.98594083856647,3.99586846207473,1592985.4699709,0.0,1.0
2022-04-14,16.2,16.47,16.09,16.3,286255,4.02068752084538,4.08769897952613,3.99338655619766,4.04550657961603,1153367.67056818,0.0,1.0
2022-04-18,16.31,16.45,16.03,16.12,271167,4.04798848549309,4.082735167772,3.97849512093527,4.00083227382886,1092575.67946398,0.0,1.0
2022-04-19,16.54,16.71,16.34,16.39,421258,4.10507232066559,4.14726472057569,4.05543420312429,4.06784373250961,1697316.58195739,0.0,1.0
2022-04-20,16.53,16.96,16.51,16.73,237120,4.10259041478852,4.20931236750232,4.09762660303439,4.15222853232982,955394.812475339,0.0,1.0
2022-04-21,16.24,16.94,16.14,16.71,382386,4.03061514435364,4.20434855574819,4.00579608558299,4.14726472057569,1540695.00996624,0.0,1.0
2022-04-22,16.01,16.33,15.96,16.18,288135,3.97353130918114,4.05295229724722,3.96112177979582,4.01572370909125,1160942.49448626,0.0,1.0
2022-04-25,16.14,16.22,15.84,15.91,291401,4.00579608558299,4.02565133259951,3.93133890927104,3.94871225041049,1174101.73646308,0.0,1.0
2022-04-26,15.38,15.99,15.37,15.98,637630,3.81717123892604,3.96856749742701,3.81468933304898,3.96608559154995,2569114.34834114,0.0,1.0
2022-04-27,15.26,15.535,15.18,15.33,346423,3.78738836840126,3.85564078002055,3.76753312138474,3.80476170954072,1395794.26923981,0.0,1.0
2022-04-28,15.81,15.84,15.25,15.49,260562,3.92389319163984,3.93133890927104,3.7849064625242,3.84447220357376,1049846.42007506,0.0,1.0
2022-04-29,15.6,15.98,15.46,15.76,349701,3.87177316822147,3.96608559154995,3.83702648594256,3.91148366225452,1409001.86115654,0.0,1.0
2022-05-02,15.89,15.92,15.43,15.59,367041,3.94374843865636,3.95119415628756,3.82958076831137,3.86929126234441,1478867.52431579,0.0,1.0
2022-05-03,16.04,16.13,15.67,15.85,277280,3.98097702681234,4.00331417970592,3.88914650936093,3.9338208151481,1117205.9446827,0.0,1.0
2022-05-04,16.78,16.8,15.98,16.03,321657,4.16463806171515,4.16960187346928,3.96608559154995,3.97849512093527,1296008.05160417,0.0,1.0
2022-05-05,16.09,16.74,15.89,16.65,351118,3.99338655619766,4.15471043820689,3.94374843865636,4.1323732853133,1414711.1832267,0.0,1.0
2022-05-06,15.84,16.105,15.6,16.05,484824,3.93133890927104,3.99710941501326,3.87177316822147,3.9834589326894,1953434.27194477,0.0,1.0
2022-05-09,15.56,15.88,15.44,15.6,382445,3.86184554471321,3.9412665327793,3.83206267418843,3.87177316822147,1540932.73050409,0.0,1.0
2022-05-10,15.29,16.2,14.94,15.77,659854,3.79483408603246,4.02068752084538,3.70796738033518,3.91396556813158,2658658.43704074,0.0,1.0
2022-05-11,15.22,15.64,15.01,15.33,563701,3.777460744893,3.88170079172973,3.72534072147464,3.80476170954072,2271242.4560862,0.0,1.0
2022-05-12,15.53,15.55,15.075,15.11,447629,3.85439982708202,3.85936363883615,3.74147310967556,3.75015978024529,1803569.60405501,0.0,1.0
2022-05-13,16.29,16.36,15.54,15.7,531987,4.04302467373896,4.06039801487842,3.85688173295908,3.89659222699212,2143461.62324695,0.0,1.0
2022-05-16,16.12,16.4,16.08,16.22,404839,4.00083227382886,4.07032563838668,3.9909046503206,4.02565133259951,1631161.77668566,0.0,1.0
2022-05-17,16.9,16.97,16.47,16.47,371706,4.19442093223993,4.21179427337939,4.08769897952613,4.08769897952613,1497663.56345293,0.0,1.0
2022-05-18,16.79,17.1399,16.3,16.65,783735,4.16711996759221,4.25396185423072,4.04550657961603,4.1323732853133,3157795.01246356,0.0,1.0
2022-05-19,16.78,17.1,16.705,16.75,501588,4.16463806171515,4.24405904978123,4.14602376763716,4.15719234408395,2020979.1379887,0.0,1.0
2022-05-20,16.64,17.01,16.12,17.01,377456,4.12989137943624,4.22172189688765,4.00083227382886,4.22172189688765,1520831.24298959,0.0,1.0
2022-05-23,16.52,16.91,16.425,16.81,431419,4.10010850891146,4.196902838117,4.07653040307934,4.17208377934634,1738256.89356991,0.0,1.0
2022-05-24,16.17,16.4756,15.8,16.43,306215,4.01324180321418,4.08908884681729,3.92141128576278,4.07777135601787,1233789.73727284,0.0,1.0
2022-05-25,16.43,16.58,16.04,16.07,338546,4.07777135601787,4.11499994417385,3.98097702681234,3.98842274444353,1364056.56285542,0.0,1.0
2022-05-26,16.435,16.665,16.37,16.45,323843,4.07901230895641,4.1360961441289,4.06287992075548,4.082735167772,1304815.79898975,0.0,1.0
2022-05-27,16.7,16.77,16.45,16.45,258025,4.15719234408395,4.17461770121484,4.09495892575934,4.09495892575934,1036521.08041912,0.05,1.0
2022-05-31,16.46,16.89,16.15,16.65,754283,4.09744826249233,4.20448974201066,4.02027882376981,4.14474566041903,3030056.1189876,0.0,1.0
2022-06-01,16.5,16.64,16.16,16.56,347068,4.10740560942427,4.14225632368605,4.0227681605028,4.12234162982217,1394218.77081253,0.0,1.0
2022-06-02,16.94,16.95,16.47,16.47,313016,4.21693642567558,4.21942576240856,4.09993759922531,4.09993759922531,1257427.31327767,0.0,1.0
2022-06-03,16.5,16.84,16.47,16.83,387849,4.10740560942427,4.19204305834574,4.09993759922531,4.18955372161275,1558041.5251215,0.0,1.0
2022-06-06,16.58,16.71,16.43,16.63,214243,4.12732030328814,4.15968168081694,4.08998025229338,4.13976698695306,860642.906044895,0.0,1.0
2022-06-07,16.66,16.69,16.34,16.41,554938,4.14723499715202,4.15470300735097,4.06757622169652,4.08500157882741,2229260.47989779,0.0,1.0
2022-06-08,16.35,16.6,16.27,16.59,320939,4.0700655584295,4.13229897675411,4.05015086456562,4.12980964002113,1289255.0684183,0.0,1.0
2022-06-09,15.99,16.61,15.96,16.21,298916,3.98044943604206,4.13478831348709,3.97298142584311,4.03521484416772,1200785.71950223,0.0,1.0
2022-06-10,15.62,16.13,15.55,15.81,363325,3.88834397692164,4.01530015030384,3.87091861979075,3.93564137484834,1459525.32329533,0.0,1.0
2022-06-13,14.62,15.41,14.53,15.16,537014,3.6394103036232,3.83606790552897,3.61700627302634,3.77383448720436,2157257.36451969,0.0,1.0
2022-06-14,13.91,14.72,13.615,14.59,1665468,3.46266739558131,3.66430367095304,3.38923196195827,3.63194229342424,6690408.6455323,0.0,1.0
2022-06-15,14.25,14.4,13.99,14.13,943978,3.54730484450278,3.58464489549754,3.48258208944518,3.51743280370696,3792086.41198287,0.0,1.0
2022-06-16,13.53,14.04,13.39,13.9,942472,3.3680725997279,3.4950287731101,3.33322188546612,3.46017805884832,3786036.60771154,0.0,1.0
2022-06-17,13.99,14.03,13.65,13.65,2350623,3.48258208944518,3.49253943637712,3.39794464052371,3.39794464052371,9442768.30391643,0.0,1.0
2022-06-21,14.14,14.7486,14.0,14.29,663837,3.51992214043995,3.67142317400938,3.48507142617817,3.55726219143471,2666722.38915682,0.0,1.0
2022-06-22,14.21,14.3,13.93,13.93,402539,3.53734749757084,3.5597515281677,3.46764606904727,3.46764606904727,1617053.22814003,0.0,1.0
2022-06-23,14.48,14.645,14.33,14.33,364229,3.60455958936142,3.64563364545566,3.56721953836665,3.56721953836665,1463156.81271185,0.0,1.0
2022-06-24,14.83,14.86,14.56,14.57,852696,3.69168637501587,3.69915438521482,3.62447428322529,3.62696361995828,3425394.35786867,0.0,1.0
2022-06-27,15.12,15.23,14.77,14.91,387071,3.76387714027242,3.79125984433525,3.67675035461796,3.71160106887975,1554916.19462808,0.0,1.0
2022-06-28,14.62,15.29,14.6,15.24,319411,3.6394103036232,3.80619586473315,3.63443163015723,3.79374918106823,1283116.88719214,0.0,1.0
2022-06-29,14.65,14.67,14.325,14.57,341018,3.64687831382215,3.65185698728812,3.56597487000016,3.62696361995828,1369915.10823512,0.0,1.0
2022-06-30,14.43,14.715,14.25,14.4,475881,3.59211290569649,3.66305900258655,3.54730484450278,3.58464489549754,1911677.89272719,0.0,1.0
2022-07-01,14.33,14.49,14.04,14.35,426869,3.56721953836665,3.6070489260944,3.4950287731101,3.57219821183262,1714790.10591001,0.0,1.0
2022-07-05,14.98,15.0,13.99,14.0,746103,3.72902642601064,3.73400509947661,3.48258208944518,3.48507142617817,2997195.96032922,0.0,1.0
2022-07-06,14.53,14.98,14.34,14.98,425825,3.61700627302634,3.72902642601064,3.56970887509963,3.72902642601064,1710596.21769004,0.0,1.0
2022-07-07,14.9,15.07,14.69,14.69,323139,3.70911173214676,3.7514304566075,3.65683566075409,3.65683566075409,1298092.763901,0.0,1.0
2022-07-08,14.99,15.1,14.73,14.8,335624,3.73151576274362,3.75889846680645,3.66679300768603,3.68421836481692,1348246.68576528,0.0,1.0
2022-07-11,14.99,15.01,14.81,14.92,401422,3.73151576274362,3.73649443620959,3.6867077015499,3.71409040561273,1612566.08911541,0.0,1.0
2022-07-12,14.89,15.25,14.79,15.02,345373,3.70662239541378,3.79623851780122,3.68172902808393,3.73898377294257,1387409.72815655,0.0,1.0
2022-07-13,14.89,15.14,14.63,14.72,324495,3.70662239541378,3.76885581373839,3.64189964035618,3.66430367095304,1303539.99802578,0.0,1.0
2022-07-14,14.55,14.98,14.37,14.73,282091,3.62198494649231,3.72902642601064,3.57717688529859,3.66679300768603,1133197.43473117,0.0,1.0
2022-07-15,14.8,14.95,14.5,14.95,404620,3.68421836481692,3.72155841581168,3.60953826282739,3.72155841581168,1625412.8846398,0.0,1.0
2022-07-18,14.83,15.12,14.76,14.97,489044,3.69168637501587,3.76387714027242,3.67426101788498,3.72653708927765,1964555.43165387,0.0,1.0
2022-07-19,15.45,15.515,15.14,15.14,393520,3.8460252524609,3.8622059412253,3.76885581373839,3.76885581373839,1580822.6937953,0.0,1.0
2022-07-20,16.02,16.09,15.42,15.42,404792,3.98791744624101,4.00534280337191,3.83855724226195,3.83855724226195,1626103.83174118,0.0,1.0
2022-07-21,16.2,16.22,15.89,16.0,384790,4.03272550743473,4.0377041809007,3.95555606871222,3.98293877277505,1545753.11126625,0.0,1.0
2022-07-22,15.95,16.24,15.895,16.16,356334,3.97049208911012,4.04268285436667,3.95680073707871,4.0227681605028,1431441.53733192,0.0,1.0
2022-07-25,15.74,16.07,15.59,15.94,376716,3.91821601771745,4.00036412990594,3.88087596672269,3.96800275237714,1513318.76884476,0.0,1.0
2022-07-26,15.88,15.9,15.55,15.85,243437,3.95306673197923,3.9580454054452,3.87091861979075,3.94559872178028,977919.125100242,0.0,1.0
2022-07-27,16.58,16.665,15.91,15.91,371720,4.12732030328814,4.14847966551851,3.96053474217819,3.96053474217819,1493249.16583043,0.0,1.0
2022-07-28,16.64,16.73,16.37,16.55,347609,4.14225632368605,4.16466035428291,4.07504423189547,4.11985229308919,1396392.04047441,0.0,1.0
2022-07-29,16.76,16.8,16.44,16.59,360302,4.17212836448186,4.1820857114138,4.09246958902636,4.12980964002113,1447381.52627525,0.0,1.0
2022-08-01,16.88,16.99,16.6,16.61,370485,4.20200040527767,4.2293831093405,4.13229897675411,4.13478831348709,1488288.00495719,0.0,1.0
2022-08-02,16.36,16.73,16.36,16.7,372861,4.07255489516248,4.16466035428291,4.07255489516248,4.15719234408395,1497832.7160785,0.0,1.0
2022-08-03,16.95,17.16,16.46,16.46,442123,4.21942576240856,4.27170183380124,4.09744826249233,4.09744826249233,1776067.47267956,0.0,1.0
2022-08-04,16.65,17.01,16.63,16.89,413668,4.14474566041903,4.23436178280647,4.13976698695306,4.20448974201066,1661759.91587954,0.0,1.0
2022-08-05,16.63,16.82,16.01,16.45,473810,4.13976698695306,4.18706438487977,3.98542810950803,4.09495892575934,1903358.40757052,0.0,1.0
2022-08-08,16.41,16.89,16.28,16.61,371105,4.08500157882741,4.20448974201066,4.05264020129861,4.13478831348709,1490778.62822958,0.0,1.0
2022-08-09,15.97,16.35,15.72,15.77,1079643,3.97547076257609,4.0700655584295,3.91323734425148,3.9256840279164,4337070.93819181,0.0,1.0
2022-08-10,16.17,16.415,16.09,16.21,413198,4.02525749723578,4.0862462471939,4.00534280337191,4.03521484416772,1659871.86275369,0.0,1.0
2022-08-11,16.19,16.42,16.08,16.22,338655,4.03023617070175,4.08749091556039,4.00285346663892,4.0377041809007,1360422.61985985,0.0,1.0
2022-08-12,16.34,16.47,16.19,16.32,280134,4.06757622169652,4.09993759922531,4.03023617070175,4.06259754823055,1125335.90288588,0.0,1.0
2022-08-15,16.5,16.69,16.24,16.26,356281,4.10740560942427,4.15470300735097,4.04268285436667,4.04766152783264,1431228.62921347,0.0,1.0
2022-08-16,16.65,16.71,16.36,16.36,388594,4.14474566041903,4.15968168081694,4.07255489516248,4.07255489516248,1561034.29018269,0.0,1.0
2022-08-17,16.29,16.51,16.13,16.41,395293,4.05512953803159,4.10989494615725,4.01530015030384,4.08500157882741,1587945.07292749,0.0,1.0
2022-08-18,16.64,16.67,16.26,16.33,292723,4.14225632368605,4.149724333885,4.04766152783264,4.06508688496353,1175907.60671844,0.0,1.0
2022-08-19,16.4,16.63,16.29,16.5,317750,4.08251224209442,4.13976698695306,4.05512953803159,4.10740560942427,1276444.42710271,0.0,1.0
2022-08-22,16.21,16.38,16.14,16.18,387829,4.03521484416772,4.07753356862845,4.01778948703683,4.02774683396877,1557961.1824353,0.0,1.0
2022-08-23,16.12,16.25,16.06,16.18,317804,4.01281081357086,4.04517219109966,3.99787479317295,4.02774683396877,1276661.35235546,0.0,1.0
2022-08-24,16.03,16.19,15.99,16.12,319520,3.990406782974,4.03023617070175,3.98044943604206,4.01281081357086,1283554.75483196,0.0,1.0
2022-08-25,16.31,16.35,16.03,16.05,287724,4.06010821149756,4.0700655584295,3.990406782974,3.99538545643997,1155825.95230118,0.0,1.0
2022-08-26,15.78,16.26,15.61,16.26,309605,3.94062004831431,4.06048681784478,3.8981672341056,4.06048681784478,1239796.48890278,0.05,1.0
2022-08-29,15.68,15.86,15.55,15.6,301272,3.91564780466213,3.96059784323606,3.88318388791429,3.89567000974038,1206427.44078655,0.0,1.0
2022-08-30,16.39,16.395,15.79,15.8,569200,4.09295073459262,4.09419934677523,3.94311727267953,3.94561449704475,2279330.63575674,0.0,1.0
2022-08-31,15.91,16.45,15.85,16.36,946846,3.97308396506215,4.10793408078393,3.95810061887084,4.08545906149697,3791593.63166501,0.0,1.0
2022-09-01,15.66,15.79,15.17,15.59,843623,3.91065335593169,3.94311727267953,3.788289362036,3.89317278537517,3378242.70718378,0.0,1.0
2022-09-02,15.63,15.99,15.5,15.73,490205,3.90316168283604,3.99306175998389,3.8706977660882,3.92813392648822,1962999.42779538,0.0,1.0
2022-09-06,15.34,15.69,15.18,15.56,557608,3.83074217624471,3.91814502902735,3.79078658640122,3.88568111227951,2232911.09828363,0.0,1.0
2022-09-07,15.25,15.42,15.05,15.24,484026,3.80826715695775,3.85071997116646,3.75832266965338,3.80576993259253,1938255.95625929,0.0,1.0
2022-09-08,15.26,15.27,14.88,15.07,531218,3.81076438132297,3.81326160568818,3.71586985544467,3.76331711838382,2127233.76961599,0.0,1.0
2022-09-09,15.06,15.48,15.02,15.31,392228,3.7608198940186,3.86570331735777,3.75083099655773,3.82325050314906,1570655.82677722,0.0,1.0
2022-09-12,15.23,15.35,15.055,15.21,438600,3.80327270822731,3.83323940060993,3.75957128183599,3.79827825949687,1756349.99445345,0.0,1.0
2022-09-13,14.63,14.9,14.56,14.78,475490,3.65343924631422,3.72086430417511,3.63595867575769,3.69089761179249,1904074.00561485,0.0,1.0
2022-09-14,14.72,14.755,14.3799,14.59,471297,3.67591426560118,3.68465455087945,3.59098366494011,3.64345034885335,1887283.36373901,0.0,1.0
2022-09-15,14.78,14.85,14.54,14.61,434411,3.69089761179249,3.70837818234902,3.63096422702725,3.64844479758378,1739575.37036142,0.0,1.0
2022-09-16,14.8,14.87,14.44,14.7,1054485,3.69589206052293,3.71337263107946,3.60599198337507,3.67091981687075,4222628.18946933,0.0,1.0
2022-09-19,14.53,14.8,14.46,14.64,499594,3.62846700266204,3.69589206052293,3.61098643210551,3.65593647067944,2000597.1708367,0.0,1.0
2022-09-20,14.93,15.01,14.31,14.41,741184,3.72835597727076,3.74833377219251,3.57352806662724,3.59850031027942,2968031.26832875,0.0,1.0
2022-09-21,14.74,15.11,14.71,15.0,656528,3.68090871433162,3.77330601584469,3.67341704123597,3.74583654782729,2629030.89183433,0.0,1.0
2022-09-22,14.57,14.75,14.355,14.7,462804,3.63845590012291,3.68340593869684,3.58476557627072,3.67091981687075,1853273.60427049,0.0,1.0
2022-09-23,14.36,14.53,14.15,14.48,727187,3.58601418845333,3.62846700266204,3.53357247678375,3.61598088083595,2911981.03834159,0.0,1.0
2022-09-26,14.27,14.62,14.26,14.42,874463,3.56353916916636,3.650942021949,3.56104194480115,3.60099753464464,3501739.82033687,0.0,1.0
2022-09-27,14.18,14.39,14.15,14.23,470172,3.5410641498794,3.59350586154898,3.53357247678375,3.55355027170549,1882778.36204325,0.0,1.0
2022-09-28,14.51,14.68,14.09,14.14,581856,3.6234725539316,3.66592536814031,3.51858913059244,3.53107525241853,2330010.90372254,0.0,1.0
2022-09-29,14.22,14.48,14.13,14.36,589104,3.55105304734027,3.61598088083595,3.52857802805331,3.58601418845333,2359035.12798109,0.0,1.0
2022-09-30,14.14,14.445,14.105,14.17,729739,3.53107525241853,3.60724059555768,3.52233496714026,3.53856692551418,2922200.38441055,0.0,1.0
2022-10-03,7.19,7.76,6.52,6.65,3691995,6.78700632427731,7.32505828600723,6.15455928154215,6.27727288684898,3911215.45813892,0.0,3.78
2022-10-04,8.42,8.63,7.4,7.4,2121569,7.94806582064186,8.14629549075288,6.98523599438833,6.98523599438833,2247541.90303842,0.0,1.0
2022-10-05,8.6,8.908,8.17,8.39,1684818,8.11797696645131,8.40871381594747,7.71207811812874,7.91974729634029,1784857.83587212,0.0,1.0
2022-10-06,8.82,8.95,8.19,8.4,1706083,8.32564614466285,8.44835974996967,7.73095713432979,7.92918680444081,1807385.49279401,0.0,1.0
2022-10-07,9.36,9.575,8.515,8.63,1300051,8.83537958209119,9.03832900625247,8.03774114759685,8.14629549075288,1377244.43493801,0.0,1.0
2022-10-10,9.69,9.85,9.13,9.34,1171850,9.14688334940851,9.2979154790169,8.61827089577912,8.81650056589014,1241431.21391553,0.0,1.0
2022-10-11,9.01,9.7,8.87,9.47,1298178,8.50499679857282,9.15632285750903,8.37284368516548,8.93921417119696,1375260.22137513,0.0,1.0
2022-10-12,9.61,9.7,8.835,9.07,937220,9.07136728460431,9.15632285750903,8.33980540681364,8.56163384717597,992869.533051088,0.0,1.0
2022-10-13,10.67,10.89,9.275,9.45,1352253,10.0719551432599,10.2796243214715,8.75514376323673,8.92033515499591,1432546.04540763,0.0,1.0
2022-10-14,10.42,11.24,10.4,11.02,783722,9.83596744074682,10.6100071049898,9.81708842454577,10.4023379267783,830257.246091488,0.0,1.0
2022-10-17,10.31,10.67,10.105,10.41,750197,9.73213285164104,10.0719551432599,9.53862293558029,9.82652793264629,794741.624257194,0.0,1.0
2022-10-18,10.51,10.66,10.42,10.58,609604,9.92092301365154,10.0625156351594,9.83596744074682,9.98699957035521,645800.600527171,0.0,1.0
2022-10-19,10.42,10.65,10.25,10.39,728983,9.83596744074682,10.0530761270589,9.6754958030379,9.80764891644524,772267.995574338,0.0,1.0
2022-10-20,10.51,10.64,10.33,10.41,607754,9.92092301365154,10.0436366189584,9.75101186784209,9.82652793264629,643840.752640715,0.0,1.0
2022-10-21,10.63,10.85,10.47,10.64,520161,10.0341971108578,10.2418662890694,9.88316498124944,10.0436366189584,551046.722414576,0.0,1.0
2022-10-24,10.8,10.86,10.34,10.64,431781,10.1946687485668,10.2513057971699,9.76045137594262,10.0436366189584,457418.96230376,0.0,1.0
2022-10-25,10.71,11.13,10.66,10.8,607422,10.109713175662,10.5061725158841,10.0625156351594,10.1946687485668,643489.039398391,0.0,1.0
2022-10-26,10.66,10.98,10.5,10.7,818082,10.0625156351594,10.3645798943762,9.91148350555101,10.1002736675615,866657.44791778,0.0,1.0
2022-10-27,10.74,11.1,10.66,10.77,583260,10.1380316999636,10.4778539915825,10.0625156351594,10.1663502242652,617892.366624035,0.0,1.0
2022-10-28,10.46,10.81,10.33,10.67,898328,9.87372547314892,10.2041082566673,9.75101186784209,10.0719551432599,951668.233591598,0.0,1.0
2022-10-31,11.18,11.36,10.405,10.46,947248,10.5533700563867,10.7232812021961,9.82180817859603,9.87372547314892,1003492.96797292,0.0,1.0
2022-11-01,11.53,11.65,11.02,11.29,574291,10.8837528399051,10.9970269371114,10.4023379267783,10.6572046454925,608390.812195046,0.0,1.0
2022-11-02,11.6,11.85,11.29,11.33,630112,10.9498293966087,11.1858170991219,10.6572046454925,10.6949626778946,667526.308881468,0.0,1.0
2022-11-03,11.37,11.43,10.82,11.4,509613,10.7327207102967,10.7893577588998,10.2135477647678,10.7610392345982,539872.411330064,0.0,1.0
2022-11-04,11.14,11.59,10.96,11.47,940157,10.5156120239846,10.9403898885082,10.3457008781752,10.8271157913019,995980.923992992,0.0,1.0
2022-11-07,11.23,11.39,11.03,11.13,710651,10.6005675968893,10.7515997264977,10.4117774348788,10.5061725158841,752847.492085413,0.0,1.0
2022-11-08,11.12,11.44,10.84,11.13,544061,10.4967330077835,10.7987972670003,10.2324267809689,10.5061725158841,576365.83835312,0.0,1.0
2022-11-09,11.17,11.43,10.99,11.14,541401,10.5439305482862,10.7893577588998,10.3740194024767,10.5156120239846,573547.894905562,0.0,1.0
2022-11-10,10.23,10.77,9.57,10.77,1032726,9.65661678683685,10.1663502242652,9.03360925220221,10.1663502242652,1094046.41534508,0.0,1.0
2022-11-11,10.2,10.655,10.15,10.32,833159,9.62829826253527,10.0577958811091,9.58110072203265,9.74157235974157,882629.678503779,0.0,1.0
2022-11-14,10.5,11.025,9.82,10.01,751156,9.91148350555101,10.4070576808286,9.26959695471533,9.4489476086253,795757.567026444,0.0,1.0
2022-11-15,10.28,10.66,10.22,10.52,463485,9.70381432733947,10.0625156351594,9.64717727873632,9.93036252175206,491005.458191442,0.0,1.0
2022-11-16,10.04,10.17,9.84,10.16,488965,9.47726613292687,9.5999797382337,9.28847597091638,9.59054023013317,517998.390162743,0.0,1.0
2022-11-17,9.83,10.305,9.79,9.9,402950,9.27903646281585,9.72741309759078,9.24127843041375,9.34511301951953,426876.057214887,0.0,1.0
2022-11-18,9.88,10.32,9.825,10.01,408728,9.32623400331848,9.74157235974157,9.27431670876559,9.4489476086253,432997.138884046,0.0,1.0
2022-11-21,9.71,9.97,9.53,9.88,318738,9.16576236560956,9.4111895762232,8.99585121980011,9.32623400331848,337663.781423399,0.0,1.0
2022-11-22,10.1,10.14,9.675,9.71,381882,9.53390318153002,9.57166121393212,9.13272408725772,9.16576236560956,404557.097608476,0.0,1.0
2022-11-23,10.27,10.4,10.01,10.03,298143,9.69437481923894,9.81708842454577,9.4489476086253,9.46782662482635,315845.907249579,0.0,1.0
2022-11-25,10.26,10.3425,10.15,10.22,157177,9.68493531113842,9.76281125296775,9.58110072203265,9.64717727873632,166509.735810558,0.0,1.0
2022-11-28,10.35,10.46,10.11,10.12,401474,9.76989088404314,9.87372547314892,9.54334268963055,9.55278219773107,425312.416414665,0.0,1.0
2022-11-29,10.48,10.645,10.26,10.26,438857,9.93980202985259,10.0962970045592,9.73114206357706,9.73114206357706,462707.541476881,0.05,1.0
2022-11-30,11.05,11.08,10.48,10.56,863917,10.4804210333846,10.5088746651495,9.93980202985259,10.0156783812255,910868.258020458,0.0,1.0
2022-12-01,10.58,11.505,10.12,10.95,678417,10.0346474690687,10.9119677818181,9.59835844867445,10.3855755941685,715286.897932863,0.0,1.0
2022-12-02,10.82,10.935,10.34,10.37,591548,10.2622765231875,10.3713487782861,9.80701841494998,9.83547204671482,623696.83232936,0.0,1.0
2022-12-05,10.87,11.035,10.73,10.95,753131,10.3096992427956,10.4661942175022,10.176915627893,10.3855755941685,794061.376302586,0.0,1.0
2022-12-06,10.91,11.26,10.86,10.86,452249,10.347637418482,10.6795964557386,10.300214698874,10.300214698874,476827.355893557,0.0,1.0
2022-12-07,10.73,11.145,10.67,10.88,374498,10.176915627893,10.57052420064,10.1200083643633,10.3191837867172,394850.825822553,0.0,1.0
2022-12-08,10.54,11.06,10.51,10.78,352167,9.99670929338228,10.4899055773063,9.96825566161743,10.224338347501,371306.203978263,0.0,1.0
2022-12-09,10.23,10.65,10.22,10.35,320073,9.70268843181221,10.10103927652,9.6932038878906,9.81650295887159,337467.992815723,0.0,1.0
2022-12-12,10.45,10.565,10.1,10.14,347027,9.91134839808774,10.0204206531863,9.57938936083122,9.61732753651768,365886.860631362,0.0,1.0
2022-12-13,10.46,10.87,10.42,10.68,431664,9.92083294200936,10.3096992427956,9.8828947663229,10.1294929082849,455123.623832083,0.0,1.0
2022-12-14,10.11,10.58,9.94,10.58,464461,9.58887390475283,10.0346474690687,9.42763665808537,10.0346474690687,489703.040903742,0.0,1.0
2022-12-15,9.73,10.21,9.62,10.0,522173,9.22846123573146,9.68371934396898,9.12413125259369,9.48454392161507,550551.512350509,0.0,1.0
2022-12-16,9.68,9.99,9.64,9.74,3409194,9.18103851612338,9.47505937769345,9.14310034043692,9.23794577965307,3594473.31171141,0.0,1.0
2022-12-19,9.37,9.68,9.08,9.68,632527,8.88701765455332,9.18103851612338,8.61196588082648,9.18103851612338,666902.916183966,0.0,1.0
2022-12-20,9.35,9.67,9.23,9.32,563081,8.86804856671009,9.17155397220177,8.75423403965071,8.83959493494524,593682.737571335,0.0,1.0
2022-12-21,9.34,9.545,9.19,9.45,674023,8.85856402278847,9.05299717318158,8.71629586396424,8.96289400592624,710654.097414127,0.0,1.0
2022-12-22,9.47,9.51,9.01,9.25,393958,8.98186309376947,9.01980126945593,8.54557407337517,8.77320312749394,415368.417560046,0.0,1.0
2022-12-23,9.48,9.63,9.34,9.4,247133,8.99134763769108,9.13361579651531,8.85856402278847,8.91547128631816,260563.925943544,0.0,1.0
2022-12-27,9.49,9.6,9.32,9.47,306563,9.0008321816127,9.10516216475046,8.83959493494524,8.98186309376947,323223.7654584,0.0,1.0
2022-12-28,9.29,9.625,9.27,9.49,273462,8.8111413031804,9.1288735245545,8.79217221533717,9.0008321816127,288323.826912527,0.0,1.0
2022-12-29,9.51,9.565,9.3,9.37,295557,9.01980126945593,9.07196626102481,8.82062584710201,8.88701765455332,311619.622875521,0.0,1.0
2022-12-30,9.48,9.53,9.25,9.43,286845,8.99134763769108,9.03877035729916,8.77320312749394,8.94392491808301,302434.152206609,0.0,1.0
2023-01-03,9.98,10.12,9.47,9.61,607026,9.46557483377184,9.59835844867445,8.98186309376947,9.11464670867208,640016.014493434,0.0,1.0
2023-01-04,10.15,10.29,9.87,10.08,424254,9.62681208043929,9.7595956953419,9.36124485063407,9.56042027298799,447310.912898125,0.0,1.0
2023-01-05,10.44,10.45,10.04,10.14,445012,9.90186385416613,9.91134839808774,9.52248209730153,9.61732753651768,469197.046982752,0.0,1.0
2023-01-06,10.66,10.75,10.44,10.44,456065,10.1105238204417,10.1958847157362,9.90186385416613,9.90186385416613,480850.743872498,0.0,1.0
2023-01-09,10.63,10.8945,10.515,10.74,857478,10.0820701886768,10.3329363754035,9.97299793357824,10.1864001718146,904079.317979463,0.0,1.0
2023-01-10,10.72,10.735,10.53,10.6,425307,10.1674310839714,10.1816578998538,9.98722474946066,10.053616556912,448421.14024137,0.0,1.0
2023-01-11,10.84,10.89,10.64,10.75,400907,10.2812456110307,10.3286683306388,10.0915547325984,10.1958847157362,422695.074547911,0.0,1.0
2023-01-12,10.91,11.05,10.8,10.91,505110,10.347637418482,10.4804210333846,10.2433074353443,10.347637418482,532561.190263316,0.0,1.0
2023-01-13,10.92,10.96,10.575,10.82,297577,10.3571219624037,10.3950601380901,10.0299051971079,10.2622765231875,313749.403723913,0.0,1.0
2023-01-17,11.02,11.035,10.695,10.94,267647,10.4519674016198,10.4661942175022,10.1437197241673,10.3760910502469,282192.799371236,0.0,1.0
2023-01-18,10.81,11.1,10.695,11.04,354867,10.2527919792659,10.5278437529927,10.1437197241673,10.470936489463,374152.940755818,0.0,1.0
2023-01-19,10.54,11.0,10.45,10.73,441831,9.99670929338228,10.4329983137766,9.91134839808774,10.176915627893,465843.16932001,0.0,1.0
2023-01-20,10.48,10.795,10.39,10.66,1229658,9.93980202985259,10.2385651633835,9.85444113455805,10.1105238204417,1296486.16756114,0.0,1.0
2023-01-23,10.86,11.005,10.48,10.48,740798,10.300214698874,10.4377405857374,9.93980202985259,9.93980202985259,781058.115310885,0.0,1.0
2023-01-24,10.79,10.905,10.63,10.78,306595,10.2338228914227,10.3428951465212,10.0820701886768,10.224338347501,323257.504560947,0.0,1.0
2023-01-25,10.95,10.96,10.61,10.7,404541,10.3855755941685,10.3950601380901,10.0631011008336,10.1484619961281,426526.571381108,0.0,1.0
2023-01-26,11.33,11.35,10.9,11.0,733601,10.7459882631899,10.7649573510331,10.3381528745604,10.4329983137766,773469.980278269,0.0,1.0
2023-01-27,11.14,11.61,11.11,11.31,401537,10.5657819286792,11.0115554929951,10.5373282969143,10.7270191753466,423359.313129338,0.0,1.0
2023-01-30,10.96,11.16,10.85,10.98,356854,10.3950601380901,10.5847510165224,10.2907301549523,10.4140292259333,376247.928154709,0.0,1.0
2023-01-31,10.95,11.12,10.86,10.96,721560,10.3855755941685,10.546812840836,10.300214698874,10.3950601380901,760774.588597329,0.0,1.0
2023-02-01,11.22,11.39,10.92,11.01,705084,10.6416582800521,10.8028955267196,10.3571219624037,10.4424828576982,743403.168172514,0.0,1.0
2023-02-02,11.03,11.66,10.88,11.26,592976,10.4614519455414,11.0589782126032,10.3191837867172,10.6795964557386,625202.439780601,0.0,1.0
2023-02-03,11.18,11.335,10.88,10.88,612308,10.6037201043656,10.7507305351507,10.3191837867172,10.3191837867172,645585.075107899,0.0,1.0
2023-02-06,10.7,11.205,10.57,11.16,521398,10.1484619961281,10.6274314641697,10.0251629251471,10.5847510165224,549734.393460656,0.0,1.0
2023-02-07,11.07,11.11,10.57,10.69,452286,10.4993901212279,10.5373282969143,10.0251629251471,10.1389774522065,476866.366730876,0.0,1.0
2023-02-08,11.1,11.11,10.93,11.02,340973,10.5278437529927,10.5373282969143,10.3666065063253,10.4519674016198,359503.844167911,0.0,1.0
2023-02-09,10.77,11.35,10.68,11.11,315400,10.2148538035794,10.7649573510331,10.1294929082849,10.5373282969143,332541.029496644,0.0,1.0
2023-02-10,11.07,11.09,10.74,10.76,261251,10.4993901212279,10.5183592090711,10.1864001718146,10.2053692596578,275449.196249294,0.0,1.0
2023-02-13,11.02,11.21,10.98,11.08,259545,10.4519674016198,10.6321737361305,10.4140292259333,10.5088746651495,273650.480344661,0.0,1.0
2023-02-14,10.79,11.12,10.77,10.99,256429,10.2338228914227,10.546812840836,10.2148538035794,10.423513769855,270365.13523397,0.0,1.0
2023-02-15,11.12,11.13,10.675,10.73,326356,10.546812840836,10.5562973847576,10.1247506363241,10.176915627893,344092.454731788,0.0,1.0
2023-02-16,10.81,11.21,10.765,11.0,321860,10.2527919792659,10.6321737361305,10.2101115316186,10.4329983137766,339352.110823682,0.0,1.0
2023-02-17,10.6,10.87,10.54,10.87,411334,10.053616556912,10.3096992427956,9.99670929338228,10.3096992427956,433688.750244045,0.0,1.0
2023-02-21,10.18,10.53,10.012,10.39,406112,9.65526571220414,9.98722474946066,9.495925374321,9.85444113455805,428182.950446863,0.0,1.0
2023-02-22,10.41,10.55,10.2,10.21,706335,9.87341022240128,10.0061938373039,9.67423480004737,9.68371934396898,744722.156212782,0.0,1.0
2023-02-23,10.65,11.05,10.21,10.42,731548,10.10103927652,10.4804210333846,9.68371934396898,9.8828947663229,771305.405980378,0.0,1.0
2023-02-24,10.2,10.58,10.115,10.51,432547,9.67423480004737,10.0346474690687,9.59361617671364,9.96825566161743,456054.612193038,0.0,1.0
2023-02-27,9.76,10.33,9.75,10.2,503787,9.2569148674963,9.79753387102836,9.24743032357469,9.67423480004737,531166.289242312,0.0,1.0
2023-02-28,9.86,9.94,9.6699,9.83,830106,9.35176030671246,9.42763665808537,9.17145912676255,9.32330667494761,875219.733136779,0.0,1.0
2023-03-01,9.85,10.27,9.74,9.74,396011,9.34227576279084,9.74062660749867,9.23794577965307,9.23794577965307,417532.991857942,0.0,1.0
2023-03-02,9.86,10.2182,9.7,9.87,339787,9.35176030671246,9.69149666998471,9.20000760396661,9.36124485063407,358253.388679695,0.0,1.0
2023-03-03,9.83,10.0,9.73,9.94,402989,9.32330667494761,9.48454392161507,9.22846123573146,9.42763665808537,424890.224907491,0.0,1.0
2023-03-06,9.42,9.695,9.33,9.62,801125,8.93444037416139,9.19526533200581,8.84907947886686,9.12413125259369,844663.704044065,0.0,1.0
2023-03-07,9.22,9.4,8.96,9.4,1000548,8.74474949572909,8.91547128631816,8.4981513537671,8.91547128631816,1054924.73678125,0.0,1.0
2023-03-08,9.14,9.29,9.01,9.24,682826,8.66887314435617,8.8111413031804,8.54557407337517,8.76371858357232,719935.513655912,0.0,1.0
2023-03-09,9.08,9.295,8.97,9.15,593245,8.61196588082648,8.8158835751412,8.50763589768871,8.67835768827779,625486.059111401,0.0,1.0
2023-03-10,9.08,9.3,8.97,9.05,542374,8.61196588082648,8.82062584710201,8.50763589768871,8.58351224906163,571850.375181396,0.0,1.0
2023-03-13,8.56,8.995,8.52,8.96,551722,8.1187695969025,8.53134725749275,8.08083142121604,8.4981513537671,581706.410513464,0.0,1.0
2023-03-14,8.48,8.83,8.41,8.7,544334,8.09031596513765,8.42423230803838,8.02353269655751,8.30020623781811,570552.786799775,0.05,1.0
2023-03-15,8.32,8.645,8.155,8.31,621204,7.93766849409732,8.24773366964799,7.78025078958697,7.9281280271573,651125.363051302,0.0,1.0
2023-03-16,8.52,8.88,8.17,8.21,576832,8.12847783289773,8.47193464273848,7.79456148999701,7.83272335775709,604616.109071431,0.0,1.0
2023-03-17,8.23,8.62,8.18,8.62,2938815,7.85180429163713,8.22388250229794,7.80410195693703,8.22388250229794,3080368.09778368,0.0,1.0
2023-03-20,8.32,8.51,8.27,8.33,585386,7.93766849409732,8.11893736595771,7.88996615939721,7.94720896103734,613582.127248295,0.0,1.0
2023-03-21,8.36,8.63,8.13,8.46,496382,7.9758303618574,8.23342296923796,7.75639962223692,8.07123503125761,520291.09593971,0.0,1.0
2023-03-22,8.1,8.41,8.1,8.37,431960,7.72777822141686,8.02353269655751,7.72777822141686,7.98537082879742,452766.099097302,0.0,1.0
2023-03-23,8.04,8.38,8.03,8.12,344249,7.67053541977673,7.99491129573744,7.66099495283671,7.7468591552969,360830.347365838,0.0,1.0
2023-03-24,8.05,8.1,7.89,7.96,354210,7.68007588671676,7.72777822141686,7.52742841567642,7.59421168425657,371271.136126621,0.0,1.0
2023-03-27,8.4,8.44,8.09,8.13,512218,8.01399222961748,8.05215409737757,7.71823775447684,7.75639962223692,536889.864217571,0.0,1.0
2023-03-28,8.37,8.38,8.165,8.35,505249,7.98537082879742,7.99491129573744,7.78979125652699,7.96628989491738,529585.19030191,0.0,1.0
2023-03-29,8.49,8.56,8.3,8.37,512610,8.09985643207767,8.16663970065782,7.91858756021728,7.98537082879742,537300.745574285,0.0,1.0
2023-03-30,8.585,8.6,8.43,8.46,309765,8.19049086800787,8.2048015684179,8.04261363043755,8.07123503125761,324685.365975729,0.0,1.0
2023-03-31,8.86,8.87,8.64,8.65,570420,8.45285370885844,8.46239417579846,8.24296343617798,8.25250390311801,597895.264022324,0.0,1.0
2023-04-03,8.74,8.92,8.53,8.87,451105,8.33836810557819,8.51009651049857,8.13801829983776,8.46239417579846,472833.251072527,0.0,1.0
2023-04-04,8.36,8.8,8.1,8.73,430944,7.9758303618574,8.39561090721832,7.72777822141686,8.32882763863817,451701.16170337,0.0,1.0
2023-04-05,8.3,8.43,8.24,8.32,425161,7.91858756021728,8.04261363043755,7.86134475857715,7.93766849409732,445639.613525113,0.0,1.0
2023-04-06,8.06,8.33,8.015,8.33,409763,7.68961635365678,7.94720896103734,7.64668425242668,7.94720896103734,429499.942273377,0.0,1.0
2023-04-10,8.2,8.28,7.9392,8.03,1179983,7.82318289081707,7.89950662633723,7.57436751302133,7.66099495283671,1236818.91821264,0.0,1.0
2023-04-11,8.12,8.2565,8.06,8.23,339387,7.7468591552969,7.87708652902819,7.68961635365678,7.85180429163713,355734.160742513,0.0,1.0
2023-04-12,7.91,8.21,7.91,8.16,346124,7.54650934955647,7.83272335775709,7.54650934955647,7.78502102305699,362795.65997767,0.0,1.0
2023-04-13,7.99,8.16,7.89,7.92,368722,7.62283308507663,7.78502102305699,7.52742841567642,7.55604981649649,386482.131658847,0.0,1.0
2023-04-14,7.96,8.09,7.89,8.01,316248,7.59421168425657,7.71823775447684,7.52742841567642,7.64191401895667,331480.630862403,0.0,1.0
2023-04-17,8.04,8.05,7.83,7.91,333235,7.67053541977673,7.68007588671676,7.4701856140363,7.54650934955647,349285.839042248,0.0,1.0
2023-04-18,8.18,8.21,7.99,8.05,490827,7.80410195693703,7.83272335775709,7.62283308507663,7.68007588671676,514468.529775052,0.0,1.0
2023-04-19,8.1,8.135,8.01,8.12,528755,7.72777822141686,7.76116985570693,7.64191401895667,7.7468591552969,554223.397370576,0.0,1.0
2023-04-20,8.11,8.185,8.035,8.09,366540,7.73731868835688,7.80887219040704,7.66576518630673,7.71823775447684,384195.031862036,0.0,1.0
2023-04-21,8.06,8.185,8.01,8.1,353276,7.68961635365678,7.80887219040704,7.64191401895667,7.72777822141686,370292.148404247,0.0,1.0
2023-04-24,8.06,8.18,7.98,8.06,280878,7.68961635365678,7.80410195693703,7.61329261813661,7.68961635365678,294406.973752783,0.0,1.0
2023-04-25,7.9,7.97,7.83,7.97,357574,7.53696888261644,7.60375215119659,7.4701856140363,7.60375215119659,374797.168993932,0.0,1.0
2023-04-26,7.94,8.175,7.77,7.88,700649,7.57513075037653,7.79933172346702,7.41294281239617,7.5178879487364,734396.96862308,0.0,1.0
2023-04-27,7.79,7.9863,7.6,7.94,360229,7.43202374627622,7.61930311230882,7.25075487441582,7.57513075037653,377580.051652287,0.0,1.0
2023-04-28,7.64,7.83,7.56,7.77,523943,7.2889167421759,7.4701856140363,7.21259300665574,7.41294281239617,549179.619083568,0.0,1.0
2023-05-01,7.64,7.79,7.54,7.64,385344,7.2889167421759,7.43202374627622,7.19351207277569,7.2889167421759,403904.758983589,0.0,1.0
2023-05-02,7.3,7.6,7.28,7.6,413649,6.9645408662152,7.25075487441582,6.94545993233515,7.25075487441582,433573.118171821,0.0,1.0
2023-05-03,7.27,7.45,7.25,7.33,454957,6.93591946539513,7.10764787031551,6.91683853151509,6.99316226703526,476870.789302277,0.0,1.0
2023-05-04,7.16,7.315,7.12,7.24,335627,6.8309743290549,6.97885156662523,6.79281246129482,6.90729806457507,351793.053851584,0.0,1.0
2023-05-05,7.24,7.38,7.195,7.28,370269,6.90729806457507,7.04086460173536,6.86436596334498,6.94545993233515,388103.64558445,0.0,1.0
2023-05-08,7.26,7.475,7.18,7.29,387984,6.92637899845511,7.13149903766556,6.85005526293495,6.95500039927517,406671.919141049,0.0,1.0
2023-05-09,8.03,8.1697,7.4,7.4,1036079,7.66099495283671,7.79427527598881,7.0599455356154,7.0599455356154,1085983.53362958,0.0,1.0
2023-05-10,8.71,8.72,8.08,8.12,668415,8.30974670475813,8.31928717169815,7.70869728753682,7.7468591552969,700610.362367171,0.0,1.0
2023-05-11,8.84,8.88,8.62,8.72,565501,8.4337727749784,8.47193464273848,8.22388250229794,8.31928717169815,592739.3318956,0.0,1.0
2023-05-12,8.99,9.01,8.47,8.86,419727,8.57687977907871,8.59596071295875,8.08077549819763,8.45285370885844,439943.87553434,0.0,1.0
2023-05-15,9.27,9.365,8.96,9.01,604214,8.8440128533993,8.93464728932949,8.54825837825865,8.59596071295875,633317.010371278,0.0,1.0
2023-05-16,9.12,9.3234,9.1,9.23,450902,8.70090584929898,8.89495894685901,8.68182491541894,8.80585098563921,472620.473227085,0.0,1.0
2023-05-17,9.29,9.38,9.02,9.14,553692,8.86309378727934,8.94895798973953,8.60550117989878,8.71998678317903,580361.531024593,0.0,1.0
2023-05-18,9.2,9.345,8.99,9.27,543264,8.77722958481915,8.91556635544945,8.57687977907871,8.8440128533993,569431.248402622,0.0,1.0
2023-05-19,9.28,9.3,9.0218,9.3,488010,8.85355332033932,8.87263425421936,8.60721846394798,8.87263425421936,511515.844107034,0.0,1.0
2023-05-22,9.42,9.56,9.17,9.3,655565,8.98711985749961,9.1206863946599,8.74860818399909,8.87263425421936,687141.419934075,0.0,1.0
2023-05-23,9.21,9.57,9.13,9.36,510047,8.78677005175917,9.13022686159992,8.710446316239,8.92987705585948,534614.29425475,0.0,1.0
2023-05-24,9.25,9.27,9.13,9.17,362608,8.82493191951925,8.8440128533993,8.710446316239,8.74860818399909,380073.640294181,0.0,1.0
2023-05-25,9.35,9.49,9.17,9.24,446916,8.92033658891946,9.05390312607975,8.74860818399909,8.81539145257923,468442.48065601,0.0,1.0
2023-05-26,9.78,9.79,9.34,9.34,334899,9.37827900204046,9.38786824437383,8.95635233937197,8.95635233937197,349244.484972923,0.05,1.0
2023-05-30,9.77,10.15,9.48,9.79,760771,9.36868975970709,9.73308096837533,9.09060173203922,9.38786824437383,793358.821845797,0.0,1.0
2023-05-31,9.81,9.88,9.44,9.66,2329242,9.40704672904059,9.47417142537421,9.05224476270572,9.26320809403996,2429015.68134662,0.0,1.0
2023-06-01,9.85,9.905,9.23,9.73,784770,9.44540369837408,9.49814453120764,8.85087067370485,9.33033279037359,818385.825195659,0.0,1.0
2023-06-02,10.57,10.595,9.97,9.98,719888,10.1358291463771,10.1598022522105,9.56047460637458,9.57006384870795,750724.588004702,0.0,1.0
2023-06-05,10.05,10.63,9.9532,10.63,630677,9.63718854504158,10.1933646003773,9.54436467925451,10.1933646003773,657692.211828845,0.0,1.0
2023-06-06,10.38,10.53,9.95,10.0,527685,9.95363354204294,10.0974721770436,9.54129612170783,9.5892423333747,550288.522966438,0.0,1.0
2023-06-07,10.59,10.74,10.45,10.45,610924,10.1550076310438,10.2988462660444,10.0207582383766,10.0207582383766,637093.086983235,0.0,1.0
2023-06-08,10.54,10.68,10.46,10.54,419906,10.1070614193769,10.2413108120442,10.0303474807099,10.1070614193769,437892.781725358,0.0,1.0
2023-06-09,10.39,10.63,10.36,10.53,391901,9.96322278437632,10.1933646003773,9.93445505737619,10.0974721770436,408688.180333096,0.0,1.0
2023-06-12,10.58,10.69,10.25,10.36,458007,10.1454183887104,10.2509000543776,9.82897339170907,9.93445505737619,477625.847879493,0.0,1.0
2023-06-13,10.64,10.83,10.4907,10.58,514100,10.2029538427107,10.3851494470448,10.0597864546734,10.1454183887104,536121.605990402,0.0,1.0
2023-06-14,10.77,10.8,10.61,10.69,663701,10.3276139930446,10.3563817200447,10.1741861157106,10.2509000543776,692130.803379565,0.0,1.0
2023-06-15,10.65,10.92,10.54,10.84,586972,10.2125430850441,10.4714526280452,10.1070614193769,10.3947386893782,612115.096890483,0.0,1.0
2023-06-16,10.65,10.84,10.555,10.82,1910600,10.2125430850441,10.3947386893782,10.121445282877,10.3755602047114,1992441.043387,0.0,1.0
2023-06-20,10.78,10.81,10.53,10.65,567328,10.3372032353779,10.3659709623781,10.0974721770436,10.2125430850441,591629.641087967,0.0,1.0
2023-06-21,10.71,10.9,10.69,10.75,425284,10.2700785390443,10.4522741433784,10.2509000543776,10.3084355083778,443501.149741339,0.0,1.0
2023-06-22,10.56,10.7,10.44,10.7,571247,10.1262399040437,10.2604892967109,10.0111689960432,10.2604892967109,595716.512462943,0.0,1.0
2023-06-23,10.37,10.5,10.16,10.43,3861253,9.94404429970957,10.0687044500434,9.7426702107087,10.0015797537098,4026650.76735121,0.0,1.0
2023-06-26,10.33,10.55,10.29,10.3,424861,9.90568733037607,10.1166506617103,9.86733036104257,9.87691960337595,443060.030427326,0.0,1.0
2023-06-27,10.46,10.54,10.3075,10.33,373501,10.0303474807099,10.1070614193769,9.88411153512598,9.90568733037607,389500.011591173,0.0,1.0
2023-06-28,10.55,10.57,10.4,10.4,340765,10.1166506617103,10.1358291463771,9.97281202670969,9.97281202670969,355361.75659467,0.0,1.0
2023-06-29,10.94,10.95,10.55,10.55,631837,10.4906311127119,10.5002203550453,10.1166506617103,10.1166506617103,658901.900727794,0.0,1.0
2023-06-30,11.01,11.225,10.93,11.0,645596,10.5577558090455,10.7639245192131,10.4810418703786,10.5481665667122,673250.271038672,0.0,1.0
2023-07-03,10.95,11.14,10.84,10.97,159660,10.5002203550453,10.6824159593794,10.3947386893782,10.5193988397121,166499.077246504,0.0,1.0
2023-07-05,10.77,10.87,10.59,10.87,508845,10.3276139930446,10.4235064163783,10.1550076310438,10.4235064163783,530641.506711117,0.0,1.0
2023-07-06,10.79,10.82,10.47,10.65,403758,10.3467924777113,10.3755602047114,10.0399367230433,10.2125430850441,421053.077983803,0.0,1.0
2023-07-07,10.9,11.03,10.76,10.82,364541,10.4522741433784,10.5769342937123,10.3180247507112,10.3755602047114,380156.207682061,0.0,1.0
2023-07-10,11.2,11.23,10.82,10.82,479504,10.7399514133797,10.7687191403798,10.3755602047114,10.3755602047114,500043.677414552,0.0,1.0
2023-07-11,11.31,11.33,11.09,11.23,330254,10.8454330790468,10.8646115637135,10.6344697477125,10.7687191403798,344400.515200845,0.0,1.0
2023-07-12,11.4,11.53,11.38,11.47,464004,10.9317362600472,11.056396410381,10.9125577753804,10.9988609563808,483879.730919996,0.0,1.0
2023-07-13,11.77,11.81,11.4,11.43,490746,11.286538226382,11.3248951957155,10.9317362600472,10.9605039870473,511767.231381767,0.0,1.0
2023-07-14,11.47,11.78,11.37,11.71,396133,10.9988609563808,11.2961274687154,10.902968533047,11.2290027723818,413101.459143738,0.0,1.0
2023-07-17,11.79,11.915,11.47,11.47,471854,11.3057167110488,11.425582240216,10.9988609563808,10.9988609563808,492065.987693046,0.0,1.0
2023-07-18,11.99,12.06,11.67,11.76,431462,11.4975015577163,11.5646262540499,11.1906458030483,11.2769489840487,449943.78596349,0.0,1.0
2023-07-19,11.78,12.11,11.63,12.02,412225,11.2961274687154,11.6125724657168,11.1522888337148,11.5262692847164,429882.764110861,0.0,1.0
2023-07-20,11.54,11.95,11.46,11.84,438704,11.0659856527144,11.4591445883828,10.9892717140474,11.3536629227156,457495.998899852,0.0,1.0
2023-07-21,11.59,11.72,11.465,11.65,482525,11.1139318643813,11.2385920147152,10.9940663352141,11.1714673183815,503194.082728104,0.0,1.0
2023-07-24,11.68,11.75,11.52,11.52,282536,11.2002350453817,11.2673597417153,11.0468071680477,11.0468071680477,294638.502373281,0.0,1.0
2023-07-25,11.71,11.81,11.585,11.68,341325,11.2290027723818,11.3248951957155,11.1091372432146,11.2002350453817,355945.744338988,0.0,1.0
2023-07-26,11.74,11.82,11.67,11.7,269994,11.2577704993819,11.3344844380489,11.1906458030483,11.2194135300484,281559.262571042,0.0,1.0
2023-07-27,11.69,11.9,11.665,11.79,400211,11.209824287715,11.4111983767159,11.1858511818816,11.3057167110488,417354.141324695,0.0,1.0
2023-07-28,12.06,12.09,11.79,11.79,401146,11.5646262540499,11.59339398105,11.3057167110488,11.3057167110488,418329.192290655,0.0,1.0
2023-07-31,12.02,12.095,11.96,12.09,469960,11.5262692847164,11.5981886022167,11.4687338307161,11.59339398105,490090.857714937,0.0,1.0
2023-08-01,12.22,12.37,11.9725,12.1,591387,11.7180541313839,11.8618927663845,11.4807203836329,11.6029832233834,616719.214553289,0.0,1.0
2023-08-02,12.09,12.235,12.02,12.15,708061,11.59339398105,11.732437994884,11.5262692847164,11.6509294350503,738390.975411731,0.0,1.0
2023-08-03,12.09,12.1267,11.95,12.05,407304,11.59339398105,11.6285865004135,11.4591445883828,11.5550370117165,424750.971807654,0.0,1.0
2023-08-04,11.54,12.14,11.53,12.1,525764,11.0659856527144,11.6413401927169,11.056396410381,11.6029832233834,548285.236436371,0.0,1.0
2023-08-07,11.68,11.73,11.51,11.61,476994,11.2002350453817,11.2481812570485,11.0372179257143,11.133110349048,497426.160917691,0.0,1.0
2023-08-08,10.035,11.07,9.59,11.06,1901130,9.62280468154152,10.6152912630458,9.19608339770634,10.6057020207124,1982565.39349647,0.0,1.0
2023-08-09,10.205,10.3243,10.0,10.0,677576,9.78582180120889,9.90022146224604,9.5892423333747,9.5892423333747,706600.14258034,0.0,1.0
2023-08-10,10.125,10.42,10.115,10.34,733203,9.70910786254189,9.99199051137644,9.69951862020851,9.91527657270944,764609.939461157,0.0,1.0
2023-08-11,10.16,10.18,9.91,10.04,523250,9.7426702107087,9.76184869537545,9.50293915237433,9.6275993027082,545663.548598479,0.0,1.0
2023-08-14,10.05,10.08,9.85,10.05,477470,9.63718854504158,9.6659562720417,9.44540369837408,9.63718854504158,497922.550500364,0.0,1.0
2023-08-15,10.11,10.15,9.81,9.96,436111,9.69472399904183,9.73308096837533,9.40704672904059,9.55088536404121,454791.9270766,0.0,1.0
2023-08-16,10.15,10.22,10.085,10.1,457340,9.73308096837533,9.80020566470895,9.67075089320839,9.68513475670845,476930.276762596,0.0,1.0
2023-08-17,10.07,10.21,9.98,10.14,457646,9.65636702970833,9.79061642237557,9.57006384870795,9.72349172604195,477249.384351456,0.0,1.0
2023-08-18,9.9,10.15,9.75,10.05,621286,9.49334991004096,9.73308096837533,9.34951127504034,9.63718854504158,647898.945923659,0.0,1.0
2023-08-21,9.91,9.95,9.82,9.88,538176,9.50293915237433,9.54129612170783,9.41663597137396,9.47417142537421,561228.907655108,0.0,1.0
2023-08-22,10.0,10.06,9.92,10.02,409910,9.5892423333747,9.64677778737495,9.51252839470771,9.60842081804145,427468.600489255,0.0,1.0
2023-08-23,9.9,10.04,9.885,10.0,322299,9.49334991004096,9.6275993027082,9.4789660465409,9.5892423333747,336104.760725736,0.0,1.0
2023-08-24,9.81,9.88,9.74,9.86,436198,9.40704672904059,9.47417142537421,9.33992203270696,9.45499294070746,454882.653744021,0.0,1.0
2023-08-25,9.79,9.85,9.63,9.67,403051,9.43581445604071,9.49364375812063,9.28160298382758,9.32015585188086,418180.042473588,0.05,1.0
2023-08-28,9.84,9.94,9.78,9.81,228176,9.48400554110731,9.58038771124052,9.42617623902739,9.45509089006735,236740.88234852,0.0,1.0
2023-08-29,9.99,10.0,9.75,9.82,241008,9.62857879630712,9.63821701332044,9.39726158798743,9.46472910708067,250054.54812536,0.0,1.0
2023-08-30,10.09,10.15,9.9,9.95,336418,9.72496096644032,9.78279026852024,9.54183484318723,9.59002592825384,349045.886324261,0.0,1.0
2023-08-31,10.06,10.23,10.04,10.09,628418,9.69604631540036,9.85989600462681,9.67676988137372,9.72496096644032,652006.485360828,0.0,1.0
2023-09-01,10.01,10.22,9.93,10.1,519436,9.64785523033376,9.85025778761349,9.5707494942272,9.73459918345364,538933.704524516,0.0,1.0
2023-09-05,9.69,9.89,9.46,9.88,480235,9.3394322859075,9.53219662617391,9.11775329460114,9.52255840916059,498261.244103857,0.0,1.0
2023-09-06,9.62,9.83,9.54,9.74,355554,9.27196476681426,9.47436732409399,9.1948590307077,9.38762337097411,368900.180924136,0.0,1.0
2023-09-07,9.34,9.51,9.24,9.51,521791,9.00209469044129,9.16594437966774,8.90571252030809,9.16594437966774,541377.102506472,0.0,1.0
2023-09-08,9.35,9.47,9.18,9.34,395333,9.01173290745461,9.12739151161446,8.84788321822816,9.00209469044129,410172.33732508,0.0,1.0
2023-09-11,9.31,9.4484,9.29,9.39,342977,8.97318003940133,9.10657296286568,8.95390360537469,9.05028577550789,355851.086903305,0.0,1.0
2023-09-12,9.67,9.79,9.21,9.605,602755,9.32015585188086,9.43581445604071,8.87679786926812,9.25750744129428,625380.191343447,0.0,1.0
2023-09-13,9.51,9.69,9.425,9.67,470547,9.16594437966774,9.3394322859075,9.08401953505451,9.32015585188086,488209.59244815,0.0,1.0
2023-09-14,9.79,9.88,9.57,9.6,434139,9.43581445604071,9.52255840916059,9.22377368174766,9.25268833278762,450434.970908002,0.0,1.0
2023-09-15,9.95,10.13,9.76,9.76,2338201,9.59002592825384,9.7635138344936,9.40689980500075,9.40689980500075,2425968.40968459,0.0,1.0
2023-09-18,9.92,9.9764,9.8,9.93,538529,9.56111127721388,9.615470821169,9.44545267305403,9.5707494942272,558743.385063575,0.0,1.0
2023-09-19,10.0,10.025,9.8,9.9,412514,9.63821701332044,9.66231255585374,9.44545267305403,9.54183484318723,427998.248462229,0.0,1.0
2023-09-20,9.9,10.1,9.86,9.99,356459,9.54183484318723,9.73459918345364,9.50328197513395,9.62857879630712,369839.15127389,0.0,1.0
2023-09-21,10.3,10.33,9.84,9.89,547880,9.92736352372005,9.95627817476001,9.48400554110731,9.53219662617391,568445.386986832,0.0,1.0
2023-09-22,10.39,10.42,10.17,10.25,779942,10.0141074768399,10.0430221278799,9.80206670254689,9.87917243865345,809218.135389656,0.0,1.0
2023-09-25,10.51,10.535,10.3,10.39,435896,10.1297660809998,10.1538616235331,9.92736352372005,10.0141074768399,452257.922183711,0.0,1.0
2023-09-26,10.24,10.53,10.19,10.49,472759,9.86953422164013,10.1490425150264,9.82134313657353,10.1104896469731,490504.622739482,0.0,1.0
2023-09-27,10.57,10.67,10.28,10.28,431038,10.1875953830797,10.2839775532129,9.90808708969341,9.90808708969341,447217.570847686,0.0,1.0
2023-09-28,10.6,10.745,10.479,10.55,678557,10.2165100341197,10.3562641808128,10.0998876082585,10.1683189490531,704027.51780978,0.0,1.0
2023-09-29,10.68,10.77,10.55,10.6,573325,10.2936157702262,10.3803597233461,10.1683189490531,10.2165100341197,594845.498091235,0.0,1.0
2023-10-02,10.73,10.845,10.64,10.76,589010,10.3418068552928,10.452646350946,10.2550629021729,10.3707215063328,611119.25492647,0.0,1.0
2023-10-03,8.955,10.61,8.835,10.61,1185823,8.63102333542845,10.226148251133,8.51536473126861,10.226148251133,1230334.40558678,0.0,1.0
2023-10-04,9.205,9.3,8.635,8.92,1005674,8.87197876076146,8.96354182238801,8.3226003910022,8.59728957588183,1043423.27902569,0.0,1.0
2023-10-05,8.58,9.26,8.57,9.22,928145,8.26959019742894,8.92498895433473,8.25995198041562,8.88643608628144,962984.127372586,0.0,1.0
2023-10-06,9.03,9.2677,8.44,8.44,827932,8.70330996302835,8.93241038143498,8.13465515924245,8.13465515924245,859009.502334054,0.0,1.0
2023-10-09,9.09,9.17,8.71,8.94,455332,8.76113926510828,8.83824500121484,8.3948870186021,8.61656600990847,472423.477673009,0.0,1.0
2023-10-10,8.86,9.28,8.85,9.16,600349,8.53946027380191,8.94426538836137,8.52982205678859,8.82860678420152,622883.879010289,0.0,1.0
2023-10-11,8.77,8.97,8.72,8.87,609739,8.45271632068202,8.64548066094843,8.40452523561542,8.54909849081523,632626.344849171,0.0,1.0
2023-10-12,8.53,8.83,8.365,8.83,507630,8.22139911236233,8.51054562276195,8.06236853164255,8.51054562276195,526684.550989497,0.0,1.0
2023-10-13,8.45,8.605,8.22,8.49,470832,8.14429337625577,8.29368573996224,7.9226143849494,8.18284624430905,488505.2902931,0.0,1.0
2023-10-16,8.51,8.66,8.5,8.5,402332,8.20212267833569,8.3466959335355,8.19248446132237,8.19248446132237,417434.053875276,0.0,1.0
2023-10-17,8.65,8.685,8.4001,8.5,598962,8.33705771652218,8.3707914760688,8.0961986733593,8.19248446132237,621444.816164866,0.0,1.0
2023-10-18,8.54,8.64,8.435,8.55,271579,8.23103732937565,8.32741949950886,8.12983605073579,8.24067554638898,281773.070293672,0.0,1.0
2023-10-19,8.36,8.55,8.36,8.55,462660,8.05754942313589,8.24067554638898,8.05754942313589,8.24067554638898,480026.543665269,0.0,1.0
2023-10-20,8.43,8.48,8.31,8.39,491828,8.12501694222913,8.17320802729573,8.00935833806929,8.08646407417585,510289.402407387,0.0,1.0
2023-10-23,8.52,8.63,8.39,8.39,371340,8.21176089534901,8.31778128249554,8.08646407417585,8.08646407417585,385278.728925476,0.0,1.0
2023-10-24,8.6,8.65,8.41,8.54,355296,8.28886663145558,8.33705771652218,8.10574050820249,8.23103732937565,368632.496559234,0.0,1.0
2023-10-25,8.41,8.6025,8.38,8.56,453134,8.10574050820249,8.29127618570891,8.07682585716253,8.2503137634023,470142.97288985,0.0,1.0
2023-10-26,8.36,8.52,8.22,8.45,458710,8.05754942313589,8.21176089534901,7.9226143849494,8.14429337625577,475928.27528789,0.0,1.0
2023-10-27,8.27,8.28,8.11,8.21,490689,7.970805470016,7.98044368702932,7.81659399780288,7.91297616793608,509107.648563885,0.0,1.0
2023-10-30,8.37,8.4599,8.14,8.36,358009,8.06718764014921,8.15383521109896,7.84550864884284,8.05754942313589,371447.332535899,0.0,1.0
2023-10-31,8.43,8.525,8.29,8.38,340083,8.12501694222913,8.21658000385567,7.99008190404264,8.07682585716253,352848.456856689,0.0,1.0
2023-11-01,8.47,8.485,8.28,8.47,424524,8.16356981028241,8.17802713580239,7.98044368702932,8.16356981028241,440459.059402055,0.0,1.0
2023-11-02,8.8,8.835,8.6079,8.68,387550,8.48163097172199,8.51536473126861,8.2964808228961,8.36597236756214,402097.192317198,0.0,1.0
2023-11-03,9.08,9.12,8.915,8.97,438623,8.75150104809496,8.79005391614824,8.59247046737517,8.64548066094843,455087.28366855,0.0,1.0
2023-11-06,8.91,9.09,8.84,9.08,417584,8.58765135886851,8.76113926510828,8.52018383977527,8.75150104809496,433258.557493446,0.0,1.0
2023-11-07,9.35,9.7049,8.96,8.96,631635,9.01173290745461,9.35379322925735,8.63584244393511,8.63584244393511,655344.239631721,0.0,1.0
2023-11-08,9.24,9.55,9.06,9.36,423247,8.90571252030809,9.20449724772102,8.73222461406832,9.02137112446793,439134.125549418,0.0,1.0
2023-11-09,8.97,9.4,8.94,9.29,402677,8.64548066094843,9.05992399252121,8.61656600990847,8.95390360537469,417792.00389811,0.0,1.0
2023-11-10,9.27,9.39,8.98,9.04,438934,8.93462717134805,9.05028577550789,8.65511887796175,8.71294818004167,455409.957457249,0.0,1.0
2023-11-13,9.12,9.24,9.0,9.24,327699,8.79005391614824,8.90571252030809,8.67439531198839,8.90571252030809,339999.607341384,0.0,1.0
2023-11-14,9.9,9.91,9.41,9.41,811291,9.54183484318723,9.55147306020056,9.06956220953453,9.06956220953453,841743.860797864,0.0,1.0
2023-11-15,9.75,10.05,9.68,9.93,482668,9.39726158798743,9.68640809838704,9.32979406889418,9.5707494942272,500785.569917062,0.0,1.0
2023-11-16,9.75,9.76,9.55,9.7,364943,9.39726158798743,9.40689980500075,9.20449724772102,9.34907050292082,378641.60922672,0.0,1.0
2023-11-17,9.88,9.935,9.74,9.81,488151,9.52255840916059,9.57556860273386,9.38762337097411,9.45509089006735,506474.381439383,0.0,1.0
2023-11-20,9.91,10.07,9.77,9.88,551370,9.55147306020056,9.70568453241368,9.41653802201407,9.52255840916059,572066.388667097,0.0,1.0
2023-11-21,9.8,9.955,9.71,9.91,299722,9.44545267305403,9.5948450367605,9.35870871993415,9.55147306020056,310972.454330268,0.0,1.0
2023-11-22,9.86,10.05,9.76,9.91,294733,9.50328197513395,9.68640809838704,9.40689980500075,9.55147306020056,305796.185739194,0.0,1.0
2023-11-24,9.74,9.9,9.72,9.85,121783,9.43581445604071,9.59081756825493,9.41643906701393,9.54237909568799,125708.959785727,0.05,1.0
2023-11-27,9.75,9.86,9.6,9.72,345827,9.4455021505541,9.55206679020137,9.30018673285327,9.41643906701393,356975.542036397,0.0,1.0
2023-11-28,9.63,9.86,9.6,9.86,398006,9.32924981639343,9.55206679020137,9.30018673285327,9.55206679020137,410836.65411821,0.0,1.0
2023-11-29,9.57,9.84,9.5,9.75,468617,9.2711236493131,9.5326914011746,9.20330978771938,9.4455021505541,483723.96482192,0.0,1.0
2023-11-30,9.19,9.595,9.11,9.59,857825,8.90299125780432,9.29534288559657,8.82548970169721,9.29049903833988,885478.994836644,0.0,1.0
2023-12-01,9.54,9.57,9.05,9.19,599537,9.24206056577293,9.2711236493131,8.76736353461688,8.90299125780432,618864.47716886,0.0,1.0
2023-12-04,9.62,9.66,9.445,9.48,421210,9.31956212188004,9.3583128999336,9.15002746789574,9.1839343986926,434788.689319084,0.0,1.0
2023-12-05,9.575,9.73,9.4,9.62,621853,9.27596749656979,9.42612676152732,9.10643284258549,9.31956212188004,641899.88561321,0.0,1.0
2023-12-06,9.47,9.825,9.47,9.68,469389,9.17424670417921,9.51815985940451,9.17424670417921,9.37768828896038,484520.852047186,0.0,1.0
2023-12-07,9.67,9.73,9.46,9.51,328316,9.36800059444699,9.42612676152732,9.16455900966582,9.21299748223277,338900.034003191,0.0,1.0
2023-12-08,9.89,9.91,9.621,9.64,270339,9.58112987374154,9.60050526276832,9.32053089133138,9.33893751090682,279054.009833175,0.0,1.0
2023-12-11,10.13,10.15,9.87,9.91,519509,9.81363454206287,9.83300993108965,9.56175448471476,9.60050526276832,536256.587449177,0.0,1.0
2023-12-12,10.32,10.36,10.05,10.1,594226,9.99770073781726,10.0364515158708,9.73613298595576,9.78457145852271,613382.264664471,0.0,1.0
2023-12-13,10.68,10.68,10.07,10.35,727440,10.3464577402993,10.3464577402993,9.75550837498254,10.0267638213574,750890.72946576,0.0,1.0
2023-12-14,10.98,11.0,10.68,10.79,919723,10.6370885757009,10.6564639647277,10.3464577402993,10.4530223799465,949372.421610637,0.0,1.0
2023-12-15,11.11,11.17,10.85,11.07,3849754,10.763028604375,10.8211547714553,10.5111485470269,10.7242778263214,3973859.82256094,0.0,1.0
2023-12-18,11.33,11.42,10.99,11.13,520711,10.9761578836695,11.06334713429,10.6467762702143,10.7824039934018,537497.336729968,0.0,1.0
2023-12-19,11.51,11.6,11.35,11.4,590483,11.1505363849105,11.237725635531,10.9955332726963,11.0439717452633,609518.600306738,0.0,1.0
2023-12-20,11.46,11.95,11.42,11.49,620475,11.1020979123436,11.5767949434996,11.06334713429,11.1311609958838,640477.462560855,0.0,1.0
2023-12-21,11.79,11.79,11.51,11.54,354250,11.4217918312854,11.4217918312854,11.1505363849105,11.1795994684507,365670.077137973,0.0,1.0
2023-12-22,11.87,11.92,11.68,11.89,476880,11.4992933873925,11.5477318599595,11.3152271916381,11.5186687764193,492253.341949348,0.0,1.0
2023-12-26,12.19,12.23,11.86,11.9,387363,11.809299611821,11.8480503898745,11.4896056928791,11.5283564709327,399850.552125324,0.0,1.0
2023-12-27,12.54,12.715,12.23,12.25,564676,12.1483689197896,12.3179035737739,11.8480503898745,11.8674257789013,582879.651313934,0.0,1.0
2023-12-28,12.55,12.67,12.37,12.5,305871,12.158056614303,12.2743089484636,11.983678113062,12.109618141736,315731.466942183,0.0,1.0
2023-12-29,12.39,12.57,12.24,12.55,416378,12.0030535020887,12.1774320033297,11.8577380843879,12.158056614303,429800.918499803,0.0,1.0
2024-01-02,12.53,12.54,12.1,12.24,706607,12.1386812252762,12.1483689197896,11.7221103612005,11.8577380843879,729386.1289943,0.0,1.0
2024-01-03,12.44,12.57,12.23,12.4,555095,12.0514919746557,12.1774320033297,11.8480503898745,12.0127411966021,572989.78537446,0.0,1.0
2024-01-04,12.27,12.425,11.97,12.28,574546,11.8868011679281,12.0369604328856,11.5961703325264,11.8964888624415,593067.833844215,0.0,1.0
2024-01-05,12.11,12.45,12.03,12.15,486586,11.7317980557139,12.0611796691691,11.6542964996067,11.7705488337674,502272.237556123,0.0,1.0
2024-01-08,12.07,12.17,12.0,12.08,642120,11.6930472776603,11.7899242227942,11.6252334160666,11.7027349721737,662820.239751122,0.0,1.0
2024-01-09,11.8,11.96,11.765,11.92,373570,11.4314795257988,11.586482638013,11.3975725950019,11.5477318599595,385612.902516393,0.0,1.0
2024-01-10,11.8,11.845,11.6701,11.72,456497,11.4314795257988,11.4750741511091,11.3056363740699,11.3539779696917,471213.248280178,0.0,1.0
2024-01-11,11.37,11.87,11.14,11.84,532557,11.0149086617231,11.4992933873925,10.7920916879151,11.4702303038524,549725.220240979,0.0,1.0
2024-01-12,11.29,11.5312,11.225,11.4,276021,10.937407105616,11.1710742972789,10.8744370912789,11.0439717452633,284919.18239012,0.0,1.0
2024-01-16,11.17,11.279,11.11,11.15,340869,10.8211547714553,10.9267506416512,10.763028604375,10.8017793824285,351857.709312473,0.0,1.0
2024-01-17,10.92,11.01,10.74,11.0,377421,10.5789624086206,10.6661516592411,10.4045839073796,10.6564639647277,389588.048506677,0.0,1.0
2024-01-18,11.25,11.25,10.98,11.03,356485,10.8986563275624,10.8986563275624,10.6370885757009,10.6855270482679,367977.127589359,0.0,1.0
2024-01-19,11.41,11.48,11.11,11.35,405015,11.0536594397766,11.1214733013704,10.763028604375,10.9955332726963,418071.60562325,0.0,1.0
2024-01-22,11.89,11.945,11.47,11.5,478135,11.5186687764193,11.5719510962429,11.111785606857,11.1408486903971,493548.799809074,0.0,1.0
2024-01-23,12.08,12.13,11.8,12.0,436483,11.7027349721737,11.7511734447406,11.4314795257988,11.6252334160666,450554.050188888,0.0,1.0
2024-01-24,12.18,12.4535,12.1,12.32,433582,11.7996119173076,12.0645703622488,11.7221103612005,11.935239640495,447559.529670109,0.0,1.0
2024-01-25,12.13,12.4,12.03,12.4,420297,11.7511734447406,12.0127411966021,11.6542964996067,12.0127411966021,433846.2566291,0.0,1.0
2024-01-26,12.13,12.36,12.0,12.22,270836,11.7511734447406,11.9739904185486,11.6252334160666,11.8383626953611,279567.031790375,0.0,1.0
2024-01-29,12.31,12.35,12.0,12.06,306410,11.9255519459816,11.9643027240352,11.6252334160666,11.6833595831469,316287.842867598,0.0,1.0
2024-01-30,12.47,12.64,12.255,12.32,484718,12.0805550581959,12.2452458649235,11.872269626158,11.935239640495,500344.018207941,0.0,1.0
2024-01-31,12.14,12.58,12.13,12.47,547246,11.760861139254,12.1871196978431,11.7511734447406,12.0805550581959,564887.754505144,0.0,1.0
2024-02-01,12.53,12.53,12.18,12.2,505735,12.1386812252762,12.1386812252762,11.7996119173076,11.8189873063344,522038.550349675,0.0,1.0
2024-02-02,12.53,12.61,12.2765,12.38,295481,12.1386812252762,12.2161827813833,11.8930981693618,11.9933658075754,305006.520995921,0.0,1.0
2024-02-05,12.5,12.62,12.14,12.38,401787,12.109618141736,12.2258704758967,11.760861139254,11.9933658075754,414739.543494805,0.0,1.0
2024-02-06,12.67,12.69,12.4001,12.45,415599,12.2743089484636,12.2936843374904,12.0128380735473,12.0611796691691,428996.805613167,0.0,1.0
2024-02-07,12.84,12.87,12.59,12.72,417186,12.4389997551912,12.4680628387314,12.1968073923565,12.3227474210306,430634.966269252,0.0,1.0
2024-02-08,12.95,13.1,12.68,12.86,500571,12.5455643948385,12.6908798125394,12.283996642977,12.458375144218,516708.076734036,0.0,1.0
2024-02-09,13.08,13.125,12.8014,13.02,647454,12.6715044235126,12.7150990488228,12.4016052543696,12.6133782564322,668326.193714293,0.0,1.0
2024-02-12,12.9,13.39,12.89,13.2,738360,12.4971259222716,12.9718229534276,12.4874382277582,12.7877567576732,762162.761201391,0.0,1.0
2024-02-13,11.69,12.47,11.62,12.45,840858,11.3249148861515,12.0805550581959,11.2571010245578,12.0611796691691,867965.023915545,0.0,1.0
2024-02-14,11.88,12.05,11.79,11.91,522694,11.5089810819059,11.6736718886335,11.4217918312854,11.5380441654461,539544.263372069,0.0,1.0
2024-02-15,12.37,12.52,11.9,11.9,606007,11.983678113062,12.1289935307628,11.5283564709327,11.5283564709327,625543.052748484,0.0,1.0
2024-02-16,12.12,12.38,12.08,12.35,724554,11.7414857502272,11.9933658075754,11.7027349721737,11.9643027240352,747911.692507064,0.0,1.0
2024-02-20,11.86,12.045,11.72,11.96,633066,11.4896056928791,11.6688280413768,11.3539779696917,11.586482638013,653474.362889,0.0,1.0
2024-02-21,11.86,12.13,10.83,11.52,1124090,11.4896056928791,11.7511734447406,10.4917731580001,11.1602240794239,1160327.66975307,0.0,1.0
2024-02-22,11.04,11.97,11.0,11.94,785063,10.6952147427813,11.5961703325264,10.6564639647277,11.5671072489862,810371.341617972,0.0,1.0
2024-02-23,11.36,11.625,11.07,11.17,546041,11.0052209672097,11.2619448718145,10.7242778263214,10.8211547714553,563643.908512337,0.0,1.0
2024-02-26,11.25,11.29,11.07,11.29,559555,10.8986563275624,10.937407105616,10.7242778263214,10.937407105616,577593.563903849,0.0,1.0
2024-02-27,11.56,11.64,11.3,11.33,509970,11.1989748574775,11.2764764135846,10.9470948001294,10.9761578836695,526410.075477915,0.0,1.0
2024-02-28,11.39,11.54,11.25,11.4,392242,11.0342840507499,11.1795994684507,10.8986563275624,11.0439717452633,404886.838099512,0.0,1.0
2024-02-29,11.34,11.52,11.235,11.47,852124,10.9858455781829,11.1602240794239,10.8841247857923,11.111785606857,879594.20977027,0.0,1.0
2024-03-01,11.53,11.54,11.18,11.39,548719,11.1699117739373,11.1795994684507,10.8308424659687,11.0342840507499,566408.240104647,0.0,1.0
2024-03-04,11.59,12.04,11.49,11.53,691406,11.2280379410176,11.6639841941201,11.1311609958838,11.1699117739373,713695.089212866,0.0,1.0
2024-03-05,11.29,11.53,11.15,11.38,705476,10.937407105616,11.1699117739373,10.8017793824285,11.0245963562365,728218.668564538,0.0,1.0
2024-03-06,11.04,11.41,10.895,11.31,607318,10.6952147427813,11.0536594397766,10.5547431723371,10.9567824946428,626896.315899162,0.0,1.0
2024-03-07,11.31,11.41,11.04,11.09,564240,10.9567824946428,11.0536594397766,10.6952147427813,10.7436532153482,582429.595834379,0.0,1.0
2024-03-08,11.41,11.4847,11.16,11.37,528705,11.0536594397766,11.1260265177917,10.8114670769419,11.0149086617231,545749.042013359,0.0,1.0
2024-03-11,11.02,11.37,11.0,11.33,467694,10.7242778263214,11.0648855612772,10.7048145271811,11.0259589629965,480590.671322425,0.05,1.0
2024-03-12,11.04,11.14,10.91,11.03,393928,10.7437411254617,10.8410576211634,10.6172296810496,10.7340094758916,404790.572409954,0.0,1.0
2024-03-13,11.02,11.16,10.91,11.01,475747,10.7242778263214,10.8605209203037,10.6172296810496,10.7145461767513,488865.732957083,0.0,1.0
2024-03-14,10.87,11.0,10.74,10.97,482170,10.578303082769,10.7048145271811,10.4517916383568,10.6756195784706,495465.847309421,0.0,1.0
2024-03-15,11.15,11.245,10.76,10.76,2100101,10.8507892707336,10.9432399416501,10.4712549374971,10.4712549374971,2158011.32671125,0.0,1.0
2024-03-18,10.94,11.4199,10.91,11.1,422179,10.6464246297601,11.1134464926323,10.6172296810496,10.8021310228827,433820.594295051,0.0,1.0
2024-03-19,10.91,11.01,10.82,10.94,318522,10.6172296810496,10.7145461767513,10.5296448349181,10.6464246297601,327305.250464965,0.0,1.0
2024-03-20,10.79,10.94,10.745,10.87,667306,10.5004498862076,10.6464246297601,10.4566574631419,10.578303082769,685706.976179901,0.0,1.0
2024-03-21,11.02,11.12,10.86,10.88,897212,10.7242778263214,10.8215943220231,10.5685714331988,10.5880347323391,921952.638687979,0.0,1.0
2024-03-22,10.58,11.09,10.57,11.09,390093,10.2960852452342,10.7923993733126,10.286353595664,10.7923993733126,400849.822208919,0.0,1.0
2024-03-25,10.59,10.68,10.51,10.61,353441,10.3058168948043,10.3934017409358,10.227963698243,10.3252801939447,363187.142582265,0.0,1.0
2024-03-26,10.57,10.72,10.495,10.67,341993,10.286353595664,10.4323283392165,10.2133662238878,10.3836700913657,351423.463755297,0.0,1.0
2024-03-27,10.81,10.93,10.685,10.72,462966,10.519913185348,10.6366929801899,10.3982675657209,10.4323283392165,475732.296628686,0.0,1.0
2024-03-28,10.92,10.96,10.79,10.84,670716,10.6269613306198,10.6658879289004,10.5004498862076,10.5491081340585,689211.006997503,0.0,1.0
2024-04-01,10.8,10.9,10.67,10.88,368194,10.5101815357778,10.6074980314794,10.3836700913657,10.5880347323391,378346.956849754,0.0,1.0
2024-04-02,10.65,10.67,10.49,10.67,594344,10.3642067922253,10.3836700913657,10.2085003991027,10.3836700913657,610733.047583368,0.0,1.0
2024-04-03,10.7,10.7575,10.54,10.54,400768,10.4128650400762,10.4688220251046,10.2571586469535,10.2571586469535,411819.185545559,0.0,1.0
2024-04-04,10.78,11.04,10.75,10.83,642218,10.4907182366375,10.7437411254617,10.461523287927,10.5393764844883,659927.174082506,0.0,1.0
2024-04-05,10.69,10.85,10.66,10.77,390538,10.403133390506,10.5588397836286,10.3739384417955,10.4809865870673,401307.093092742,0.0,1.0
2024-04-08,10.745,10.79,10.66,10.73,308914,10.4566574631419,10.5004498862076,10.3739384417955,10.4420599887866,317432.309674478,0.0,1.0
2024-04-09,10.76,10.8,10.57,10.79,349473,10.4712549374971,10.5101815357778,10.286353595664,10.5004498862076,359109.724903596,0.0,1.0
2024-04-10,10.42,10.59,10.33,10.52,449144,10.1403788521115,10.3058168948043,10.0527940059801,10.2376953478132,461529.154704657,0.0,1.0
2024-04-11,10.41,10.47,10.21,10.45,347755,10.1306472025414,10.1890370999624,9.93601421113809,10.169573800822,357344.351019533,0.0,1.0
2024-04-12,10.2,10.365,10.165,10.33,381703,9.92628256156792,10.0868547794756,9.89222178807234,10.0527940059801,392228.467792581,0.0,1.0
2024-04-15,10.19,10.3,10.08,10.25,469222,9.91655091199776,10.0235990572696,9.80950276672595,9.97494080941874,482160.805952718,0.0,1.0
2024-04-16,10.07,10.18,9.86,10.15,459993,9.79977111715578,9.90681926242759,9.59540647618232,9.8776243137171,472677.316094746,0.0,1.0
2024-04-17,9.89,10.24,9.88,10.17,412975,9.62460142489282,9.96520915984858,9.61486977532265,9.89708761285743,424362.793812574,0.0,1.0
2024-04-18,9.73,10.05,9.7,9.93,409056,9.46889503177018,9.78030781801545,9.43970008305969,9.66352802317348,420335.727309877,0.0,1.0
2024-04-19,9.94,9.995,9.7,9.7,483114,9.67325967274364,9.72678374537955,9.43970008305969,9.43970008305969,496435.878128139,0.0,1.0
2024-04-22,9.97,10.11,9.94,10.03,473651,9.70245462145414,9.83869771543644,9.67325967274364,9.76084451887512,486711.935715527,0.0,1.0
2024-04-23,10.38,10.4899,10.02,10.02,450112,10.1014522538309,10.208403082607,9.75111286930496,9.75111286930496,462523.847323846,0.0,1.0
2024-04-24,10.26,10.37,10.2,10.36,325004,9.98467245898891,10.0917206042607,9.92628256156792,10.0819889546906,333965.991743476,0.0,1.0
2024-04-25,10.15,10.2,10.01,10.13,373130,9.8776243137171,9.92628256156792,9.74138121973479,9.85816101457677,383419.067147614,0.0,1.0
2024-04-26,10.135,10.27,10.085,10.19,271026,9.86302683936185,9.99440410855907,9.81436859151103,9.91655091199776,278499.547323317,0.0,1.0
2024-04-29,10.26,10.37,10.18,10.18,259506,9.98467245898891,10.0917206042607,9.90681926242759,9.90681926242759,266661.883094923,0.0,1.0
2024-04-30,9.84,10.36,9.82,10.36,484230,9.57594317704199,10.0819889546906,9.55647987790167,10.0819889546906,497582.651850264,0.0,1.0
2024-05-01,9.8,10.12,9.77,9.91,356711,9.53701657876134,9.8484293650066,9.50782163005084,9.64406472403315,366547.312897093,0.0,1.0
2024-05-02,10.01,10.04,9.85,9.92,275905,9.74138121973479,9.77057616844529,9.58567482661216,9.65379637360331,283513.085845047,0.0,1.0
2024-05-03,9.93,10.25,9.9,10.25,453713,9.66352802317348,9.97494080941874,9.63433307446298,9.97494080941874,466224.144970239,0.0,1.0
2024-05-06,9.99,10.085,9.92,10.02,469794,9.72191792059446,9.81436859151103,9.65379637360331,9.75111286930496,482748.578864059,0.0,1.0
2024-05-07,11.03,11.175,10.31,10.5,981848,10.7340094758916,10.875118394659,10.0333307068397,10.2182320486729,1008922.47806596,0.0,1.0
2024-05-08,11.19,11.21,10.64,10.89,724201,10.8897158690142,10.9091791681545,10.3544751426552,10.5977663819093,744170.856932891,0.0,1.0
2024-05-09,11.23,11.275,11.02,11.12,528359,10.9286424672949,10.9724348903606,10.7242778263214,10.8215943220231,542928.509900157,0.0,1.0
2024-05-10,11.25,11.285,11.04,11.23,465964,10.9481057664352,10.9821665399308,10.7437411254617,10.9286424672949,478812.966538126,0.0,1.0
2024-05-13,11.13,11.3819,11.11,11.38,367381,10.8313259715932,11.0764662242657,10.8118626724529,11.0746172108473,377511.538358636,0.0,1.0
2024-05-14,11.31,11.37,11.19,11.37,346090,11.0064956638562,11.0648855612772,10.8897158690142,11.0648855612772,355633.438611523,0.0,1.0
2024-05-15,11.61,11.64,11.35,11.42,418133,11.2984451509611,11.3276400996716,11.0454222621369,11.113543809128,429663.025764837,0.0,1.0
2024-05-16,11.58,11.64,11.475,11.57,316201,11.2692502022506,11.3276400996716,11.1670678817639,11.2595185526805,324920.24884395,0.0,1.0
2024-05-17,11.63,11.71,11.48,11.63,392298,11.3179084501015,11.3957616466628,11.171933706549,11.3179084501015,403115.625127634,0.0,1.0
2024-05-20,11.47,11.635,11.44,11.58,239657,11.1622020569788,11.3227742748865,11.1330071082683,11.2692502022506,246265.546526401,0.0,1.0
2024-05-21,11.78,11.815,11.395,11.44,302163,11.4638831936539,11.4979439671495,11.0892146852026,11.1330071082683,310495.150715635,0.0,1.0
2024-05-22,11.73,11.76,11.595,11.76,436770,11.4152249458031,11.4444198945136,11.2838476766059,11.4444198945136,448813.94140933,0.0,1.0
2024-05-23,11.77,11.81,11.61,11.74,368372,11.4541515440838,11.4930781423644,11.2984451509611,11.4249565953733,378529.865203282,0.0,1.0
2024-05-24,11.8,11.95,11.69,11.8,436102,11.5320047406451,11.6785980212465,11.4245030015374,11.5320047406451,446236.687872896,0.05,1.0
2024-05-28,11.6,11.86,11.47,11.83,277747,11.3365470331765,11.5906420528857,11.209499523322,11.5613233967654,284201.634816244,0.0,1.0
2024-05-29,11.45,11.52,11.28,11.42,374235,11.1899537525751,11.2583639501891,11.0238147012268,11.1606350964548,382931.944559102,0.0,1.0
2024-05-30,11.82,11.84,11.44,11.56,451865,11.5515505113919,11.5710962821388,11.1801808672017,11.2974554916828,462366.008332195,0.0,1.0
2024-05-31,11.83,12.0,11.495,11.84,607275,11.5613233967654,11.7274624481136,11.2339317367555,11.5710962821388,621387.621767413,0.0,1.0
2024-06-03,11.77,11.9,11.425,11.84,500852,11.5026860845248,11.6297335943794,11.1655215391415,11.5710962821388,512491.429973987,0.0,1.0
2024-06-04,11.69,11.71,11.51,11.65,546479,11.4245030015374,11.4440487722842,11.2485910648157,11.3854114600437,559178.767701345,0.0,1.0
2024-06-05,11.89,11.9668,11.66,11.71,353077,11.6199607090059,11.6950164686739,11.3951843454171,11.4440487722842,361282.248290765,0.0,1.0
2024-06-06,11.87,11.98,11.78,11.78,277899,11.6004149382591,11.7079166773668,11.5124589698982,11.5124589698982,284357.167183801,0.0,1.0
2024-06-07,11.61,11.8,11.54,11.75,313270,11.34631991855,11.5320047406451,11.277909720936,11.4831403137779,320550.16305805,0.0,1.0
2024-06-10,11.51,11.53,11.3601,11.42,332008,11.2485910648157,11.2681368355625,11.102095513068,11.1606350964548,339723.620316587,0.0,1.0
2024-06-11,11.27,11.39,11.2,11.39,382381,11.0140418158534,11.1313164403345,10.9456316182394,11.1313164403345,391267.251573086,0.0,1.0
2024-06-12,11.51,11.76,11.32,11.76,593350,11.2485910648157,11.4929131991514,11.0629062427205,11.4929131991514,607139.015068453,0.0,1.0
2024-06-13,11.09,11.44,11.0101,11.44,345112,10.8381298791317,11.1801808672017,10.760044524998,11.1801808672017,353132.147582884,0.0,1.0
2024-06-14,10.94,11.07,10.84,10.96,313374,10.6915365985303,10.8185841083848,10.593807744796,10.7110823692771,320656.579941116,0.0,1.0
2024-06-17,10.96,10.995,10.7,10.83,412316,10.7110823692771,10.7452874680841,10.456987349568,10.5840348594226,421897.918828626,0.0,1.0
2024-06-18,10.74,10.97,10.72,10.97,508861,10.4960788910617,10.7208552546506,10.4765331203149,10.7208552546506,520686.553209318,0.0,1.0
2024-06-20,11.02,11.22,10.7,10.71,681462,10.7697196815177,10.9651773889863,10.456987349568,10.4667602349414,697298.672767471,0.0,1.0
2024-06-21,11.07,11.27,10.85,11.0,2701976,10.8185841083848,11.0140418158534,10.6035806301694,10.7501739107708,2764767.92344924,0.0,1.0
2024-06-24,10.78,11.34,10.77,11.34,618009,10.5351704325554,11.0824520134674,10.525397547182,11.0824520134674,632371.071986924,0.0,1.0
2024-06-25,11.03,11.055,10.67,10.73,666690,10.7794925668911,10.8039247803247,10.4276686934477,10.4863060056883,682183.382415081,0.0,1.0
2024-06-26,10.83,11.0,10.7609,10.98,350000,10.5840348594226,10.7501739107708,10.5165042214922,10.730628140024,358133.741086978,0.0,1.0
2024-06-27,10.91,11.015,10.86,10.97,352096,10.66221794241,10.764833238831,10.6133535155428,10.7208552546506,360278.450576459,0.0,1.0
2024-06-28,11.185,11.28,10.995,11.01,1225964,10.9309722901793,11.0238147012268,10.7452874680841,10.7599467961443,1254454.4964513,0.0,1.0
2024-07-01,11.2,11.235,11.04,11.18,467352,10.9456316182394,10.9798367170464,10.7892654522646,10.9260858474925,478212.914755662,0.0,1.0
2024-07-02,11.17,11.32,11.07,11.22,332967,10.9163129621191,11.0629062427205,10.8185841083848,10.9651773889863,340704.906767167,0.0,1.0
2024-07-03,11.16,11.3,11.12,11.25,180293,10.9065400767457,11.0433604719737,10.867448535252,10.9944960451065,184482.875947985,0.0,1.0
2024-07-05,11.27,11.29,11.04,11.12,332744,11.0140418158534,11.0335875866003,10.7892654522646,10.867448535252,340476.724412131,0.0,1.0
2024-07-08,11.2,11.41,11.165,11.28,334202,10.9456316182394,11.1508622110814,10.9114265194324,11.0238147012268,341968.607253573,0.0,1.0
2024-07-09,11.07,11.21,11.045,11.16,219216,10.8185841083848,10.9554045036128,10.7941518949513,10.9065400767457,224310.417674638,0.0,1.0
2024-07-10,11.15,11.18,11.0101,11.09,340473,10.8967671913723,10.9260858474925,10.760044524998,10.8381298791317,348385.34065459,0.0,1.0
2024-07-11,11.33,11.43,11.2,11.43,471668,11.072679128094,11.1704079818282,10.9456316182394,11.1704079818282,482629.215402893,0.0,1.0
2024-07-12,11.32,11.48,11.24,11.46,386158,11.0629062427205,11.2192724086954,10.9847231597331,11.1997266379485,395132.026259046,0.0,1.0
2024-07-15,11.43,11.55,11.34,11.53,476575,11.1704079818282,11.2876826063094,11.0824520134674,11.2681368355625,487650.250452936,0.0,1.0
2024-07-16,11.93,11.97,11.575,11.61,627646,11.6590522504996,11.6981437919934,11.312114819743,11.34631991855,642232.02873794,0.0,1.0
2024-07-17,11.85,11.91,11.69,11.88,476468,11.5808691675122,11.6395064797528,11.4245030015374,11.6101878236325,487540.763852089,0.0,1.0
2024-07-18,11.71,12.1,11.675,11.8,416352,11.4440487722842,11.8251913018479,11.4098436734772,11.5320047406451,426027.712482989,0.0,1.0
2024-07-19,11.37,11.79,11.36,11.76,382996,11.1117706695877,11.5222318552717,11.1019977842142,11.4929131991514,391896.543718138,0.0,1.0
2024-07-22,11.56,11.59,11.27,11.36,334595,11.2974554916828,11.3267741478031,11.0140418158534,11.1019977842142,342370.740282851,0.0,1.0
2024-07-23,11.81,11.89,11.48,11.58,352679,11.5417776260185,11.6199607090059,11.2192724086954,11.3170012624297,360874.999065185,0.0,1.0
2024-07-24,11.38,11.84,11.37,11.7,417191,11.1215435549611,11.5710962821388,11.1117706695877,11.4342758869108,426886.210222337,0.0,1.0
2024-07-25,11.45,11.6688,11.31,11.46,483401,11.1899537525751,11.4037844845457,11.0531333573471,11.1997266379485,494634.881643391,0.0,1.0
2024-07-26,11.56,11.62,11.3565,11.48,733496,11.2974554916828,11.3560928039234,11.0985772743336,11.2192724086954,750541.904435243,0.0,1.0
2024-07-29,11.58,11.85,11.48,11.57,1009635,11.3170012624297,11.5808691675122,11.2192724086954,11.3072283770562,1033098.170521,0.0,1.0
2024-07-30,11.55,11.72,11.31,11.58,419219,11.2876826063094,11.4538216576577,11.0531333573471,11.3170012624297,428961.33944212,0.0,1.0
2024-07-31,11.75,12.1009,11.58,11.69,525539,11.4831403137779,11.8260708615315,11.3170012624297,11.4245030015374,537752.137591744,0.0,1.0
2024-08-01,11.1,11.785,11.04,11.77,554588,10.8479027645051,11.5173454125849,10.7892654522646,11.5026860845248,567476.214862702,0.0,1.0
2024-08-02,10.51,10.73,10.39,10.67,605686,10.2713025274729,10.4863060056883,10.1540279029917,10.4276686934477,619761.694582878,0.0,1.0
2024-08-05,9.93,10.04,9.6801,9.88,602360,9.70447517581404,9.81197691492175,9.46025077033207,9.6556107489469,616358.400803293,0.0,1.0
2024-08-06,9.8,10.025,9.77,10.0,569280,9.57742766595948,9.79731758686161,9.54810900983919,9.77288537342804,582509.646074272,0.0,1.0
2024-08-07,10.47,11.15,10.31,10.77,639410,10.2322109859792,10.8967671913723,10.0758448200043,10.525397547182,654269.415395498,0.0,1.0
2024-08-08,11.03,11.03,10.52,10.59,633610,10.7794925668911,10.7794925668911,10.2810754128463,10.3494856104603,648334.627686061,0.0,1.0
2024-08-09,11.09,11.15,10.905,11.0,694695,10.8381298791317,10.8967671913723,10.6573314997233,10.7501739107708,710839.197898339,0.0,1.0
2024-08-12,10.79,11.125,10.5921,11.12,474909,10.5449433179289,10.8723349779387,10.3515379163887,10.867448535252,485945.533845358,0.0,1.0
2024-08-13,11.28,11.37,10.9619,10.98,460504,11.0238147012268,11.1117706695877,10.7129392174981,10.730628140024,471205.772301481,0.0,1.0
2024-08-14,11.17,11.32,11.02,11.3,238442,10.9163129621191,11.0629062427205,10.7697196815177,11.0433604719737,243983.215692176,0.0,1.0
2024-08-15,11.8,11.87,11.375,11.49,445627,11.5320047406451,11.6004149382591,11.1166571122744,11.2290452940688,455983.041826763,0.0,1.0
2024-08-16,11.81,11.89,11.66,11.78,392529,11.5417776260185,11.6199607090059,11.3951843454171,11.5124589698982,401651.083586088,0.0,1.0
2024-08-19,11.83,12.085,11.769,11.88,315685,11.5613233967654,11.8105319737878,11.5017087959875,11.6101878236325,323021.28587155,0.0,1.0
2024-08-20,11.92,11.95,11.73,11.81,482094,11.6492793651262,11.6785980212465,11.4635945430311,11.5417776260185,493297.507930247,0.0,1.0
2024-08-21,11.97,11.99,11.775,11.99,369469,11.6981437919934,11.7176895627402,11.5075725272115,11.7176895627402,378055.186244756,0.0,1.0
2024-08-22,11.8,11.97,11.78,11.92,297795,11.5320047406451,11.6981437919934,11.5124589698982,11.6492793651262,304715.535505705,0.0,1.0
2024-08-23,12.07,12.24,11.82,11.95,435460,11.7958726457276,11.9620116970759,11.5515505113919,11.6785980212465,445579.768267818,0.0,1.0
2024-08-26,12.19,12.23,11.96,11.96,399628,11.9131472702088,11.9522388117025,11.6883709066199,11.6883709066199,408915.059094591,0.0,1.0
2024-08-27,12.18,12.22,12.0366,12.13,239045,11.9522388117025,11.9914908275045,11.8115203350524,11.90317379195,243600.228030021,0.05,1.0
2024-08-28,12.26,12.28,12.06,12.15,307132,12.0307428433064,12.0503688512074,11.8344827642966,11.922799799851,312984.690059683,0.0,1.0
2024-08-29,12.42,12.57,12.28,12.38,551719,12.1877509065144,12.3349459657718,12.0503688512074,12.1484988907124,562232.526128951,0.0,1.0
2024-08-30,12.6,12.62,12.41,12.46,498864,12.3643849776233,12.3840109855243,12.1779379025639,12.2270029223163,508370.324231707,0.0,1.0
2024-09-03,12.17,12.48,12.0825,12.44,482217,11.942425807752,12.2466289302173,11.8565620231852,12.2073769144154,491406.099939145,0.0,1.0
2024-09-04,11.9,12.11,11.61,12.06,338378,11.6774747010886,11.883547784049,11.3928975865243,11.8344827642966,344826.112072383,0.0,1.0
2024-09-05,11.9,12.06,11.85,11.96,292725,11.6774747010886,11.8344827642966,11.6284096813362,11.7363527247916,298303.15108071,0.0,1.0
2024-09-06,11.51,11.9069,11.42,11.88,292590,11.2947675470193,11.6842456738145,11.2064505114649,11.6578486931877,298165.578528329,0.0,1.0
2024-09-09,11.35,11.72,11.04,11.55,465370,11.1377594838114,11.5008406299797,10.8335563613461,11.3340195628213,474238.06445787,0.0,1.0
2024-09-10,11.35,11.42,11.12,11.42,351237,11.1377594838114,11.2064505114649,10.9120603929501,11.2064505114649,357930.152450714,0.0,1.0
2024-09-11,11.47,11.5,11.09,11.22,242544,11.2555155312174,11.2849545430689,10.8826213810986,11.010190432455,247165.904776563,0.0,1.0
2024-09-12,11.53,11.68,11.445,11.55,253029,11.3143935549203,11.4615886141778,11.2309830213411,11.3340195628213,257850.706344866,0.0,1.0
2024-09-13,11.96,11.99,11.68,11.75,290363,11.7363527247916,11.7657917366431,11.4615886141778,11.5302796418312,295896.140942003,0.0,1.0
2024-09-16,12.09,12.12,11.88,11.96,307648,11.863921776148,11.8933607879995,11.6578486931877,11.7363527247916,313510.522926563,0.0,1.0
2024-09-17,12.26,12.44,12.1,12.25,326793,12.0307428433064,12.2073769144154,11.8737347800985,12.020929839356,333020.348966158,0.0,1.0
2024-09-18,12.25,12.7,12.165,12.21,442511,12.020929839356,12.4625150171282,11.9375193057767,11.981677823554,450943.464643864,0.0,1.0
2024-09-19,12.66,12.72,12.45,12.72,342398,12.4232630013262,12.4821410250292,12.2171899183658,12.4821410250292,348922.716965523,0.0,1.0
2024-09-20,12.52,12.79,12.48,12.63,1932688,12.2858809460193,12.5508320526827,12.2466289302173,12.3938239894748,1969517.19346101,0.0,1.0
2024-09-23,12.3,12.61,12.3,12.53,350150,12.0699948591084,12.3741979815738,12.0699948591084,12.2956939499698,356822.438640056,0.0,1.0
2024-09-24,11.76,12.36,11.64,12.36,535296,11.5400926457817,12.1288728828114,11.4223365983758,12.1288728828114,545496.570367749,0.0,1.0
2024-09-25,11.63,11.91,11.5,11.76,441558,11.4125235944253,11.6872877050391,11.2849545430689,11.5400926457817,449972.304329645,0.0,1.0
2024-09-26,11.96,12.05,11.825,11.84,585710,11.7363527247916,11.8246697603461,11.6038771714599,11.6185966773857,596871.256706746,0.0,1.0
2024-09-27,11.93,12.11,11.89,12.05,865605,11.7069137129401,11.883547784049,11.6676616971381,11.8246697603461,882099.920031489,0.0,1.0
2024-09-30,11.91,12.02,11.67,11.9,458969,11.6872877050391,11.7952307484946,11.4517756102273,11.6774747010886,467715.087363096,0.0,1.0
2024-10-01,11.74,11.86,11.592,11.86,372844,11.5204666378807,11.6382226852867,11.3752341794134,11.6382226852867,379948.89422337,0.0,1.0
2024-10-02,11.73,11.9499,11.65,11.66,288307,11.5106536339302,11.7264415908016,11.4321496023263,11.4419626062768,293800.96192203,0.0,1.0
2024-10-03,11.55,11.73,11.51,11.65,232571,11.3340195628213,11.5106536339302,11.2947675470193,11.4321496023263,237002.859851368,0.0,1.0
2024-10-04,11.84,11.85,11.59,11.67,308396,11.6185966773857,11.6284096813362,11.3732715786233,11.4517756102273,314272.77677235,0.0,1.0
2024-10-07,11.61,11.77,11.49,11.75,249375,11.3928975865243,11.5499056497322,11.2751415391184,11.5302796418312,254127.075927071,0.0,1.0
2024-10-08,11.67,11.73,11.42,11.64,273337,11.4517756102273,11.5106536339302,11.2064505114649,11.4223365983758,278545.694446827,0.0,1.0
2024-10-09,11.64,11.83,11.545,11.66,286483,11.4223365983758,11.6087836734352,11.3291130608461,11.4419626062768,291942.203880962,0.0,1.0
2024-10-10,11.47,11.52,11.39,11.49,298210,11.2555155312174,11.3045805509698,11.1770114996134,11.2751415391184,303892.672931174,0.0,1.0
2024-10-11,11.88,11.92,11.48,11.49,242322,11.6578486931877,11.6971007089896,11.2653285351679,11.2751415391184,246939.67435709,0.0,1.0
2024-10-14,11.88,11.9099,11.775,11.86,159430,11.6578486931877,11.6871895749996,11.5548121517075,11.6382226852867,162468.089082918,0.0,1.0
2024-10-15,11.99,12.14,11.8407,11.93,341292,11.7657917366431,11.9129867959005,11.6192835876622,11.7069137129401,347795.641091937,0.0,1.0
2024-10-16,12.37,12.37,12.05,12.07,306837,12.1386858867619,12.1386858867619,11.8246697603461,11.8442957682471,312684.068556329,0.0,1.0
2024-10-17,12.47,12.5,12.3,12.44,477433,12.2368159262668,12.2662549381183,12.0699948591084,12.2073769144154,486530.936305121,0.0,1.0
2024-10-18,12.44,12.61,12.42,12.49,278601,12.2073769144154,12.3741979815738,12.1877509065144,12.2564419341678,283910.004933765,0.0,1.0
2024-10-21,12.22,12.45,12.185,12.45,233714,11.9914908275045,12.2171899183658,11.9571453136777,12.2171899183658,238167.640794864,0.0,1.0
2024-10-22,12.34,12.34,12.095,12.21,208396,12.1092468749104,12.1092468749104,11.8688282781233,11.981677823554,212367.18241563,0.0,1.0
2024-10-23,12.18,12.34,12.04,12.24,208158,11.9522388117025,12.1092468749104,11.8148567563956,12.0111168354055,212124.647101061,0.0,1.0
2024-10-24,12.19,12.235,12.0,12.22,232223,11.962051815653,12.0062103334302,11.7756047405936,11.9914908275045,236648.228383006,0.0,1.0
2024-10-25,12.14,12.3,12.14,12.3,201891,11.9129867959005,12.0699948591084,11.9129867959005,12.0699948591084,205738.223502726,0.0,1.0
2024-10-28,12.58,12.609,12.26,12.26,277683,12.3447589697223,12.3732166811787,12.0307428433064,12.0307428433064,282974.51157757,0.0,1.0
2024-10-29,12.75,12.84,12.4,12.45,287405,12.5115800368807,12.5998970724351,12.1681248986134,12.2171899183658,292881.773460931,0.0,1.0
2024-10-30,12.68,12.85,12.63,12.68,263069,12.4428890092272,12.6097100763856,12.3938239894748,12.4428890092272,268082.02801828,0.0,1.0
2024-10-31,12.43,12.65,12.27,12.63,390856,12.1975639104649,12.4134499973757,12.0405558472569,12.3938239894748,398304.1298789,0.0,1.0
2024-11-01,12.47,12.65,12.37,12.49,253493,12.2368159262668,12.4134499973757,12.1386858867619,12.2564419341678,258323.548302681,0.0,1.0
2024-11-04,12.54,12.67,12.28,12.42,277884,12.3055069539203,12.4330760052767,12.0503688512074,12.1877509065144,283179.341822228,0.0,1.0
2024-11-05,12.79,12.81,12.45,12.45,340394,12.5508320526827,12.5704580605837,12.2171899183658,12.2171899183658,346880.528854613,0.0,1.0
2024-11-06,14.05,14.19,12.92,13.0,1121596,13.787270550445,13.9246526057519,12.6784011040391,12.7569051356431,1142969.0700812,0.0,1.0
2024-11-07,14.09,14.24,13.72,14.04,818194,13.826522566247,13.9737176255044,13.4634414200787,13.7774575464945,833785.45869102,0.0,1.0
2024-11-08,11.52,12.87,11.31,12.66,1125852,11.3045805509698,12.6293360842866,11.0985074680095,12.4232630013262,1147306.17217702,0.0,1.0
2024-11-11,11.96,12.06,11.63,11.65,724640,11.7363527247916,11.8344827642966,11.4125235944253,11.4321496023263,738448.698946537,0.0,1.0
2024-11-12,12.55,12.62,11.83,11.85,680630,12.3153199578708,12.3840109855243,11.6087836734352,11.6284096813362,693600.046870144,0.0,1.0
2024-11-13,11.54,12.63,11.51,12.61,545718,11.3242065588708,12.3938239894748,11.2947675470193,12.3741979815738,556117.171411607,0.0,1.0
2024-11-14,11.67,11.83,11.49,11.63,424053,11.4517756102273,11.6087836734352,11.2751415391184,11.4125235944253,432133.730037501,0.0,1.0
2024-11-15,11.6,11.82,11.47,11.55,440999,11.3830845825738,11.5989706694847,11.2555155312174,11.3340195628213,449402.652057192,0.0,1.0
2024-11-18,11.43,11.71,11.38,11.57,737335,11.2162635154154,11.4910276260292,11.1671984956629,11.3536455707223,751385.614150121,0.0,1.0
2024-11-19,11.51,11.58,11.25,11.29,311513,11.2947675470193,11.3634585746728,11.0396294443065,11.0788814601085,317449.174148451,0.0,1.0
2024-11-20,11.52,11.56,11.3458,11.47,626951,11.3045805509698,11.3438325667718,11.1336380221522,11.2555155312174,638898.142875402,0.0,1.0
2024-11-21,12.1,12.16,11.42,11.59,678732,11.8737347800985,11.9326128038015,11.2064505114649,11.3732715786233,691665.878689255,0.0,1.0
2024-11-22,12.05,12.325,11.985,12.18,397439,11.8246697603461,12.0945273689847,11.7608852346678,11.9522388117025,405012.575155403,0.0,1.0
2024-11-25,12.25,12.3554,12.13,12.25,710359,12.020929839356,12.1243589009942,11.90317379195,12.020929839356,723895.56101645,0.0,1.0
2024-11-26,12.21,12.25,12.0,12.16,363707,11.981677823554,12.020929839356,11.7756047405936,11.9326128038015,370637.780066995,0.0,1.0
2024-11-27,12.04,12.32,12.02,12.25,376555,11.863921776148,12.1398269337329,11.844214264892,12.0708506443367,382143.635599055,0.05,1.0
2024-11-29,12.12,12.23,12.08,12.18,247205,11.9427518211723,12.0511431330806,11.9033367986602,12.0018743549405,250873.889440491,0.0,1.0
2024-12-02,12.51,12.6,11.985,12.08,468219,12.3270482906654,12.4157320913177,11.8097261201939,11.9033367986602,475168.065532404,0.0,1.0
2024-12-03,12.45,12.9682,12.355,12.62,478082,12.2679257568973,12.7785473735418,12.174315078431,12.4354396025738,485177.447104584,0.0,1.0
2024-12-04,13.49,13.66,12.415,12.45,767459,13.2927163422124,13.4602301878889,12.2334376121992,12.2679257568973,778849.23167456,0.0,1.0
2024-12-05,13.07,13.525,13.05,13.48,544731,12.8788586058351,13.3272044869105,12.8591510945791,13.2828625865844,552815.617276384,0.0,1.0
2024-12-06,13.36,13.465,13.18,13.22,523742,13.164617519048,13.2680819531423,12.9872499177435,13.0266649402556,531515.10933574,0.0,1.0
2024-12-09,13.36,13.5799,13.31,13.43,543223,13.164617519048,13.3813016053084,13.1153487409078,13.2335938084442,551285.236316142,0.0,1.0
2024-12-10,13.6,13.76,13.29,13.4,557514,13.4011076541207,13.5587677441692,13.0956412296518,13.2040325415601,565788.335986433,0.0,1.0
2024-12-11,13.89,14.185,13.64,13.78,714263,13.6868665673336,13.9775523583605,13.4405226766328,13.5784752554252,724863.724008144,0.0,1.0
2024-12-12,14.3,14.5,13.885,13.97,608790,14.0908705480828,14.2879456606434,13.6819396895196,13.7656966123578,617825.348000553,0.0,1.0
2024-12-13,14.38,14.45,13.71,14.21,905491,14.169700593107,14.2386768825033,13.509498966029,14.0021867474305,918929.831610852,0.0,1.0
2024-12-16,14.61,14.75,14.33,14.43,900462,14.3963369725517,14.5342895513442,14.1204318149669,14.2189693712472,913826.193779916,0.0,1.0
2024-12-17,14.36,14.57,14.2,14.53,603689,14.149993081851,14.3569219500396,13.9923329918025,14.3175069275275,612648.641582656,0.0,1.0
2024-12-18,13.76,14.64,13.69,14.47,647335,13.5587677441692,14.4258982394358,13.489791454773,14.2583843937593,656942.413061873,0.0,1.0
2024-12-19,13.73,14.2,13.66,14.06,568532,13.5292064772851,13.9923329918025,13.4602301878889,13.8543804130101,576969.85947445,0.0,1.0
2024-12-20,13.66,14.08,13.49,13.49,2205943,13.4602301878889,13.8740879242661,13.2927163422124,13.2927163422124,2238682.47120416,0.0,1.0
2024-12-23,13.68,13.85,13.59,13.63,541485,13.479937699145,13.6474515448215,13.3912538984927,13.4306689210048,549521.441814219,0.0,1.0
2024-12-24,13.74,13.77,13.57,13.68,170726,13.5390602329131,13.5686214997972,13.3715463872366,13.479937699145,173259.827465534,0.0,1.0
2024-12-26,13.92,14.0,13.64,13.65,349843,13.7164278342177,13.7952578792419,13.4405226766328,13.4503764322609,355035.18983649,0.0,1.0
2024-12-27,13.8,13.905,13.5693,13.71,428325,13.5981827666813,13.7016472007756,13.3708566243427,13.509498966029,434681.979307047,0.0,1.0
2024-12-30,13.85,13.95,13.5,13.62,398413,13.6474515448215,13.7459891011018,13.3025700978404,13.4208151653768,404326.040790656,0.0,1.0
2024-12-31,13.98,14.14,13.8738,13.89,550694,13.7755503679858,13.9332104580343,13.6709034832162,13.6868665673336,558867.117054843,0.0,1.0
2025-01-02,13.73,14.23,13.655,14.17,399574,13.5292064772851,14.0218942586866,13.4553033100749,13.9627717249184,405504.271755405,0.0,1.0
2025-01-03,13.98,13.99,13.66,13.79,344918,13.7755503679858,13.7854041236139,13.4602301878889,13.5883290110533,350037.095520057,0.0,1.0
2025-01-06,14.28,14.448,13.95,14.0,472104,14.0711630368267,14.2367061313776,13.7459891011018,13.7952578792419,479110.724703845,0.0,1.0
2025-01-07,13.86,14.3136,13.72,14.25,860991,13.6573053004495,14.1042716557369,13.5193527216571,14.0416017699427,873769.385502954,0.0,1.0
2025-01-08,13.6,13.84,13.53,13.69,716374,13.4011076541207,13.6375977891934,13.3321313647245,13.489791454773,727006.054384186,0.0,1.0
2025-01-10,13.09,13.49,13.05,13.32,574458,12.8985661170912,13.2927163422124,12.8591510945791,13.1252024965359,582983.810117941,0.0,1.0
2025-01-13,12.69,13.13,12.68,12.9,534718,12.50441589197,12.9379811396033,12.494562136342,12.7113447601586,542654.009481363,0.0,1.0
2025-01-14,12.87,13.165,12.71,12.72,697128,12.6817834932745,12.9724692843014,12.524123403226,12.5339771588541,707474.415152894,0.0,1.0
2025-01-15,12.91,13.26,12.9,13.26,420658,12.7211985157866,13.0660799627677,12.7113447601586,13.0660799627677,426901.189637178,0.0,1.0
2025-01-16,12.76,12.955,12.74,12.9,402805,12.5733921813662,12.7655404161128,12.5536846701101,12.7113447601586,408783.224595283,0.0,1.0
2025-01-17,12.92,13.09,12.87,13.04,346604,12.7310522714147,12.8985661170912,12.6817834932745,12.849297338951,351748.118264727,0.0,1.0
2025-01-21,13.25,13.34,13.01,13.01,404491,13.0562262071397,13.1449100077919,12.8197360720669,12.8197360720669,410494.247339954,0.0,1.0
2025-01-22,13.3,13.4,13.23,13.24,415436,13.1054949852798,13.2040325415601,13.0365186958836,13.0463724515116,421601.687399527,0.0,1.0
2025-01-23,13.355,13.37,13.07,13.14,346538,13.159690641234,13.174471274676,12.8788586058351,12.9478348952313,351681.138726679,0.0,1.0
2025-01-24,13.28,13.4999,13.27,13.29,250784,13.0857874740238,13.3024715602841,13.0759337183957,13.0956412296518,254506.007117348,0.0,1.0
2025-01-27,13.04,13.42,12.93,13.16,361392,12.849297338951,13.2237400528162,12.7409060270427,12.9675424064874,366755.594153347,0.0,1.0
2025-01-28,13.1,13.23,12.97,13.06,335384,12.9084198727192,13.0365186958836,12.7803210495548,12.8690048502071,340361.596796625,0.0,1.0
2025-01-29,13.06,13.18,12.93,13.04,393672,12.8690048502071,12.9872499177435,12.7409060270427,12.849297338951,399514.677307567,0.0,1.0
2025-01-30,13.18,13.32,13.075,13.11,371157,12.9872499177435,13.1252024965359,12.8837854836491,12.9182736283472,376665.521259942,0.0,1.0
2025-01-31,12.85,13.33,12.84,13.2,616599,12.6620759820185,13.1350562521639,12.6522222263904,13.0069574289995,625750.245161372,0.0,1.0
2025-02-03,12.65,12.88,12.315,12.46,488877,12.4650008694579,12.6916372489026,12.1349000559189,12.2777795125253,496132.660941319,0.0,1.0
2025-02-04,12.48,12.69,12.47,12.66,367627,12.2974870237814,12.50441589197,12.2876332681533,12.4748546250859,373083.130815878,0.0,1.0
2025-02-05,12.62,12.685,12.48,12.51,491619,12.4354396025738,12.499489014156,12.2974870237814,12.3270482906654,498915.356294754,0.0,1.0
2025-02-06,12.77,12.84,12.6,12.68,432643,12.5832459369942,12.6522222263904,12.4157320913177,12.494562136342,439064.064841741,0.0,1.0
2025-02-07,12.69,12.82,12.56,12.81,418250,12.50441589197,12.6325147151344,12.3763170688056,12.6226609595063,424457.451339922,0.0,1.0
2025-02-10,13.01,13.11,12.69,12.72,368585,12.8197360720669,12.9182736283472,12.50441589197,12.5339771588541,374055.348959057,0.0,1.0
2025-02-11,13.215,13.4,12.91,12.91,319628,13.0217380624416,13.2040325415601,12.7211985157866,12.7211985157866,324371.754349973,0.0,1.0
2025-02-12,12.96,13.08,12.825,13.04,416606,12.7704672939268,12.8887123614632,12.6374415929484,12.849297338951,422789.051937644,0.0,1.0
2025-02-13,13.21,13.24,12.95,13.05,394337,13.0168111846275,13.0463724515116,12.7606135382988,12.8591510945791,400189.546895473,0.0,1.0
2025-02-14,13.28,13.425,13.25,13.25,268706,13.0857874740238,13.2286669306302,13.0562262071397,13.0562262071397,272693.996221745,0.0,1.0
2025-02-18,13.47,13.475,13.2,13.44,463863,13.2730088309563,13.2779357087703,13.0069574289995,13.2434475640722,470747.416021257,0.0,1.0
2025-02-19,16.39,17.27,14.66,14.99,2574927,16.1503054743411,17.0174359696077,14.4456057506919,14.7707796864169,2613142.74191596,0.0,1.0
2025-02-20,17.12,17.46,16.02,16.08,1634583,16.8696296351872,17.2046573265403,15.785716516104,15.8448390498721,1658842.64000853,0.0,1.0
2025-02-21,17.23,17.41,16.86,17.19,1423251,16.9780209470956,17.1553885484001,16.6134319888585,16.9386059245835,1444374.1591799,0.0,1.0
2025-02-24,17.04,17.4,16.6,17.23,964840,16.790799590163,17.1455347927721,16.3572343425297,16.9780209470956,979159.658937981,0.0,1.0
2025-02-25,16.34,16.9789,16.18,16.92,1282846,16.1010366962009,16.7305931432757,15.9433766061524,16.6725545226267,1301885.34039836,0.0,1.0
2025-02-26,16.03,16.43,16.02,16.24,894943,15.795570271732,16.1897204968532,15.785716516104,16.0024991399206,908225.283621049,0.0,1.0
2025-02-27,15.73,16.28,15.67,16.11,811207,15.4999576028911,16.0419141624327,15.4408350691229,15.8744003167562,823246.516985305,0.0,1.0
2025-02-28,15.72,15.76,15.4,15.59,890413,15.4901038472631,15.5295188697752,15.1747836671661,15.3620050240987,903628.051691412,0.0,1.0
2025-03-03,15.03,16.07,14.99,16.07,1098090,14.810194708929,15.8349852942441,14.7707796864169,15.8349852942441,1114387.28689027,0.0,1.0
2025-03-04,15.06,15.229,14.455,14.79,878509,14.8397559758131,15.0062844459268,14.2436037603173,14.5737045738563,891547.378647181,0.0,1.0
2025-03-05,15.2,15.33,14.9,15.04,792627,14.9777085546055,15.1058073777699,14.6820958857646,14.820048464557,804390.762183403,0.0,1.0
2025-03-06,14.96,15.124,14.78,14.93,439121,14.7412184195328,14.9028200118325,14.5638508182282,14.7116571526487,445638.207985267,0.0,1.0
2025-03-07,14.94,15.05,14.5,14.83,575397,14.7215109082767,14.8299022201851,14.2879456606434,14.6131195963684,583936.746272893,0.0,1.0
2025-03-10,14.12,14.71,14.01,14.65,634196,13.9627717249184,14.5462019882118,13.8539965910841,14.4868700970294,641337.386044842,0.05,1.0
2025-03-11,14.09,14.365,13.955,14.21,560171,13.9331057793272,14.2050436139131,13.7996090241669,14.051769561692,566478.824965982,0.0,1.0
2025-03-12,14.01,14.285,14.01,14.18,597594,13.8539965910841,14.1259344256699,13.8539965910841,14.0221036161008,604323.227954891,0.0,1.0
2025-03-13,13.74,14.075,13.62,13.96,576049,13.5870030807634,13.9182728065316,13.4683392983986,13.8045533484321,582535.619735452,0.0,1.0
2025-03-14,13.67,14.0,13.63,13.91,578715,13.5177825410506,13.8441079425537,13.478227946929,13.7551101057801,585231.64032088,0.0,1.0
2025-03-17,13.89,14.01,13.6,13.6,503828,13.7353328087193,13.8539965910841,13.4485620013379,13.4485620013379,509501.372661135,0.0,1.0
2025-03-18,13.6,13.83,13.5725,13.69,658311,13.4485620013379,13.6760009175369,13.4213682178793,13.5375598381114,665723.933838378,0.0,1.0
2025-03-19,13.87,13.97,13.69,13.7,504243,13.7155555116585,13.8144419969625,13.5375598381114,13.5474484866418,509921.045783022,0.0,1.0
2025-03-20,13.81,13.96,13.62,13.64,477530,13.6562236204762,13.8045533484321,13.4683392983986,13.4881165954594,482907.243120411,0.0,1.0
2025-03-21,13.64,13.83,13.46,13.62,2944036,13.4881165954594,13.6760009175369,13.3101209219123,13.4683392983986,2977187.41944433,0.0,1.0
2025-03-24,13.88,14.19,13.86,13.97,646946,13.7254441601889,14.0319922646312,13.7056668631281,13.8144419969625,654230.95786187,0.0,1.0
2025-03-25,14.23,14.265,13.91,13.97,726998,14.0715468587528,14.1061571286092,13.7551101057801,13.8144419969625,735184.386183178,0.0,1.0
2025-03-26,14.01,14.525,13.94,14.24,599164,13.8539965910841,14.3632619903994,13.7847760513713,14.0814355072832,605910.906994321,0.0,1.0
2025-03-27,13.97,14.07,13.75,13.91,621657,13.8144419969625,13.9133284822664,13.5968917292938,13.7551101057801,628657.190200628,0.0,1.0
2025-03-28,13.25,14.03,13.22,13.92,523415,13.102459302774,13.8737738881449,13.0727933571828,13.7649987543105,529308.932753693,0.0,1.0
2025-03-31,13.22,13.25,12.95,13.1,1257681,13.0727933571828,13.102459302774,12.8057998468621,12.9541295748181,1271843.16050285,0.0,1.0
2025-04-01,13.42,13.59,12.95,13.13,701033,13.2705663277907,13.4386733528075,12.8057998468621,12.9837955204093,708927.006400505,0.0,1.0
2025-04-02,13.43,13.525,13.159,13.18,420266,13.2804549763211,13.3743971373599,13.0124726011474,13.0332387630612,424998.419863137,0.0,1.0
2025-04-03,12.16,12.8129,12.13,12.72,700672,12.0245966129609,12.6702264755104,11.9949306673697,12.5783609306631,708561.941347488,0.0,1.0
2025-04-04,11.23,11.71,10.96,11.44,861985,11.1049522996341,11.5796074290931,10.8379587893134,11.3126139187724,871691.411976524,0.0,1.0
2025-04-07,11.33,11.97,10.59,10.65,1002972,11.2038387849381,11.8367122908834,10.4720787936888,10.5314106848712,1014266.00097788,0.0,1.0
2025-04-08,11.37,11.92,11.23,11.91,861990,11.2433933790597,11.7872690482314,11.1049522996341,11.777380399701,871696.468279193,0.0,1.0
2025-04-09,12.55,12.7,11.175,11.35,799441,12.4102539056463,12.5585836336023,11.0505647327169,11.2236160819989,808443.133096196,0.0,1.0
2025-04-10,11.81,12.175,11.46,12.04,530963,11.6784939143971,12.0394295857565,11.3323912158332,11.9059328305962,536941.927269371,0.0,1.0
2025-04-11,11.77,11.87,11.51,11.77,472780,11.6389393202755,11.7378258055794,11.3818344584852,11.6389393202755,478103.755580735,0.0,1.0
2025-04-14,11.85,12.04,11.65,12.04,432874,11.7180485085186,11.9059328305962,11.5202755379107,11.9059328305962,437748.392684242,0.0,1.0
2025-04-15,12.1,12.19,11.725,11.83,732534,11.9652647217785,12.0542625585521,11.5944404018887,11.6982712114579,740782.724503108,0.0,1.0
2025-04-16,11.98,12.105,11.81,11.93,622920,11.8466009394138,11.9702090460437,11.6784939143971,11.7971576967618,629934.412255915,0.0,1.0
2025-04-17,11.88,12.06,11.82,11.99,500282,11.7477144541098,11.925710127657,11.6883825629275,11.8564895879442,505915.442805199,0.0,1.0
2025-04-21,11.66,11.845,11.52,11.75,541817,11.5301641864411,11.7131041842534,11.3917231070156,11.6191620232147,547918.14911267,0.0,1.0
2025-04-22,11.77,12.02,11.721,11.94,432117,11.6389393202755,11.8861555335354,11.5904849424765,11.8070463452922,436982.868459496,0.0,1.0
2025-04-23,11.97,12.28,11.91,12.12,482350,11.8367122908834,12.1432603953256,11.777380399701,11.9850420188393,487781.518897516,0.0,1.0
2025-04-24,12.28,12.31,11.885,11.97,389209,12.1432603953256,12.1729263409168,11.752658778375,11.8367122908834,393591.701437927,0.0,1.0
2025-04-25,12.42,12.44,12.13,12.18,369640,12.2817014747512,12.301478771812,11.9949306673697,12.0443739100217,373802.344034991,0.0,1.0
2025-04-28,12.37,12.55,12.21,12.45,310003,12.2322582320992,12.4102539056463,12.0740398556129,12.3113674203424,313493.799528945,0.0,1.0
2025-04-29,12.5,12.56,12.27,12.3,318647,12.3608106629943,12.4201425541767,12.1333717467953,12.1630376923864,322235.135590624,0.0,1.0
2025-04-30,12.31,12.38,12.08,12.27,460896,12.1729263409168,12.2421468806296,11.9454874247177,12.1333717467953,466085.935386732,0.0,1.0
2025-05-01,12.36,12.635,12.33,12.61,411941,12.2223695835688,12.4943074181547,12.1927036379776,12.4695857968287,416579.675912018,0.0,1.0
2025-05-02,12.61,12.79,12.47,12.54,413095,12.4695857968287,12.6475814703758,12.3311447174032,12.4003652571159,417746.670569026,0.0,1.0
2025-05-05,12.35,12.56,12.245,12.37,557283,12.2124809350384,12.4201425541767,12.1086501254693,12.2322582320992,563558.304541858,0.0,1.0
2025-05-06,13.23,13.32,12.17,12.68,1093155,13.0826820057132,13.1716798424868,12.0344852614913,12.5388063365415,1105464.50977592,0.0,1.0
2025-05-07,13.1,13.27,12.89,13.23,698377,12.9541295748181,13.1222365998348,12.7464679556798,13.0826820057132,706241.098420421,0.0,1.0
2025-05-08,13.51,13.68,13.13,13.17,603418,13.3595641645643,13.527671189581,12.9837955204093,13.0233501145308,610212.809308804,0.0,1.0
2025-05-09,13.34,13.67,13.22,13.56,520313,13.1914571395476,13.5177825410506,13.0727933571828,13.4090074072163,526172.002575148,0.0,1.0
2025-05-12,13.97,14.09,13.62,13.98,426775,13.8144419969625,13.9331057793272,13.4683392983986,13.8243306454929,431580.714683295,0.0,1.0
2025-05-13,14.02,14.125,13.9508,14.0,539851,13.8638852396145,13.9677160491836,13.7954557917841,13.8441079425537,545930.010901508,0.0,1.0
2025-05-14,13.84,14.03,13.835,14.01,365753,13.6858895660673,13.8737738881449,13.6809452418021,13.8539965910841,369871.574336734,0.0,1.0
2025-05-15,13.75,13.92,13.62,13.8,342569,13.5968917292938,13.7649987543105,13.4683392983986,13.6463349719458,346426.51010097,0.0,1.0
2025-05-16,13.58,13.9,13.54,13.72,562079,13.4287847042771,13.7452214572497,13.3892301101555,13.5672257837026,568408.310066127,0.0,1.0
2025-05-19,13.42,13.52,13.27,13.33,357480,13.2705663277907,13.3694528130947,13.1222365998348,13.1815684910172,361505.415933419,0.0,1.0
2025-05-20,13.47,13.53,13.33,13.38,468732,13.3200095704427,13.3793414616251,13.1815684910172,13.2310117336692,474010.172936396,0.0,1.0
2025-05-21,13.01,13.45,12.99,13.35,355443,12.8651317380445,13.3002322733819,12.8453544409837,13.201345788078,359445.478224298,0.0,1.0
2025-05-22,13.0,13.2,12.96,13.0,368088,12.8552430895141,13.053016060122,12.8156884953925,12.8552430895141,372232.867685186,0.0,1.0
2025-05-23,12.65,12.915,12.62,12.74,463584,12.5091403909503,12.7711895770058,12.4794744453591,12.5981382277238,468804.20370392,0.0,1.0
2025-05-27,12.97,13.015,12.68,12.76,347058,12.8750203865749,12.9196908505222,12.5871440633593,12.6665582214877,349618.262716979,0.05,1.0
2025-05-28,12.88,13.0,12.75,12.9,417186,12.7856794586804,12.9048006958731,12.6566314517217,12.8055329982125,420263.600175894,0.0,1.0
2025-05-29,12.84,12.98,12.73,12.94,359705,12.7459723796162,12.884947156341,12.6367779121896,12.8452400772767,362358.560213597,0.0,1.0
2025-05-30,12.84,12.95,12.65,12.74,648247,12.7459723796162,12.8551668470428,12.5573637540611,12.6467046819556,653029.147726008,0.0,1.0
2025-06-02,12.67,12.9,12.645,12.84,532030,12.5772172935932,12.8055329982125,12.5524003691781,12.7459723796162,535954.809609098,0.0,1.0
2025-06-03,13.07,13.17,12.67,12.67,491550,12.9742880842355,13.073555781896,12.5772172935932,12.5772172935932,495176.186800277,0.0,1.0
2025-06-04,13.1,13.14,12.86,13.04,652198,13.0040683935336,13.0437754725979,12.7658259191483,12.9445077749373,657009.294433462,0.0,1.0
2025-06-05,13.3,13.455,13.09,13.15,409293,13.2026037888548,13.3564687202286,12.9941416237676,13.0537022423639,412312.3731544,0.0,1.0
2025-06-06,13.4,13.5389,13.29,13.5,351975,13.3018714865153,13.4397543185659,13.1926770190887,13.4011391841759,354571.53565055,0.0,1.0
2025-06-09,13.75,13.77,13.4063,13.52,364434,13.6493084283273,13.6691619678594,13.3081253514679,13.420992723708,367122.446262582,0.0,1.0
2025-06-10,13.87,13.95,13.7227,13.79,350216,13.76842966552,13.8478438236484,13.622208346866,13.6890155073915,352799.559427211,0.0,1.0
2025-06-11,13.85,14.2,13.74,13.88,524678,13.7485761259879,14.0960130677998,13.6393816585612,13.778356435286,528548.573569312,0.0,1.0
2025-06-12,13.82,13.95,13.4594,13.67,378596,13.7187958166897,13.8478438236484,13.3608364989257,13.5698942701988,381388.919983395,0.0,1.0
2025-06-13,13.02,13.72,12.99,13.52,401360,12.9246542354052,13.6195281190291,12.894873926107,13.420992723708,404320.851051082,0.0,1.0
2025-06-16,13.24,13.525,13.122,13.24,493884,13.1430431702584,13.425956108591,13.025907287019,13.1430431702584,497527.404824878,0.0,1.0
2025-06-17,13.03,13.2749,13.01,13.035,534044,12.9345810051713,13.177687596742,12.9147274656391,12.9395443900543,537983.666979079,0.0,1.0
2025-06-18,13.06,13.23,12.96,12.96,374687,12.9643613144694,13.1331164004924,12.8650936168089,12.8650936168089,377451.083111862,0.0,1.0
2025-06-20,13.74,13.885,13.305,13.32,1318785,13.6393816585612,13.7833198201691,13.2075671737378,13.2224573283869,1328513.7371771,0.0,1.0
2025-06-23,13.61,13.6955,13.27,13.64,498197,13.5103336516025,13.5952075331023,13.1728234795566,13.5401139609007,501872.222022862,0.0,1.0
2025-06-24,14.02,14.08,13.2301,13.77,558107,13.9173312120108,13.9768918306072,13.13321566819,13.6691619678594,562224.180829097,0.0,1.0
2025-06-25,13.84,14.105,13.78,14.03,486715,13.7386493562218,14.0017087550223,13.6790887376255,13.9272579817769,490305.518784451,0.0,1.0
2025-06-26,14.24,14.26,13.61,13.83,678895,14.1357201468641,14.1555736863962,13.5103336516025,13.7287225864557,683903.239421774,0.0,1.0
2025-06-27,14.17,14.365,13.93,14.31,960007,14.0662327585017,14.2598047689398,13.8279902841163,14.2052075352264,967089.015484839,0.0,1.0
2025-06-30,14.14,14.44,14.1,14.32,1249959,14.0364524492035,14.3342555421852,13.9967453701393,14.2151343049925,1259180.00463165,0.0,1.0
2025-07-01,14.18,14.44,14.0,14.04,493512,14.0761595282677,14.3342555421852,13.8974776724787,13.9371847515429,497152.660563887,0.0,1.0
2025-07-02,14.49,14.56,14.0359,14.14,558065,14.3838893910155,14.4533767793779,13.9331147759388,14.0364524492035,562181.870993177,0.0,1.0
2025-07-03,14.64,14.75,14.6011,14.64,263103,14.5327909375063,14.6419854049329,14.4941758031163,14.5327909375063,265043.92284755,0.0,1.0
2025-07-07,14.37,14.8,14.325,14.51,427244,14.2647681538228,14.6916192537632,14.2200976898755,14.4037429305476,430395.798501266,0.0,1.0
2025-07-08,14.64,14.81,14.47,14.5,548347,14.5327909375063,14.7015460235293,14.3640358514833,14.3938161607815,552392.180863334,0.0,1.0
2025-07-09,14.79,14.805,14.5,14.76,354075,14.6816924839971,14.6965826386462,14.3938161607815,14.651912174699,356687.027446463,0.0,1.0
2025-07-10,14.96,14.99,14.76,14.81,440647,14.8504475700201,14.8802278793183,14.651912174699,14.7015460235293,443897.673044414,0.0,1.0
2025-07-11,14.67,14.91,14.565,14.85,584015,14.5625712468045,14.8008137211898,14.4583401642609,14.7412531025935,588323.305328376,0.0,1.0
2025-07-14,14.53,14.595,14.16,14.53,541408,14.4235964700797,14.4881204735591,14.0563059887356,14.4235964700797,545401.991543412,0.0,1.0
2025-07-15,14.17,14.6,14.16,14.6,522454,14.0662327585017,14.4930838584421,14.0563059887356,14.4930838584421,526308.167019736,0.0,1.0
2025-07-16,14.15,14.365,13.981,14.28,467393,14.0463792189695,14.2598047689398,13.8786168099232,14.1754272259283,470840.97950797,0.0,1.0
2025-07-17,14.15,14.3,14.09,14.09,593235,14.0463792189695,14.1952807654604,13.9868186003732,13.9868186003732,597611.321689479,0.0,1.0
2025-07-18,13.82,14.32,13.79,14.29,464310,13.7187958166897,14.2151343049925,13.6890155073915,14.1853539956943,467735.236076161,0.0,1.0
2025-07-21,13.83,13.935,13.78,13.85,430642,13.7287225864557,13.8329536689993,13.6790887376255,13.7485761259879,433818.865702463,0.0,1.0
2025-07-22,13.78,13.91,13.7,13.82,525924,13.6790887376255,13.8081367445842,13.599674579497,13.7187958166897,529803.76536822,0.0,1.0
2025-07-23,13.8,13.89,13.68,13.87,432464,13.6989422771576,13.7882832050521,13.5798210399649,13.76842966552,435654.306679676,0.0,1.0
2025-07-24,13.45,13.71,13.42,13.71,386287,13.3515053353456,13.6096013492631,13.3217250260474,13.6096013492631,389136.656841662,0.0,1.0
2025-07-25,13.25,13.5,13.235,13.45,277842,13.1529699400245,13.4011391841759,13.1380797853754,13.3515053353456,279891.653123716,0.0,1.0
2025-07-28,13.37,13.51,13.33,13.38,521635,13.2720911772172,13.411065953942,13.2323840981529,13.2820179469832,525483.125219331,0.0,1.0
2025-07-29,12.96,13.56,12.89,13.49,467890,12.8650936168089,13.4606998027722,12.7956062284465,13.3912124144098,471341.645899666,0.0,1.0
2025-07-30,13.0,13.51,12.9198,13.04,572149,12.9048006958731,13.411065953942,12.8251880023493,12.9445077749373,576369.769304428,0.0,1.0
2025-07-31,12.95,13.215,12.88,12.99,467551,12.8551668470428,13.1182262458433,12.7856794586804,12.894873926107,471000.145081185,0.0,1.0
2025-08-01,12.34,12.835,12.29,12.67,567845,12.2496338913134,12.7410089947332,12.2000000424831,12.5772172935932,572034.018499853,0.0,1.0
2025-08-04,12.39,12.69,12.32,12.48,594039,12.2992677401437,12.5970708331253,12.2297803517813,12.3886086680382,598421.252834196,0.0,1.0
2025-08-05,12.49,12.52,12.28,12.45,619764,12.3985354378042,12.4283157471024,12.190073272717,12.35882835874,624336.027334122,0.0,1.0
2025-08-06,13.78,14.4,12.762,13.0,1210073,13.6790887376255,14.294548463121,12.6685435754409,12.9048006958731,1218999.76378796,0.0,1.0
2025-08-07,13.78,13.89,13.42,13.89,656206,13.6790887376255,13.7882832050521,13.3217250260474,13.7882832050521,661046.861632514,0.0,1.0
2025-08-08,14.23,14.36,13.77,13.81,541485,14.125793377098,14.2548413840567,13.6691619678594,13.7088690469236,545479.55957593,0.0,1.0
2025-08-11,14.07,14.615,14.005,14.25,488648,13.9669650608411,14.5079740130912,13.9024410573617,14.1456469166301,492252.778613736,0.0,1.0
2025-08-12,14.77,14.85,14.16,14.16,528905,14.661838944465,14.7412531025935,14.0563059887356,14.0563059887356,532806.756341372,0.0,1.0
2025-08-13,15.22,15.23,14.92,14.99,500511,15.1085435839376,15.1184703537036,14.8107404909559,14.8802278793183,504203.292506547,0.0,1.0
2025-08-14,14.94,15.17,14.75,15.05,521481,14.830594030488,15.0589097351073,14.6419854049329,14.9397884979146,525327.989154298,0.0,1.0
2025-08-15,14.98,15.04,14.76,14.98,609105,14.8703011095522,14.9298617281486,14.651912174699,14.8703011095522,613598.395404299,0.0,1.0
2025-08-18,15.1,15.132166,14.69,14.94,321084,14.9894223467449,15.0213527943744,14.5824247863366,14.830594030488,323452.651332683,0.0,1.0
2025-08-19,14.81,15.39,14.755,15.25,530191,14.7015460235293,15.2772986699605,14.646948789816,15.1383238932357,534102.243222104,0.0,1.0
2025-08-20,14.52,14.78,14.395,14.69,333368,14.4136697003136,14.6717657142311,14.2895850782379,14.5824247863366,335827.270961724,0.0,1.0
2025-08-21,14.6,14.65,14.41,14.41,317445,14.4930838584421,14.5427177072724,14.304475232887,14.304475232887,319786.80626348,0.0,1.0
2025-08-22,15.52,15.68,14.49,14.7,666940,15.4063466769193,15.5651749931762,14.3838893910155,14.5923515561026,671860.046840761,0.0,1.0
2025-08-25,15.58,15.692,15.44,15.51,552250,15.4659072955156,15.5770871168954,15.3269325187908,15.3964199071532,556323.973472593,0.0,1.0
2025-08-26,15.36,15.775,15.31,15.53,747467,15.2971522094926,15.7104541734861,15.247356792144,15.4664566284779,750537.940838128,0.05,1.0
2025-08-27,15.56,15.68,15.275,15.35,503461,15.4963338788871,15.6158428805237,15.2125,15.2871931260229,505529.451109284,0.0,1.0
2025-08-28,15.48,15.725,15.31,15.64,514395,15.4166612111293,15.6606587561375,15.247356792144,15.5760065466448,516508.37304848,0.0,1.0
2025-08-29,15.04,15.55,14.98,15.48,679960,14.9784615384615,15.4863747954173,14.9187070376432,15.4166612111293,682753.590797044,0.0,1.0
2025-09-02,14.9,15.165,14.76,14.76,549612,14.8390343698854,15.1029500818331,14.6996072013093,14.6996072013093,551870.06080526,0.0,1.0
2025-09-03,15.26,15.26,14.76,14.76,358415,15.1975613747954,15.1975613747954,14.6996072013093,14.6996072013093,359887.53492194,0.0,1.0
2025-09-04,15.41,15.44,15.038,15.21,346123,15.3469476268412,15.3768248772504,14.9764697217676,15.1477659574468,347545.033689401,0.0,1.0
2025-09-05,15.43,15.62,15.23,15.49,328714,15.3668657937807,15.5560883797054,15.1676841243863,15.426620294599,330064.509449466,0.0,1.0
2025-09-08,15.37,15.545,15.32,15.54,414959,15.3071112929624,15.4813952536825,15.2573158756137,15.4764157119476,416663.843878388,0.0,1.0
2025-09-09,15.35,15.4,15.21,15.37,469141,15.2871931260229,15.3369885433715,15.1477659574468,15.3071112929624,471068.448644207,0.0,1.0
2025-09-10,15.11,15.37,15.09,15.35,397725,15.0481751227496,15.3071112929624,15.0282569558101,15.2871931260229,399359.038619556,0.0,1.0
2025-09-11,15.66,15.68,15.11,15.23,454420,15.5959247135843,15.6158428805237,15.0481751227496,15.1676841243863,456286.967953985,0.0,1.0
2025-09-12,15.65,15.79,15.4,15.68,529147,15.5859656301146,15.7253927986907,15.3369885433715,15.6158428805237,531320.981101067,0.0,1.0
2025-09-15,15.5,15.9,15.45,15.68,556925,15.4365793780687,15.8349427168576,15.3867839607201,15.6158428805237,559213.105998358,0.0,1.0
2025-09-16,15.57,15.695,15.2,15.39,519396,15.5062929623568,15.6307815057283,15.1378068739771,15.3270294599018,521529.919474116,0.0,1.0
2025-09-17,15.7,16.04,15.57,15.58,488400,15.6357610474632,15.9743698854337,15.5062929623568,15.5162520458265,490406.573541495,0.0,1.0
2025-09-18,16.58,16.59,15.7,15.7,567191,16.5121603927987,16.5221194762684,15.6357610474632,15.6357610474632,569521.283483976,0.0,1.0
2025-09-19,16.64,16.84,16.3662,16.63,1314098,16.571914893617,16.7710965630115,16.299235188216,16.5619558101473,1319496.92358258,0.0,1.0
2025-09-22,16.95,16.99,16.55,16.63,479827,16.8806464811784,16.9204828150573,16.4822831423895,16.5619558101473,481798.35168447,0.0,1.0
2025-09-23,16.87,17.315,16.82,16.99,476431,16.8009738134206,17.2441530278232,16.751178396072,16.9204828150573,478388.399342646,0.0,1.0
2025-09-24,16.84,16.975,16.66,16.95,484709,16.7710965630115,16.9055441898527,16.5918330605565,16.8806464811784,486700.409202957,0.0,1.0
2025-09-25,16.66,16.67,16.39,16.58,381473,16.5918330605565,16.6017921440262,16.322937806874,16.5121603927987,383040.267871815,0.0,1.0
2025-09-26,16.83,16.905,16.51,16.61,366428,16.7611374795417,16.8358306055646,16.4424468085106,16.5420376432079,367933.456039442,0.0,1.0
2025-09-29,16.73,16.98,16.625,16.98,474170,16.6615466448445,16.9105237315876,16.5569762684124,16.9105237315876,476118.110106821,0.0,1.0
2025-09-30,16.8,16.815,16.48,16.67,627458,16.7312602291326,16.7461988543372,16.4125695581015,16.6017921440262,630035.888249793,0.0,1.0
2025-10-01,17.09,17.165,16.3575,16.64,532175,17.0200736497545,17.0947667757774,16.2905707855974,16.571914893617,534361.421528348,0.0,1.0
2025-10-02,17.32,17.66,16.845,17.16,877720,17.2491325695581,17.5877414075286,16.7760761047463,17.0897872340426,881326.080525883,0.0,1.0
2025-10-03,17.29,17.84,17.25,17.37,668704,17.2192553191489,17.7670049099836,17.17941898527,17.2989279869067,671451.345932623,0.0,1.0
2025-10-06,18.01,18.03,17.31,17.35,638300,17.9363093289689,17.9562274959083,17.2391734860884,17.2790098199673,640922.432210354,0.0,1.0
2025-10-07,17.09,18.25,16.88,18.06,977692,17.0200736497545,18.1753273322422,16.8109328968903,17.9861047463175,981708.811832375,0.0,1.0
2025-10-08,16.54,17.16,16.515,17.16,499313,16.4723240589198,17.0897872340426,16.4474263502455,17.0897872340426,501364.409202958,0.0,1.0
2025-10-09,16.42,16.52,15.92,16.52,625524,16.3528150572831,16.4524058919804,15.8548608837971,16.4524058919804,628093.942481514,0.0,1.0
2025-10-10,15.71,16.48,15.535,16.42,518871,15.6457201309329,16.4125695581015,15.4714361702128,16.3528150572831,521002.762530813,0.0,1.0
2025-10-13,15.75,16.125,15.61,16.11,436474,15.6855564648118,16.0590220949263,15.5461292962357,16.0440834697218,438267.237469186,0.0,1.0
2025-10-14,16.58,16.82,15.45,15.45,755921,16.5121603927987,16.751178396072,15.3867839607201,15.3867839607201,759026.673788003,0.0,1.0
2025-10-15,17.27,17.28,16.65,16.82,605596,17.1993371522095,17.2092962356792,16.5818739770867,16.751178396072,608084.069022185,0.0,1.0
2025-10-16,16.61,17.365,16.56,17.31,449614,16.5420376432079,17.2939484451718,16.4922422258592,17.2391734860884,451461.222678717,0.0,1.0
2025-10-17,16.56,16.69,16.01,16.46,562960,16.4922422258592,16.6217103109656,15.9444926350246,16.392651391162,565272.900575186,0.0,1.0
2025-10-20,16.79,16.92,16.47,16.66,327283,16.7213011456628,16.8507692307692,16.4026104746318,16.5918330605565,328627.630238292,0.0,1.0
2025-10-21,17.01,17.19,16.65,16.81,304285,16.9404009819967,17.1196644844517,16.5818739770867,16.7412193126023,305535.143796221,0.0,1.0
2025-10-22,16.82,17.05,16.54,17.01,406197,16.751178396072,16.9802373158756,16.4723240589198,16.9404009819967,407865.845521775,0.0,1.0
2025-10-23,16.77,17.08,16.75,16.8,316994,16.7013829787234,17.0101145662848,16.681464811784,16.7312602291326,318296.358258012,0.0,1.0
2025-10-24,17.1,17.44,16.95,17.09,386557,17.0300327332242,17.3686415711948,16.8806464811784,17.0200736497545,388145.155299918,0.0,1.0
2025-10-27,17.64,17.65,17.06,17.17,492980,17.5678232405892,17.5777823240589,16.9901963993453,17.0997463175123,495005.390304026,0.0,1.0
2025-10-28,17.73,17.89,17.38,17.62,491506,17.6574549918167,17.8168003273322,17.3088870703764,17.5479050736498,493525.334428923,0.0,1.0
2025-10-29,17.6,18.065,17.3245,17.56,624489,17.5279869067103,17.9910842880524,17.2536141571195,17.4881505728314,627054.690221858,0.0,1.0
2025-10-30,17.12,17.74,17.03,17.45,661735,17.0499509001637,17.6674140752864,16.9603191489362,17.3786006546645,664453.714050944,0.0,1.0
2025-10-31,17.04,17.18,16.76,17.08,777175,16.9702782324059,17.109705400982,16.6914238952537,17.0101145662848,780367.995069843,0.0,1.0
2025-11-03,14.3,14.56,12.44,13.56,2181410,14.2414893617021,14.5004255319149,12.3890998363339,13.5045171849427,2190372.24322104,0.0,1.0
2025-11-04,12.75,14.05,12.095,13.87,1923033,12.6978314238953,13.9925122749591,12.0455114566285,13.8132487725041,1930933.71076417,0.0,1.0
2025-11-05,13.78,13.84,12.7,12.84,1761205,13.7236170212766,13.7833715220949,12.6480360065466,12.7874631751227,1768440.84634347,0.0,1.0
2025-11-06,14.0,14.15,13.55,13.55,1536026,13.9427168576105,14.0921031096563,13.494558101473,13.494558101473,1542336.70665571,0.0,1.0
2025-11-07,13.89,14.095,13.66,13.81,1325853,13.8331669394435,14.0373281505728,13.6041080196399,13.7534942716858,1331300.21857026,0.0,1.0
2025-11-10,14.19,14.57,14.02,14.02,1056403,14.1319394435352,14.5103846153846,13.9626350245499,13.9626350245499,1060743.19309778,0.0,1.0
2025-11-11,13.96,14.205,13.81,14.09,833345,13.9028805237316,14.1468780687398,13.7534942716858,14.032348608838,836768.767460969,0.0,1.0
2025-11-12,13.83,14.3255,13.795,13.96,1315273,13.7734124386252,14.2668850245499,13.7385556464812,13.9028805237316,1320676.75102712,0.0,1.0
2025-11-13,13.14,13.88,12.965,13.8,872166,13.0862356792144,13.8232078559738,12.9119517184943,13.743535188216,875749.262119967,0.0,1.0
2025-11-14,12.86,13.18,12.82,12.96,880358,12.8073813420622,13.1260720130933,12.7675450081833,12.9069721767594,883974.918652424,0.0,1.0
2025-11-17,12.41,12.79,12.36,12.79,739659,12.3592225859247,12.7376677577741,12.3094271685761,12.7376677577741,742697.861955629,0.0,1.0
2025-11-18,12.35,12.51,11.98,12.28,1041506,12.2994680851064,12.4588134206219,11.9309819967267,12.2297545008183,1045784.98931799,0.0,1.0
2025-11-19,12.03,12.445,12.0,12.39,795581,11.9807774140753,12.3940793780687,11.9509001636661,12.3393044189853,798849.615447822,0.0,1.0
2025-11-20,11.74,12.4212,11.715,11.99,630076,11.6919639934534,12.3703767594108,11.6670662847791,11.9409410801964,632664.644207064,0.0,1.0
2025-11-21,12.04,12.28,11.61,11.7,1048365,11.990736497545,12.2297545008183,11.562495908347,11.6521276595745,1052672.16926869,0.0,1.0
2025-11-24,12.17,12.29,11.925,12.01,715004,12.17,12.29,11.925,12.01,715004,0.05,1.0
2025-11-25,12.35,12.55,12.2,12.25,629406,12.35,12.55,12.2,12.25,629406,0.0,1.0
2025-11-26,12.31,12.58,12.28,12.39,1153852,12.31,12.58,12.28,12.39,1153852,0.0,1.0