date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-04-23,18.0,18.4,18.0,18.22,20895900,12.9136876401546,13.2006584766025,12.9136876401546,13.0715216002009,29126165.2349752,0.0,1.0
2004-04-26,17.8,18.04,17.6,18.0,5904000,12.7702022219307,12.9423847237994,12.6267168037067,12.9136876401546,8229407.66118201,0.0,1.0
2004-04-27,18.0,18.09,17.75,17.79,1306100,12.9136876401546,12.9782560783554,12.7343308673747,12.7630279510195,1820533.42585871,0.0,1.0
2004-04-28,17.85,18.03,17.8,18.0,799400,12.8060735764867,12.9352104528882,12.7702022219307,12.9136876401546,1114259.56713226,0.0,1.0
2004-04-29,17.62,17.8,17.6,17.8,584900,12.6410653455291,12.7702022219307,12.6267168037067,12.7702022219307,815274.481880992,0.0,1.0
2004-04-30,17.7,17.78,17.6,17.6,328800,12.6984595128187,12.7558536801083,12.6267168037067,12.6267168037067,458304.410399162,0.0,1.0
2004-05-03,17.85,17.93,17.75,17.85,592300,12.8060735764867,12.8634677437762,12.7343308673747,12.8060735764867,825589.118854692,0.0,1.0
2004-05-04,17.8,17.87,17.5,17.85,1292200,12.7702022219307,12.820422118309,12.5549740945948,12.8060735764867,1801158.63478648,0.0,1.0
2004-05-05,17.76,17.81,17.75,17.75,286000,12.7415051382859,12.7773764928419,12.7343308673747,12.7343308673747,398646.780335037,0.0,1.0
2004-05-06,17.7,17.74,17.59,17.72,447500,12.6984595128187,12.7271565964635,12.6195425327955,12.7128080546411,623756.762936815,0.0,1.0
2004-05-07,17.52,17.65,17.5,17.65,347000,12.5693226364172,12.6625881582627,12.5549740945948,12.6625881582627,483672.841875026,0.0,1.0
2004-05-10,17.26,17.5,17.25,17.5,687000,12.382791592726,12.5549740945948,12.3756173218148,12.5549740945948,957588.594720879,0.0,1.0
2004-05-11,17.31,17.55,17.27,17.28,488800,12.418662947282,12.5908454491507,12.3899658636372,12.3971401345484,681323.588208974,0.0,1.0
2004-05-12,17.17,17.32,17.15,17.27,406900,12.3182231545253,12.4258372181932,12.3038746127029,12.3899658636372,567165.646567574,0.0,1.0
2004-05-13,17.05,17.22,17.05,17.15,141400,12.2321319035909,12.3540945090812,12.2321319035909,12.3038746127029,197093.19838942,0.0,1.0
2004-05-14,16.81,17.11,16.8,17.05,996600,12.0599494017222,12.2751775290581,12.052775130811,12.2321319035909,1389130.70378286,0.0,1.0
2004-05-17,16.52,16.81,16.5,16.8,386100,11.8518955452975,12.0599494017222,11.8375470034751,12.052775130811,538173.153452298,0.0,1.0
2004-05-18,16.4,16.53,16.15,16.4,525900,11.7658042943631,11.8590698162086,11.5864475215832,11.7658042943631,733036.160063622,0.0,1.0
2004-05-19,16.5,16.75,16.35,16.35,210000,11.8375470034751,12.016903776255,11.7299329398071,11.7299329398071,292712.670875376,0.0,1.0
2004-05-20,16.62,16.66,16.5,16.5,156400,11.9236382544094,11.9523353380542,11.8375470034751,11.8375470034751,218001.246309091,0.0,1.0
2004-05-21,16.57,16.68,16.3,16.5,272800,11.8877668998534,11.9666838798766,11.6940615852511,11.8375470034751,380247.698165729,0.0,1.0
2004-05-24,16.53,16.7,16.36,16.4,203100,11.8590698162086,11.981032421699,11.7371072107183,11.7658042943631,283094.96883233,0.0,1.0
2004-05-25,16.85,16.85,16.4,16.45,313600,12.088646485367,12.088646485367,11.7658042943631,11.8016756489191,437117.588507228,0.0,1.0
2004-05-26,16.74,17.0,16.55,16.75,169800,12.0097295053438,12.1962605490349,11.873418358031,12.016903776255,236679.102450662,0.0,1.0
2004-05-27,17.0,17.05,16.75,16.75,403900,12.1962605490349,12.2321319035909,12.016903776255,12.016903776255,562984.036983642,0.0,1.0
2004-05-28,17.0,17.05,16.85,17.0,392400,12.1962605490349,12.2321319035909,12.088646485367,12.1962605490349,546954.533578562,0.0,1.0
2004-06-01,16.92,17.0,16.85,17.0,267000,12.1388663817453,12.1962605490349,12.088646485367,12.1962605490349,372163.252970123,0.0,1.0
2004-06-02,17.0,17.35,16.83,17.0,326000,12.1962605490349,12.4473600309268,12.0742979435446,12.1962605490349,454401.57478749,0.0,1.0
2004-06-03,17.18,17.24,16.88,17.05,273200,12.3253974254365,12.3684430509036,12.1101692981005,12.2321319035909,380805.246110251,0.0,1.0
2004-06-04,17.4,17.45,17.2,17.3,269400,12.4832313854828,12.5191027400388,12.3397459672588,12.4114886763708,375508.540637269,0.0,1.0
2004-06-07,17.54,17.69,17.25,17.3,213300,12.5836711782395,12.6912852419075,12.3756173218148,12.4114886763708,297312.441417705,0.0,1.0
2004-06-08,17.65,17.67,17.4,17.4,314600,12.6625881582627,12.6769367000851,12.4832313854828,12.4832313854828,438511.458368541,0.0,1.0
2004-06-09,17.6,17.74,17.6,17.65,74900,12.6267168037067,12.7271565964635,12.6267168037067,12.6625881582627,104400.852612218,0.0,1.0
2004-06-10,17.51,17.62,17.5,17.5,69700,12.562148365506,12.6410653455291,12.5549740945948,12.5549740945948,97152.7293333986,0.0,1.0
2004-06-14,17.47,17.64,17.39,17.55,140900,12.5334512818612,12.6554138873515,12.4760571145716,12.5908454491507,196396.263458764,0.0,1.0
2004-06-15,17.31,17.59,17.2,17.5,252200,12.418662947282,12.6195425327955,12.3397459672588,12.5549740945948,351533.979022715,0.0,1.0
2004-06-16,17.39,17.41,17.19,17.25,131200,12.4760571145716,12.490405656394,12.3325716963477,12.3756173218148,182875.725804045,0.0,1.0
2004-06-17,17.25,17.4,17.2,17.37,458900,12.3756173218148,12.4832313854828,12.3397459672588,12.4617085727492,639646.879355766,0.0,1.0
2004-06-18,17.25,17.33,17.1,17.22,132700,12.3756173218148,12.4330114891044,12.2680032581469,12.3540945090812,184966.530596013,0.0,1.0
2004-06-21,17.13,17.35,17.1,17.32,110800,12.2895260708805,12.4473600309268,12.2680032581469,12.4258372181932,154440.780633294,0.0,1.0
2004-06-22,17.0,17.1,16.95,17.1,374400,12.1962605490349,12.2680032581469,12.1603891944789,12.2680032581469,521864.876074958,0.0,1.0
2004-06-23,16.6,16.95,16.6,16.95,186700,11.909289712587,12.1603891944789,11.909289712587,12.1603891944789,260235.503106824,0.0,1.0
2004-06-24,16.96,17.0,16.7,16.75,132700,12.1675634653901,12.1962605490349,11.981032421699,12.016903776255,184966.530596012,0.0,1.0
2004-06-25,16.84,16.99,16.5,16.86,312100,12.0814722144558,12.1890862781237,11.8375470034751,12.0958207562781,435026.783715261,0.0,1.0
2004-06-28,16.65,16.95,16.6,16.95,180400,11.945161067143,12.1603891944789,11.909289712587,12.1603891944789,251454.122980562,0.0,1.0
2004-06-29,16.79,16.84,16.57,16.68,202500,12.0456008598998,12.0814722144558,11.8877668998534,11.9666838798766,282258.646915541,0.0,1.0
2004-06-30,16.95,17.05,16.77,16.77,696000,12.1603891944789,12.2321319035909,12.0312523180774,12.0312523180774,970133.42347268,0.0,1.0
2004-07-01,16.75,16.99,16.75,16.95,483800,12.016903776255,12.1890862781237,12.016903776255,12.1603891944789,674354.238902415,0.0,1.0
2004-07-02,17.05,17.06,16.8,16.8,568200,12.2321319035909,12.2393061745021,12.052775130811,12.052775130811,791996.855197091,0.0,1.0
2004-07-06,17.0,17.1,16.95,17.05,875600,12.1962605490349,12.2680032581469,12.1603891944789,12.2321319035909,1220472.45056419,0.0,1.0
2004-07-07,17.0,17.0,16.97,17.0,393000,12.1962605490349,12.1962605490349,12.1747377363013,12.1962605490349,547790.855495349,0.0,1.0
2004-07-08,17.13,17.2,16.9,17.0,1257400,12.2895260708805,12.3397459672588,12.1245178399229,12.1962605490349,1752651.96361285,0.0,1.0
2004-07-09,17.25,17.35,17.14,17.14,60300,12.3756173218148,12.4473600309268,12.2967003417917,12.2967003417917,84050.3526370728,0.0,1.0
2004-07-12,17.28,17.44,17.25,17.35,57100,12.3971401345484,12.5119284691276,12.3756173218148,12.4473600309268,79589.9690808765,0.0,1.0
2004-07-13,17.26,17.5,17.22,17.28,202000,12.382791592726,12.5549740945948,12.3540945090812,12.3971401345484,281561.711984887,0.0,1.0
2004-07-14,17.4,17.45,17.2,17.2,149100,12.4832313854828,12.5191027400388,12.3397459672588,12.3397459672588,207825.996321517,0.0,1.0
2004-07-15,17.46,17.47,17.3,17.4,131000,12.52627701095,12.5334512818612,12.4114886763708,12.4832313854828,182596.951831782,0.0,1.0
2004-07-16,17.24,17.45,17.24,17.45,475200,12.3684430509036,12.5191027400388,12.3684430509036,12.5191027400388,662366.958095141,0.0,1.0
2004-07-19,17.25,17.3,17.16,17.25,74700,12.3756173218148,12.4114886763708,12.3110488836141,12.3756173218148,104122.078639956,0.0,1.0
2004-07-20,17.05,17.27,17.03,17.25,193100,12.2321319035909,12.3899658636372,12.2177833617685,12.3756173218148,269156.270219216,0.0,1.0
2004-07-21,17.12,17.29,17.1,17.1,140900,12.2823517999693,12.4043144054596,12.2680032581469,12.2680032581469,196396.263458764,0.0,1.0
2004-07-22,17.09,17.12,17.0,17.12,59200,12.2608289872357,12.2823517999693,12.1962605490349,12.2823517999693,82517.09578963,0.0,1.0
2004-07-23,17.0,17.05,16.96,17.05,48200,12.1962605490349,12.2321319035909,12.1675634653901,12.2321319035909,67184.5273152056,0.0,1.0
2004-07-26,16.98,17.2,16.95,17.2,159200,12.1819120072125,12.3397459672588,12.1603891944789,12.3397459672588,221904.081920762,0.0,1.0
2004-07-27,17.01,17.08,16.97,17.0,74400,12.2034348199461,12.2536547163245,12.1747377363013,12.1962605490349,103703.917681562,0.0,1.0
2004-07-28,16.99,17.05,16.91,17.05,161600,12.1890862781237,12.2321319035909,12.1316921108341,12.2321319035909,225249.369587909,0.0,1.0
2004-07-29,17.1,17.12,17.0,17.0,263300,12.2680032581469,12.2823517999693,12.1962605490349,12.1962605490349,367005.93448327,0.0,1.0
2004-07-30,17.25,17.25,17.03,17.1,366400,12.3756173218148,12.3756173218148,12.2177833617685,12.2680032581469,510713.917184469,0.0,1.0
2004-08-02,17.2,17.25,17.06,17.25,138800,12.3397459672588,12.3756173218148,12.2393061745021,12.3756173218148,193469.136750012,0.0,1.0
2004-08-03,17.14,17.29,17.05,17.2,361500,12.2967003417917,12.4043144054596,12.2321319035909,12.3397459672588,503883.95486404,0.0,1.0
2004-08-04,16.2,16.8,16.0,16.7,897300,11.6223188761391,12.052775130811,11.4788334579152,11.981032421699,1250719.42655465,0.0,1.0
2004-08-05,15.79,16.16,15.57,16.15,828700,11.3281737687801,11.5936217924944,11.1703398087337,11.5864475215832,1155099.95406869,0.0,1.0
2004-08-06,15.77,15.84,15.65,15.75,185500,11.3138252269577,11.3640451233361,11.2277339760233,11.2994766851353,258562.859273249,0.0,1.0
2004-08-09,15.61,15.79,15.56,15.57,144600,11.1990368923785,11.3281737687801,11.1631655378225,11.1703398087337,201553.581945617,0.0,1.0
2004-08-10,15.83,15.85,15.7,15.7,136100,11.3568708524249,11.3712193942473,11.2636053305793,11.2636053305793,189705.68812447,0.0,1.0
2004-08-11,15.94,16.38,15.73,16.38,403800,11.435787832448,11.7514557525407,11.2851281433129,11.7514557525407,562844.649997512,0.0,1.0
2004-08-12,15.64,15.99,15.6,15.99,262500,11.2205597051121,11.471659187004,11.1918626214673,11.471659187004,365890.838594222,0.0,1.0
2004-08-13,15.5,15.6,15.5,15.58,83000,11.1416427250889,11.2135242910573,11.1416427250889,11.1991479778636,115467.712593498,0.03,1.0
2004-08-16,15.5,15.57,15.11,15.55,173700,11.1416427250889,11.1919598212668,10.8613046178125,11.1775835080731,241647.490090248,0.0,1.0
2004-08-17,15.2,15.55,15.2,15.45,325200,10.925998027184,11.1775835080731,10.925998027184,11.1057019421048,452410.845004883,0.0,1.0
2004-08-18,14.96,15.3,14.9,15.3,902800,10.75348226886,10.9978795931523,10.7103533292791,10.9978795931523,1255954.83047482,0.0,1.0
2004-08-19,15.37,15.37,14.91,14.97,1219400,11.0481966893301,11.0481966893301,10.7175414858759,10.7606704254569,1696401.5510423,0.0,1.0
2004-08-20,15.8,15.85,15.5,15.5,723400,11.3572874229939,11.3932282059781,11.1416427250889,11.1416427250889,1006377.63000164,0.0,1.0
2004-08-23,15.75,15.89,15.6,15.88,455200,11.3213466400097,11.4219808323654,11.2135242910573,11.4147926757685,633263.888826025,0.0,1.0
2004-08-24,15.78,15.78,15.71,15.75,262100,11.3429111098002,11.3429111098002,11.2925940136224,11.3213466400097,364627.559888623,0.0,1.0
2004-08-25,15.77,15.8,15.75,15.8,199300,11.3357229532034,11.3572874229939,11.3213466400097,11.3572874229939,277261.62795041,0.0,1.0
2004-08-26,15.9,15.9,15.78,15.8,157100,11.4291689889622,11.4291689889622,11.3429111098002,11.3572874229939,218553.947571547,0.0,1.0
2004-08-27,15.92,15.92,15.86,15.88,98500,11.4435453021559,11.4435453021559,11.4004163625749,11.4147926757685,137030.960126018,0.0,1.0
2004-08-30,15.92,15.96,15.86,15.92,336600,11.4435453021559,11.4722979285432,11.4004163625749,11.4435453021559,468270.265770736,0.0,1.0
2004-08-31,16.03,16.05,15.93,16.0,248000,11.522615024721,11.5369913379147,11.4507334587527,11.5010505549305,345011.96052033,0.0,1.0
2004-09-01,16.15,16.18,15.93,15.93,121600,11.608872903883,11.6304373736735,11.4507334587527,11.4507334587527,169167.154835774,0.0,1.0
2004-09-02,16.1,16.14,15.97,16.1,245300,11.5729321208988,11.6016847472862,11.47948608514,11.5729321208988,341255.781917891,0.0,1.0
2004-09-03,16.09,16.15,16.0,16.1,173000,11.565743964302,11.608872903883,11.5010505549305,11.5729321208988,240673.666008133,0.0,1.0
2004-09-07,15.95,16.2,15.91,16.2,106700,11.4651097719464,11.6448136868672,11.436357145559,11.6448136868672,148438.613659351,0.0,1.0
2004-09-08,15.81,15.95,15.81,15.95,95200,11.3644755795907,11.4651097719464,11.3644755795907,11.4651097719464,132440.075167481,0.0,1.0
2004-09-09,15.79,15.9,15.77,15.85,356700,11.3500992663971,11.4291689889622,11.3357229532034,11.3932282059781,496232.928700004,0.0,1.0
2004-09-10,15.93,15.99,15.76,15.79,353900,11.4507334587527,11.4938623983337,11.3285347966066,11.3500992663971,492337.63237155,0.0,1.0
2004-09-13,16.04,16.05,15.89,16.0,217800,11.5298031813179,11.5369913379147,11.4219808323654,11.5010505549305,302998.407263417,0.0,1.0
2004-09-14,16.05,16.05,16.0,16.04,76700,11.5369913379147,11.5369913379147,11.5010505549305,11.5298031813179,106703.295854473,0.0,1.0
2004-09-15,16.0,16.05,15.94,16.0,167000,11.5010505549305,11.5369913379147,11.4579216153495,11.5010505549305,232326.602447158,0.0,1.0
2004-09-16,16.5,16.5,16.0,16.0,169400,11.8604583847721,11.8604583847721,11.5010505549305,11.5010505549305,235665.427871547,0.0,1.0
2004-09-17,16.75,16.77,16.31,16.5,333700,12.0401622996929,12.0545386128866,11.7238834094323,11.8604583847721,464235.851716265,0.0,1.0
2004-09-20,16.69,16.78,16.5,16.78,137100,11.9970333601119,12.0617267694834,11.8604583847721,12.0617267694834,190730.402368295,0.0,1.0
2004-09-21,16.86,16.99,16.62,16.65,226900,12.119232022258,12.2126780580169,11.9467162639341,11.9682807337246,315658.120330899,0.0,1.0
2004-09-22,16.85,16.92,16.67,16.92,100100,12.1120438656612,12.162360961839,11.9826570469182,12.162360961839,139256.843742278,0.0,1.0
2004-09-23,16.76,16.9,16.53,16.85,406400,12.0473504562897,12.1479846486454,11.8820228545626,12.1120438656612,565374.438530089,0.0,1.0
2004-09-24,16.7,16.76,16.5,16.76,97700,12.0042215167087,12.0473504562897,11.8604583847721,12.0473504562897,135918.018317888,0.0,1.0
2004-09-27,16.13,16.58,16.13,16.55,352200,11.5944965906893,11.9179636375468,11.5944965906893,11.8963991677563,489972.631029275,0.0,1.0
2004-09-28,16.23,16.31,16.01,16.05,858900,11.6663781566577,11.7238834094323,11.5082387115274,11.5369913379147,1194882.14875367,0.0,1.0
2004-09-29,16.2,16.25,16.17,16.24,299200,11.6448136868672,11.6807544698513,11.6232492170767,11.6735663132545,416240.236240654,0.0,1.0
2004-09-30,16.66,16.66,16.22,16.25,202400,11.9754688903214,11.9754688903214,11.6591900000608,11.6807544698513,281574.277456914,0.0,1.0
2004-10-01,16.67,16.75,16.58,16.66,268100,11.9826570469182,12.0401622996929,11.9179636375468,11.9754688903214,372974.623449599,0.0,1.0
2004-10-04,16.6,16.75,16.51,16.72,521100,11.9323399507404,12.0401622996929,11.8676465413689,12.0185978299024,724942.470270741,0.0,1.0
2004-10-05,16.49,16.7,16.48,16.7,695300,11.8532702281753,12.0042215167087,11.8460820715784,12.0042215167087,967285.548991066,0.0,1.0
2004-10-06,16.76,16.84,16.49,16.49,247400,12.0473504562897,12.1048557090644,11.8532702281753,11.8532702281753,344177.254164232,0.0,1.0
2004-10-07,16.36,16.76,16.29,16.76,767800,11.7598241924165,12.0473504562897,11.7095070962386,12.0473504562897,1068145.90035285,0.0,1.0
2004-10-08,16.44,16.54,16.35,16.48,200000,11.8173294451911,11.8892110111594,11.7526360358196,11.8460820715784,278235.452032524,0.0,1.0
2004-10-11,16.51,16.7,16.46,16.54,782200,11.8676465413689,12.0042215167087,11.8317057583848,11.8892110111594,1088178.8528992,0.0,1.0
2004-10-12,16.24,16.5,16.23,16.5,238400,11.6735663132545,11.8604583847721,11.6663781566577,11.8604583847721,331656.658822767,0.0,1.0
2004-10-13,16.56,16.56,16.34,16.34,496400,11.9035873243531,11.9035873243531,11.7454478792228,11.7454478792228,690580.391944723,0.0,1.0
2004-10-14,16.32,16.75,16.18,16.58,107800,11.7310715660291,12.0401622996929,11.6304373736735,11.9179636375468,149968.908645531,0.0,1.0
2004-10-15,16.33,16.43,16.24,16.4,288800,11.738259722626,11.8101412885943,11.6735663132545,11.7885768188038,401771.992734963,0.0,1.0
2004-10-18,16.36,16.4,16.33,16.33,139400,11.7598241924165,11.7885768188038,11.738259722626,11.738259722626,193930.110066668,0.0,1.0
2004-10-19,16.14,16.56,16.14,16.5,89000,11.6016847472862,11.9035873243531,11.6016847472862,11.8604583847721,123814.776154473,0.0,1.0
2004-10-20,16.73,16.75,15.93,16.08,379300,12.0257859864992,12.0401622996929,11.4507334587527,11.5585558077052,527673.534779682,0.0,1.0
2004-10-21,16.85,16.94,16.82,16.9,355200,12.1120438656612,12.1767372750327,12.0904793958707,12.1479846486454,494146.162809762,0.0,1.0
2004-10-22,16.77,16.98,16.72,16.85,103300,12.0545386128866,12.20548990142,12.0185978299024,12.1120438656612,143708.610974798,0.0,1.0
2004-10-25,16.72,16.77,16.66,16.77,174800,12.0185978299024,12.0545386128866,11.9754688903214,12.0545386128866,243177.785076425,0.0,1.0
2004-10-26,16.48,16.8,16.48,16.72,129500,11.8460820715784,12.0761030826771,11.8460820715784,12.0185978299024,180157.45519106,0.0,1.0
2004-10-27,16.3,16.7,16.3,16.42,165100,11.7166952528355,12.0042215167087,11.7166952528355,11.8029531319975,229683.365652848,0.0,1.0
2004-10-28,16.5,16.65,16.33,16.33,88500,11.8604583847721,11.9682807337246,11.738259722626,11.738259722626,123119.187524392,0.0,1.0
2004-10-29,16.42,16.46,16.32,16.45,117600,11.8029531319975,11.8317057583848,11.7310715660291,11.8245176017879,163602.445795123,0.0,1.0
2004-11-01,16.69,16.8,16.4,16.4,310800,11.9970333601119,12.0761030826771,11.7885768188038,11.7885768188038,432377.892458542,0.0,1.0
2004-11-02,16.87,17.0,16.65,16.69,181200,12.1264201788549,12.2198662146137,11.9682807337246,11.9970333601119,252081.319541466,0.0,1.0
2004-11-03,16.63,17.05,16.63,17.0,97700,11.9539044205309,12.2558069975978,11.9539044205309,12.2198662146137,135918.018317888,0.0,1.0
2004-11-04,17.25,17.25,16.6,16.63,217700,12.3995701295345,12.3995701295345,11.9323399507404,11.9539044205309,302859.289537401,0.0,1.0
2004-11-05,17.5,17.88,17.17,17.24,298500,12.5792740444553,12.8524239951349,12.3420648767598,12.3923819729376,415266.41215854,0.0,1.0
2004-11-08,18.11,18.28,17.5,17.5,320400,13.017751596862,13.1399502590081,12.5792740444553,12.5792740444553,445733.194156102,0.0,1.0
2004-11-09,17.95,18.14,17.95,18.08,122200,12.9027410913127,13.0393160666525,12.9027410913127,12.9961871270715,170001.861191872,0.0,1.0
2004-11-10,17.64,18.0,17.63,18.0,96100,12.6799082368109,12.9386818742968,12.6727200802141,12.9386818742968,133692.134701628,0.0,1.0
2004-11-11,17.5,17.75,17.43,17.68,65300,12.5792740444553,12.7589779593761,12.5289569482774,12.7086608631982,90843.8750886186,0.0,1.0
2004-11-12,17.77,17.83,17.5,17.52,167500,12.7949187423602,12.838120493882,12.6005108605123,12.6149114443529,232629.457047333,0.03,1.0
2004-11-15,17.95,17.99,17.75,17.8,84800,12.9245239969255,12.9533251646067,12.7805181585196,12.8165196181211,117773.002732023,0.0,1.0
2004-11-16,18.14,18.25,17.93,18.0,125400,13.061329543411,13.1405327545343,12.9101234130849,12.9605254565269,174159.605455138,0.0,1.0
2004-11-17,17.78,18.14,17.65,18.14,168900,12.8021190342805,13.061329543411,12.7085152393167,13.061329543411,234573.822658475,0.0,1.0
2004-11-18,17.34,17.7,17.25,17.7,96700,12.4853061897876,12.7445166989182,12.420503562505,12.7445166989182,134300.110426729,0.0,1.0
2004-11-19,17.16,17.43,17.15,17.43,85800,12.3557009352224,12.5501088170703,12.3485006433021,12.5501088170703,119161.83531141,0.0,1.0
2004-11-22,17.65,17.73,17.1,17.1,105400,12.7085152393167,12.766117574679,12.3124991837006,12.3124991837006,146382.953867396,0.0,1.0
2004-11-23,17.98,17.99,17.54,17.6,309200,12.9461248726864,12.9533251646067,12.6293120281935,12.6725137797152,429427.033546478,0.0,1.0
2004-11-24,17.93,18.09,17.86,18.0,93800,12.9101234130849,13.0253280838096,12.8597213696428,12.9605254565269,130272.495946506,0.0,1.0
2004-11-26,17.93,18.05,17.87,18.0,21300,12.9101234130849,12.9965269161284,12.8669216615631,12.9605254565269,29582.1339409444,0.0,1.0
2004-11-29,18.25,18.28,17.7,17.93,165200,13.1405327545343,13.1621336302951,12.7445166989182,12.9101234130849,229435.142114742,0.0,1.0
2004-11-30,18.42,18.42,18.18,18.22,257300,13.2629377171792,13.2629377171792,13.0901307110922,13.1189318787734,357346.622676292,0.0,1.0
2004-12-01,18.4,18.5,18.24,18.48,224500,13.2485371333387,13.3205400525416,13.133332462614,13.306139468701,311792.914072394,0.0,1.0
2004-12-02,18.45,18.5,18.31,18.45,143400,13.2845385929401,13.3205400525416,13.183734506056,13.2845385929401,199158.591884105,0.0,1.0
2004-12-03,18.1,18.45,17.93,18.45,200400,13.0325283757299,13.2845385929401,12.9101234130849,13.2845385929401,278322.048909167,0.0,1.0
2004-12-06,18.34,18.43,18.0,18.08,127200,13.2053353818169,13.2701380090995,12.9605254565269,13.0181277918893,176659.504098034,0.0,1.0
2004-12-07,18.55,18.55,18.19,18.24,136600,13.356541512143,13.356541512143,13.0973310030125,13.133332462614,189714.530344273,0.0,1.0
2004-12-08,18.4,18.61,18.4,18.55,237700,13.2485371333387,13.3997432636648,13.2485371333387,13.356541512143,330125.504120303,0.0,1.0
2004-12-09,18.54,18.61,18.29,18.3,100800,13.3493412202228,13.3997432636648,13.1693339222154,13.1765342141357,139994.324002215,0.0,1.0
2004-12-10,18.53,18.57,18.45,18.5,150000,13.3421409283025,13.3709420959836,13.2845385929401,13.3205400525416,208324.886908059,0.0,1.0
2004-12-13,18.41,18.57,18.33,18.4,155200,13.2557374252589,13.3709420959836,13.1981350898966,13.2485371333387,215546.816320873,0.0,1.0
2004-12-14,18.49,18.57,18.38,18.38,64800,13.3133397606213,13.3709420959836,13.2341365494981,13.2341365494981,89996.3511442816,0.0,1.0
2004-12-15,18.67,18.7,18.47,18.47,122100,13.4429450151866,13.4645458909474,13.2989391767807,13.2989391767807,169576.45794316,0.0,1.0
2004-12-16,18.52,18.71,18.49,18.6,75700,13.3349406363822,13.4717461828677,13.3133397606213,13.3925429717445,105134.6262596,0.0,1.0
2004-12-17,17.87,18.69,17.8,18.52,243300,12.8669216615631,13.4573455990271,12.8165196181211,13.3349406363822,337902.966564873,0.0,1.0
2004-12-20,18.19,18.25,17.48,17.88,286500,13.0973310030125,13.1405327545343,12.5861102766717,12.8741219534834,397900.533994394,0.0,1.0
2004-12-21,18.65,18.65,17.8,18.19,303300,13.428544431346,13.428544431346,12.8165196181211,13.0973310030125,421232.921328095,0.0,1.0
2004-12-22,19.1,19.16,18.6,18.65,585200,13.7525575677591,13.7957593192809,13.3925429717445,13.428544431346,812744.825457312,0.0,1.0
2004-12-23,19.14,19.32,19.01,19.11,221000,13.7813587354403,13.9109639900056,13.6877549404765,13.7597578596794,306932.000044541,0.0,1.0
2004-12-27,19.48,19.6,19.11,19.14,218800,14.0261686607303,14.1125721637738,13.7597578596794,13.7813587354403,303876.568369889,0.0,1.0
2004-12-28,19.6,19.7,19.25,19.49,204500,14.1125721637738,14.1845750829767,13.8605619465635,14.0333689526506,284016.262484654,0.0,1.0
2004-12-29,19.5,19.62,19.5,19.6,81600,14.0405692445709,14.1269727476144,14.0405692445709,14.1125721637738,113328.738477984,0.0,1.0
2004-12-30,19.55,19.65,19.5,19.5,79300,14.0765707041723,14.1485736233752,14.0405692445709,14.0405692445709,110134.423545394,0.0,1.0
2004-12-31,19.67,19.8,19.56,19.6,113200,14.1629742072158,14.2565780021796,14.0837709960926,14.1125721637738,157215.847986616,0.0,1.0
2005-01-03,19.61,19.92,19.57,19.92,171800,14.1197724556941,14.3429815052232,14.0909712880129,14.3429815052232,238601.437138697,0.0,1.0
2005-01-04,19.55,19.61,19.5,19.56,136700,14.0765707041723,14.1197724556941,14.0405692445709,14.0837709960926,189853.413602212,0.0,1.0
2005-01-05,19.45,19.52,19.34,19.5,158300,14.0045677849694,14.0549698284114,13.9253645738462,14.0405692445709,219852.197316972,0.0,1.0
2005-01-06,19.3,19.5,19.3,19.4,80800,13.896563406165,14.0405692445709,13.896563406165,13.9685663253679,112217.672414475,0.0,1.0
2005-01-07,18.9,19.34,18.9,19.34,142600,13.6085517293533,13.9253645738462,13.6085517293533,13.9253645738462,198047.525820595,0.0,1.0
2005-01-10,19.13,19.18,18.85,18.85,179500,13.77415844352,13.8101599031215,13.5725502697518,13.5725502697518,249295.447999978,0.0,1.0
2005-01-11,18.91,19.18,18.84,19.15,30400,13.6157520212736,13.8101599031215,13.5653499778315,13.7885590273606,42220.5104133666,0.0,1.0
2005-01-12,18.78,19.04,18.72,18.84,50600,13.5221482263098,13.7093558162374,13.478946474788,13.5653499778315,70274.9285169853,0.0,1.0
2005-01-13,18.87,19.03,18.75,18.82,172700,13.5869508535924,13.7021555243171,13.5005473505489,13.550949393991,239851.386460146,0.0,1.0
2005-01-14,18.5,18.9,18.34,18.9,90700,13.3205400525416,13.6085517293533,13.2053353818169,13.6085517293533,125967.114950406,0.0,1.0
2005-01-18,18.72,18.73,18.46,18.55,60900,13.478946474788,13.4861467667083,13.2917388848604,13.356541512143,84579.9040846722,0.0,1.0
2005-01-19,18.53,18.7,18.45,18.65,230700,13.3421409283025,13.4645458909474,13.2845385929401,13.428544431346,320403.676064594,0.0,1.0
2005-01-20,18.7,18.7,18.34,18.53,132700,13.4645458909474,13.4645458909474,13.2053353818169,13.3421409283025,184298.083284664,0.0,1.0
2005-01-21,18.6,18.78,18.45,18.7,72200,13.3925429717445,13.5221482263098,13.2845385929401,13.4645458909474,100273.712231746,0.0,1.0
2005-01-24,18.37,18.6,18.25,18.6,120200,13.2269362575778,13.3925429717445,13.1405327545343,13.3925429717445,166937.676042325,0.0,1.0
2005-01-25,18.38,18.49,18.33,18.46,122100,13.2341365494981,13.3133397606213,13.1981350898966,13.2917388848604,169576.45794316,0.0,1.0
2005-01-26,18.07,18.35,18.02,18.35,76100,13.010927499969,13.2125356737372,12.9749260403675,13.2125356737372,105690.159291355,0.0,1.0
2005-01-27,17.7,18.02,17.65,18.02,101300,12.7445166989182,12.9749260403675,12.7085152393167,12.9749260403675,140688.740291909,0.0,1.0
2005-01-28,17.71,17.74,17.51,17.7,87300,12.7517169908385,12.7733178665993,12.6077111524326,12.7445166989182,121245.08418049,0.0,1.0
2005-01-31,17.6,17.8,17.6,17.71,54900,12.6725137797152,12.8165196181211,12.6725137797152,12.7517169908385,76246.9086083499,0.0,1.0
2005-02-01,17.97,18.0,17.58,17.6,146900,12.9389245807661,12.9605254565269,12.6581131958747,12.6725137797152,204019.505911959,0.0,1.0
2005-02-02,18.0,18.1,17.9,17.9,101700,12.9605254565269,13.0325283757299,12.888522537324,12.888522537324,141244.273323665,0.0,1.0
2005-02-03,17.95,17.95,17.78,17.92,78600,12.9245239969255,12.9245239969255,12.8021190342805,12.9029231211646,109162.240739823,0.0,1.0
2005-02-04,18.25,18.43,17.92,17.92,174900,13.1405327545343,13.2701380090995,12.9029231211646,12.9029231211646,242906.818134797,0.0,1.0
2005-02-07,18.35,18.42,18.2,18.25,148100,13.2125356737372,13.2629377171792,13.1045312949328,13.1405327545343,205686.105007224,0.0,1.0
2005-02-08,18.31,18.39,18.17,18.32,79700,13.183734506056,13.2413368414184,13.0829304191719,13.1909347979763,110689.956577149,0.0,1.0
2005-02-09,18.26,18.42,18.17,18.32,84000,13.1477330464546,13.2629377171792,13.0829304191719,13.1909347979763,116661.936668513,0.0,1.0
2005-02-10,18.03,18.37,17.89,18.28,94000,12.9821263322878,13.2269362575778,12.8813222454037,13.1621336302951,130550.262462384,0.0,1.0
2005-02-11,19.02,19.15,18.52,18.6,491900,13.6949552323968,13.7885590273606,13.3349406363822,13.3925429717445,683166.745800496,0.0,1.0
2005-02-14,19.13,19.22,19.01,19.13,291800,13.77415844352,13.8389610708027,13.6877549404765,13.77415844352,405261.346665146,0.0,1.0
2005-02-15,19.1,19.15,18.96,19.03,89500,13.7525575677591,13.7885590273606,13.6517534808751,13.7021555243171,124300.515855143,0.0,1.0
2005-02-16,19.16,19.23,19.0,19.13,106400,13.7957593192809,13.846161362723,13.6805546485562,13.77415844352,147771.786446783,0.0,1.0
2005-02-17,19.23,19.36,19.17,19.17,197700,13.8677622384838,13.9615120612089,13.8244930895338,13.8244930895338,274144.518388834,0.03,1.0
2005-02-18,19.09,19.37,19.08,19.2,250000,13.7668008909338,13.9687235860339,13.7595893661088,13.8461276640088,346667.32219124,0.0,1.0
2005-02-22,19.01,19.3,19.0,19.0,119200,13.7091086923337,13.9182429122589,13.7018971675087,13.7018971675087,165290.979220784,0.0,1.0
2005-02-23,18.82,19.18,18.8,19.0,108900,13.5720897206586,13.8317046143588,13.5576666710086,13.7018971675087,151008.285546505,0.0,1.0
2005-02-24,18.8,18.9,18.76,18.8,39600,13.5576666710086,13.6297819192587,13.5288205717086,13.5576666710086,54912.1038350927,0.0,1.0
2005-02-25,18.95,19.0,18.77,18.77,71600,13.6658395433837,13.7018971675087,13.5360320965336,13.5360320965336,99285.5210755714,0.0,1.0
2005-02-28,18.94,19.05,18.76,18.89,95100,13.6586280185587,13.7379547916337,13.5288205717086,13.6225703944337,131872.249361548,0.0,1.0
2005-03-01,18.99,19.0,18.81,18.97,129500,13.6946856426837,13.7018971675087,13.5648781958336,13.6802625930337,179573.672895063,0.0,1.0
2005-03-02,18.99,19.04,18.94,19.0,115500,13.6946856426837,13.7307432668087,13.6586280185587,13.7018971675087,160160.302852354,0.0,1.0
2005-03-03,18.85,19.03,18.85,18.95,64300,13.5937242951337,13.7235317419837,13.5937242951337,13.6658395433837,89162.8352675869,0.0,1.0
2005-03-04,18.96,18.97,18.78,18.85,110200,13.6730510682087,13.6802625930337,13.5432436213586,13.5937242951337,152810.955621899,0.0,1.0
2005-03-07,18.95,19.21,18.88,18.88,139300,13.6658395433837,13.8533391888338,13.6153588696087,13.6153588696087,193163.03192496,0.0,1.0
2005-03-08,18.92,18.95,18.77,18.9,149000,13.6442049689087,13.6658395433837,13.5360320965336,13.6297819192587,206613.72402598,0.0,1.0
2005-03-09,18.89,19.11,18.86,19.0,117700,13.6225703944337,13.7812239405838,13.6009358199587,13.7018971675087,163210.975287636,0.0,1.0
2005-03-10,18.9,18.96,18.67,18.89,92500,13.6297819192587,13.6730510682087,13.4639168482836,13.6225703944337,128266.909210759,0.0,1.0
2005-03-11,18.9,19.05,18.83,19.05,205400,13.6297819192587,13.7379547916337,13.5793012454836,13.7379547916337,284821.871912323,0.0,1.0
2005-03-14,18.8,19.04,18.75,18.89,106800,13.5576666710086,13.7307432668087,13.5216090468836,13.6225703944337,148096.280040099,0.0,1.0
2005-03-15,18.82,18.85,18.74,18.76,98200,13.5720897206586,13.5937242951337,13.5143975220586,13.5288205717086,136170.92415672,0.0,1.0
2005-03-16,18.45,18.8,18.25,18.8,148300,13.3052633021335,13.5576666710086,13.1610328056334,13.5576666710086,205643.055523844,0.0,1.0
2005-03-17,18.55,18.7,18.38,18.4,80600,13.3773785503835,13.4855514227586,13.2547826283584,13.2692056780084,111765.544674456,0.0,1.0
2005-03-18,18.55,18.62,18.49,18.57,114400,13.3773785503835,13.4278592241586,13.3341094014335,13.3918016000335,158634.966634712,0.0,1.0
2005-03-21,18.59,18.6,18.44,18.5,65800,13.4062246496835,13.4134361745085,13.2980517773085,13.3413209262585,91242.8392007349,0.0,1.0
2005-03-22,18.6,18.7,18.56,18.68,273300,13.4134361745085,13.4855514227586,13.3845900752085,13.4711283731086,378976.716619466,0.0,1.0
2005-03-23,18.48,18.73,18.45,18.5,279300,13.3268978766085,13.5071859972336,13.3052633021335,13.3413209262585,387296.732352054,0.0,1.0
2005-03-24,18.27,18.6,18.27,18.56,131600,13.1754558552834,13.4134361745085,13.1754558552834,13.3845900752085,182485.678401469,0.0,1.0
2005-03-28,18.3,18.34,18.2,18.24,92700,13.1970904297584,13.2259365290584,13.1249751815084,13.1538212808084,128544.243068512,0.0,1.0
2005-03-29,18.2,18.34,18.07,18.3,128100,13.1249751815084,13.2259365290584,13.0312253587833,13.1970904297584,177632.335890791,0.0,1.0
2005-03-30,18.3,18.43,18.15,18.18,122800,13.1970904297584,13.2908402524835,13.0889175573833,13.1105521318583,170282.988660338,0.0,1.0
2005-03-31,17.95,18.54,17.95,18.3,279200,12.9446870608832,13.3701670255585,12.9446870608832,13.1970904297584,387158.065423179,0.0,1.0
2005-04-01,17.99,18.37,17.95,18.02,161000,12.9735331601833,13.2475711035334,12.9446870608832,12.9951677346583,223253.755491159,0.0,1.0
2005-04-04,18.03,18.13,17.61,17.93,176700,13.0023792594833,13.0744945077333,12.6994952168331,12.9302640112332,245024.463324769,0.0,1.0
2005-04-05,18.05,18.2,17.98,18.05,78100,13.0168023091333,13.1249751815084,12.9663216353583,13.0168023091333,108298.871452544,0.0,1.0
2005-04-06,18.01,18.27,18.0,18.1,98200,12.9879562098333,13.1754558552834,12.9807446850083,13.0528599332583,136170.924156719,0.0,1.0
2005-04-07,17.98,18.11,17.93,18.05,355500,12.9663216353583,13.0600714580833,12.9302640112332,13.0168023091333,492960.932155943,0.0,1.0
2005-04-08,18.09,18.19,17.95,17.95,79600,13.0456484084333,13.1177636566834,12.9446870608832,12.9446870608832,110378.875385691,0.0,1.0
2005-04-11,18.1,18.15,18.06,18.11,105200,13.0528599332583,13.0889175573833,13.0240138339583,13.0600714580833,145877.609178074,0.0,1.0
2005-04-12,18.15,18.26,18.1,18.1,100300,13.0889175573833,13.1682443304584,13.0528599332583,13.0528599332583,139082.929663126,0.0,1.0
2005-04-13,18.03,18.1,17.94,18.1,110400,13.0023792594833,13.0528599332583,12.9374755360582,13.0528599332583,153088.289479652,0.0,1.0
2005-04-14,17.75,18.0,17.58,18.0,73400,12.8004565643832,12.9807446850083,12.6778606423581,12.9807446850083,101781.525795348,0.0,1.0
2005-04-15,17.47,17.82,17.4,17.7,418300,12.598533869283,12.8509372381582,12.548053195508,12.7643989402581,580043.763490385,0.0,1.0
2005-04-18,17.36,17.71,17.31,17.44,263100,12.519207096208,12.7716104650831,12.4831494720829,12.576899294808,364832.689874061,0.0,1.0
2005-04-19,18.2,18.2,17.39,17.39,561300,13.1249751815084,13.1249751815084,12.540841670683,12.540841670683,778337.471783772,0.0,1.0
2005-04-20,17.86,18.05,17.6,18.05,961100,12.8797833374582,13.0168023091333,12.6922836920081,13.0168023091333,1332727.85343201,0.0,1.0
2005-04-21,18.45,18.46,17.83,17.83,227500,13.3052633021335,13.3124748269585,12.8581487629832,12.8581487629832,315467.263194029,0.0,1.0
2005-04-22,18.68,18.68,18.38,18.45,1817800,13.4711283731086,13.4711283731086,13.2547826283584,13.3052633021335,2520687.43311695,0.0,1.0
2005-04-25,19.15,19.3,18.61,18.61,345700,13.8100700398838,13.9182429122589,13.4206476993335,13.4206476993335,479371.573126048,0.0,1.0
2005-04-26,19.2,19.33,19.09,19.13,737500,13.8461276640088,13.9398774867339,13.7668008909338,13.7956469902338,1022668.60046416,0.0,1.0
2005-04-27,18.42,18.7,18.11,18.7,1643100,13.2836287276585,13.4855514227586,13.0600714580833,13.4855514227586,2278436.30836971,0.0,1.0
2005-04-28,18.62,18.67,18.35,18.37,254700,13.4278592241586,13.4639168482836,13.2331480538834,13.2475711035334,353184.667848435,0.0,1.0
2005-04-29,19.06,19.2,18.57,18.65,132400,13.7451663164588,13.8461276640088,13.3918016000335,13.4494937986336,183595.013832481,0.0,1.0
2005-05-02,19.26,19.26,19.05,19.1,657600,13.8893968129588,13.8893968129588,13.7379547916337,13.7740124157588,911873.724291843,0.0,1.0
2005-05-03,19.12,19.29,18.92,19.29,304000,13.7884354654088,13.9110313874339,13.6442049689087,13.9110313874339,421547.463784549,0.0,1.0
2005-05-04,19.18,19.23,19.0,19.21,141300,13.8317046143588,13.8677622384838,13.7018971675087,13.8533391888338,195936.37050249,0.0,1.0
2005-05-05,19.29,19.35,19.17,19.17,59400,13.9110313874339,13.9543005363839,13.8244930895338,13.8244930895338,82368.1557526386,0.0,1.0
2005-05-06,19.75,19.85,19.3,19.32,380700,14.2427615293841,14.3148767776341,13.9182429122589,13.9326659619089,527904.998232821,0.0,1.0
2005-05-09,19.62,19.95,19.35,19.9,207000,14.149011706659,14.3869920258842,13.9543005363839,14.3509344017591,287040.542774348,0.0,1.0
2005-05-10,19.75,19.75,19.5,19.56,721200,14.2427615293841,14.2427615293841,14.062473408759,14.105742557709,1000065.89105729,0.0,1.0
2005-05-11,19.46,19.68,19.29,19.68,665900,14.0336273094589,14.192280855609,13.9110313874339,14.192280855609,923383.079388592,0.0,1.0
2005-05-12,19.58,19.72,19.4,19.5,86200,14.120165607359,14.2211269549091,13.9903581605089,14.062473408759,119530.89269154,0.0,1.0
2005-05-13,19.52,19.6,19.5,19.6,238700,14.098531032884,14.1563118977728,14.0840858166618,14.1563118977728,330490.033971069,0.03,1.0
2005-05-16,19.55,19.55,19.26,19.45,166800,14.1201988572173,14.1201988572173,13.9107432219952,14.0479727761062,230941.506771573,0.0,1.0
2005-05-17,19.81,19.81,19.48,19.53,106800,14.3079866681061,14.3079866681061,14.0696406004395,14.1057536409951,147869.022321367,0.0,1.0
2005-05-18,20.01,20.13,19.82,19.9,262500,14.4524388303283,14.5391101276616,14.3152092762172,14.3729901411061,363442.119469651,0.0,1.0
2005-05-19,20.31,20.31,20.02,20.02,82600,14.6691170736616,14.6691170736616,14.4596614384394,14.4596614384394,114363.120259783,0.0,1.0
2005-05-20,20.26,20.33,20.22,20.33,269500,14.633004033106,14.6835622898838,14.6041136006616,14.6835622898838,373133.909322175,0.0,1.0
2005-05-23,20.51,20.53,20.1,20.26,270200,14.8135692358837,14.8280144521059,14.5174423033283,14.633004033106,374103.088307428,0.0,1.0
2005-05-24,20.59,20.59,20.36,20.58,281700,14.8713501007726,14.8713501007726,14.7052301142171,14.8641274926615,390025.314493717,0.0,1.0
2005-05-25,20.5,20.58,20.41,20.56,293200,14.8063466277726,14.8641274926615,14.7413431547726,14.8496822764393,405947.540680007,0.0,1.0
2005-05-26,20.5,20.65,20.35,20.55,62700,14.8063466277726,14.9146857494392,14.698007506106,14.8424596683282,86810.7462504653,0.0,1.0
2005-05-27,20.57,20.63,20.45,20.47,201100,14.8569048845504,14.900240533217,14.7702335872171,14.7846788034393,278431.27704894,0.0,1.0
2005-05-31,20.55,20.65,20.5,20.58,41000,14.8424596683282,14.9146857494392,14.8063466277726,14.8641274926615,56766.1977076406,0.0,1.0
2005-06-01,20.3,20.51,19.86,20.51,275900,14.6618944655504,14.8135692358837,14.3440997086617,14.8135692358837,381994.974330198,0.0,1.0
2005-06-02,20.36,20.42,20.2,20.28,32200,14.7052301142171,14.7485657628838,14.5896683844394,14.6474492493282,44582.2333216105,0.0,1.0
2005-06-03,20.42,20.44,20.34,20.39,27100,14.7485657628838,14.763010979106,14.6907848979949,14.7268979385504,37521.0721433429,0.0,1.0
2005-06-06,20.77,20.77,20.4,20.4,518700,15.0013570467726,15.0013570467726,14.7341205466615,14.7341205466615,718161.628072028,0.0,1.0
2005-06-07,21.26,21.3,20.79,20.81,226300,15.3552648442169,15.3841552766613,15.0158022629948,15.030247479217,313321.720518026,0.0,1.0
2005-06-08,21.62,22.44,21.3,21.3,340700,15.6152787362168,16.2075326013277,15.3841552766613,15.3841552766613,471713.257536419,0.0,1.0
2005-06-09,21.77,21.82,21.64,21.75,814500,15.7236178578834,15.759730898439,15.629723952439,15.7091726416612,1127708.97641155,0.0,1.0
2005-06-10,21.75,21.9,21.61,21.78,116400,15.7091726416612,15.8175117633278,15.6080561281057,15.7308404659945,161160.619833399,0.0,1.0
2005-06-13,22.05,22.05,21.73,21.74,104900,15.9258508849945,15.9258508849945,15.694727425439,15.7019500335501,145238.39364711,0.0,1.0
2005-06-14,22.25,22.43,21.96,22.0,285600,16.0703030472166,16.2003099932166,15.8608474119945,15.8897378444389,395425.025982981,0.0,1.0
2005-06-15,23.07,23.35,22.15,22.33,551500,16.6625569123275,16.8647899394386,15.9980769661055,16.1280839121055,763574.586238144,0.0,1.0
2005-06-16,23.01,23.2,22.95,23.07,361300,16.6192212636609,16.7564508177719,16.5758856149942,16.6625569123275,500234.810530989,0.0,1.0
2005-06-17,23.23,23.23,22.85,23.15,299200,16.7781186421053,16.7781186421053,16.5036595338831,16.7203377772164,414254.789125026,0.0,1.0
2005-06-20,22.7,23.18,22.42,23.15,360900,16.3953204122165,16.7420056015497,16.1930873851055,16.7203377772164,499680.993967989,0.0,1.0
2005-06-21,22.5,22.79,22.45,22.69,126600,16.2508682499943,16.4603238852165,16.2147552094388,16.3880978041054,175282.942189935,0.0,1.0
2005-06-22,22.25,22.58,22.1,22.57,163800,16.0703030472166,16.3086491148832,15.96196392555,16.3014265067721,226787.882549063,0.0,1.0
2005-06-23,22.59,22.63,22.35,22.37,1200600,16.3158717229943,16.3447621554388,16.1425291283277,16.1569743445499,1662280.41384862,0.0,1.0
2005-06-24,22.95,22.99,22.59,22.6,550700,16.5758856149942,16.6047760474387,16.3158717229943,16.3230943311054,762466.953112141,0.0,1.0
2005-06-27,22.56,22.96,22.5,22.91,144400,16.294203898661,16.5831082231053,16.2508682499943,16.5469951825498,199927.779243495,0.0,1.0
2005-06-28,22.75,22.85,22.52,22.6,48200,16.4314334527721,16.5036595338831,16.2653134662166,16.3230943311054,66734.8958416652,0.0,1.0
2005-06-29,22.9,22.92,22.77,22.8,56200,16.5397725744387,16.5542177906609,16.4458786689943,16.4675464933276,77811.2271016928,0.0,1.0
2005-06-30,23.36,23.48,22.83,22.97,120600,16.8720125475497,16.958683844883,16.4892143176609,16.5903308312164,166975.693744914,0.0,1.0
2005-07-01,23.33,23.8,23.08,23.53,197400,16.8503447232164,17.1898073044385,16.6697795204386,16.9947968854385,273308.473841177,0.0,1.0
2005-07-05,23.4,23.51,23.18,23.3,113300,16.9009029799941,16.9803516692163,16.7420056015497,16.828676898883,156868.541470139,0.0,1.0
2005-07-06,23.35,23.48,23.16,23.37,91800,16.8647899394386,16.958683844883,16.7275603853275,16.8792351556608,127100.901208815,0.0,1.0
2005-07-07,23.25,23.25,22.98,23.2,92600,16.7925638583275,16.7925638583275,16.5975534393276,16.7564508177719,128208.534334818,0.0,1.0
2005-07-08,23.03,23.28,23.0,23.28,402000,16.6336664798831,16.8142316826608,16.6119986555498,16.8142316826608,556585.64581638,0.0,1.0
2005-07-11,23.22,23.4,23.02,23.05,46100,16.7708960339942,16.9009029799941,16.626443871772,16.6481116961053,63827.3588859081,0.0,1.0
2005-07-12,23.18,23.32,23.1,23.2,63600,16.7420056015497,16.8431221151052,16.6842247366609,16.7564508177719,88056.8335172184,0.0,1.0
2005-07-13,23.13,23.21,22.98,23.18,89200,16.7058925609942,16.7636734258831,16.5975534393276,16.7420056015497,123501.093549306,0.0,1.0
2005-07-14,23.14,23.58,23.09,23.25,86100,16.7131151691053,17.0309099259941,16.6770021285497,16.7925638583275,119209.015186045,0.0,1.0
2005-07-15,23.38,23.45,23.0,23.17,393800,16.8864577637719,16.9370160205497,16.6119986555498,16.7347829934386,545232.406274851,0.0,1.0
2005-07-18,23.21,23.45,23.19,23.35,40000,16.7636734258831,16.9370160205497,16.7492282096608,16.8647899394386,55381.6563001371,0.0,1.0
2005-07-19,23.45,23.5,23.28,23.29,133800,16.9370160205497,16.9731290611052,16.8142316826608,16.8214542907719,185251.640323959,0.0,1.0
2005-07-20,23.22,23.44,23.15,23.44,488200,16.7708960339942,16.9297934124385,16.7203377772164,16.9297934124385,675933.115143174,0.0,1.0
2005-07-21,23.01,23.22,22.75,23.22,132500,16.6192212636609,16.7708960339942,16.4314334527721,16.7708960339942,183451.736494205,0.0,1.0
2005-07-22,23.28,23.33,23.08,23.08,81300,16.8142316826608,16.8503447232164,16.6697795204386,16.6697795204386,112563.216430029,0.0,1.0
2005-07-25,23.48,23.6,23.37,23.4,102400,16.958683844883,17.0453551422163,16.8792351556608,16.9009029799941,141777.040128351,0.0,1.0
2005-07-26,23.49,23.58,23.42,23.51,152800,16.9659064529941,17.0309099259941,16.9153481962163,16.9803516692163,211557.927066524,0.0,1.0
2005-07-27,23.6,23.62,23.47,23.53,100300,17.0453551422163,17.0598003584385,16.9514612367719,16.9947968854385,138869.503172594,0.0,1.0
2005-07-28,23.63,23.65,23.5,23.62,74000,17.0670229665496,17.0814681827718,16.9731290611052,17.0598003584385,102456.064155254,0.0,1.0
2005-07-29,23.85,23.93,23.55,23.62,135100,17.225920344994,17.2837012098829,17.0092421016607,17.0598003584385,187051.544153714,0.0,1.0
2005-08-01,23.74,23.9,23.61,23.9,96400,17.1464716557718,17.2620333855495,17.0525777503274,17.2620333855495,133469.791683331,0.0,1.0
2005-08-02,23.68,23.74,23.51,23.74,77000,17.1031360071052,17.1464716557718,16.9803516692163,17.1464716557718,106609.688377764,0.0,1.0
2005-08-03,23.91,24.11,23.6,23.65,179900,17.2692559936607,17.4137081558828,17.0453551422163,17.0814681827718,249078.999209867,0.0,1.0
2005-08-04,23.57,23.95,23.54,23.91,282700,17.023687317883,17.2981464261051,17.0020194935496,17.2692559936607,391409.855901219,0.0,1.0
2005-08-05,22.73,24.52,22.46,24.2,776900,16.4169882365498,17.7098350884383,16.2219778175499,17.4787116288828,1075650.21948942,0.0,1.0
2005-08-08,23.03,23.18,22.75,22.75,329100,16.6336664798831,16.7420056015497,16.4314334527721,16.4314334527721,455652.577209379,0.0,1.0
2005-08-09,22.46,23.08,22.4,23.08,311100,16.2219778175499,16.6697795204386,16.1786421688833,16.6697795204386,430730.831874318,0.0,1.0
2005-08-10,22.15,22.57,22.1,22.45,118700,15.9980769661055,16.3014265067721,15.96196392555,16.2147552094388,164345.065070658,0.0,1.0
2005-08-11,22.27,22.36,21.85,22.12,113500,16.0847482634388,16.1497517364388,15.7813987227723,15.9764091417722,157145.44975164,0.0,1.0
2005-08-12,22.35,22.42,22.16,22.26,57600,16.164196952661,16.2148230728707,16.0267831978062,16.0991062266772,79642.6821431467,0.03,1.0
2005-08-15,22.23,22.36,22.16,22.31,60800,16.0774093180159,16.1714292555481,16.0267831978062,16.1352677411126,84067.2755955434,0.0,1.0
2005-08-16,22.17,22.3,22.12,22.17,85900,16.0340155006933,16.1280354382256,15.9978539862578,16.0340155006933,118772.680487783,0.0,1.0
2005-08-17,22.15,22.2,21.94,22.12,146100,16.0195508949191,16.0557124093546,15.8676725342901,15.9978539862578,202010.344811002,0.0,1.0
2005-08-18,22.36,22.39,22.11,22.15,58000,16.1714292555481,16.1931261642094,15.9906216833707,16.0195508949191,80195.7563246963,0.0,1.0
2005-08-19,22.16,22.3,22.14,22.3,113200,16.0267831978062,16.1280354382256,16.012318592032,16.1280354382256,156519.993378545,0.0,1.0
2005-08-22,22.28,22.4,22.16,22.2,31000,16.1135708324514,16.2003584670965,16.0267831978062,16.0557124093546,42863.2490700961,0.0,1.0
2005-08-23,22.15,22.3,21.97,22.28,69900,16.0195508949191,16.1280354382256,15.8893694429514,16.1135708324514,96649.7132257976,0.0,1.0
2005-08-24,21.87,22.14,21.78,22.12,100900,15.8170464140804,16.012318592032,15.7519556880965,15.9978539862578,139512.962295894,0.0,1.0
2005-08-25,22.07,22.28,21.84,21.85,89600,15.9616924718223,16.1135708324514,15.7953495054191,15.8025818083062,123888.616667117,0.0,1.0
2005-08-26,22.02,22.14,21.86,22.07,147700,15.9255309573868,16.012318592032,15.8098141111933,15.9616924718223,204222.641537201,0.0,1.0
2005-08-29,22.32,22.33,21.88,21.95,89400,16.1425000439997,16.1497323468868,15.8242787169675,15.8749048371772,123612.079576342,0.0,1.0
2005-08-30,22.55,22.6,22.24,22.33,56400,16.308843010403,16.3450045248385,16.084641620903,16.1497323468868,77983.4595984975,0.0,1.0
2005-08-31,22.4,22.57,22.01,22.57,215500,16.2003584670965,16.3233076161772,15.9182986544998,16.3233076161772,297968.715309863,0.0,1.0
2005-09-01,22.22,22.5,22.13,22.39,205300,16.0701770151288,16.2726814959675,16.0050862891449,16.1931261642094,283865.323680346,0.0,1.0
2005-09-02,21.99,22.13,21.96,22.1,162900,15.9038340487256,16.0050862891449,15.8821371400643,15.9833893804836,225239.460436086,0.0,1.0
2005-09-06,22.0,22.13,21.94,22.0,298700,15.9110663516127,16.0050862891449,15.8676725342901,15.9110663516127,413008.145072184,0.0,1.0
2005-09-07,21.95,22.0,21.83,21.97,43600,15.8749048371772,15.9110663516127,15.788117202532,15.8893694429514,60285.0857889094,0.0,1.0
2005-09-08,21.82,21.99,21.78,21.92,21700,15.7808848996449,15.9038340487256,15.7519556880965,15.8532079285159,30004.2743490674,0.0,1.0
2005-09-09,21.72,21.81,21.6,21.81,62100,15.7085618707739,15.7736525967578,15.6217742361288,15.7736525967578,85864.76668558,0.0,1.0
2005-09-12,21.85,21.95,21.67,21.7,139600,15.8025818083062,15.8749048371772,15.6724003563385,15.6940972649998,193022.88936082,0.0,1.0
2005-09-13,21.62,21.83,21.58,21.8,87900,15.636238841903,15.788117202532,15.6073096303546,15.7664202938707,121538.051395531,0.0,1.0
2005-09-14,21.48,21.63,21.45,21.63,57000,15.5349866014836,15.6434711447901,15.5132896928223,15.6434711447901,78813.0708708222,0.0,1.0
2005-09-15,21.34,21.6,21.33,21.48,578300,15.4337343610643,15.6217742361288,15.4265020581772,15.5349866014836,799606.997975374,0.0,1.0
2005-09-16,22.0,22.29,21.44,21.44,793500,15.9110663516127,16.1208031353385,15.5060573899352,15.5060573899352,1097160.90764907,0.0,1.0
2005-09-19,22.5,22.5,21.97,22.05,203100,16.2726814959675,16.2726814959675,15.8893694429514,15.9472278660481,280823.415681824,0.0,1.0
2005-09-20,22.65,22.77,22.3,22.5,215600,16.3811660392739,16.4679536739191,16.1280354382256,16.2726814959675,298106.98385525,0.0,1.0
2005-09-21,22.38,22.6,22.28,22.57,208000,16.1858938613223,16.3450045248385,16.1135708324514,16.3233076161772,287598.574405807,0.0,1.0
2005-09-22,22.18,22.29,21.98,22.28,193900,16.0412478035804,16.1208031353385,15.8966017458385,16.1135708324514,268102.709506182,0.0,1.0
2005-09-23,22.13,22.35,22.04,22.08,76900,16.0050862891449,16.164196952661,15.939995563161,15.9689247747094,106328.511402916,0.0,1.0
2005-09-26,22.7,22.75,22.05,22.1,79900,16.4173275537094,16.4534890681449,15.9472278660481,15.9833893804836,110476.567764538,0.0,1.0
2005-09-27,23.22,23.24,22.75,22.8,173300,16.7934073038384,16.8078719096126,16.4534890681449,16.4896505825804,239619.389156377,0.0,1.0
2005-09-28,23.26,23.3,23.06,23.17,108900,16.8223365153868,16.8512657269352,16.6776904576449,16.757245789403,150574.445926887,0.0,1.0
2005-09-29,23.59,23.6,23.1,23.26,119000,17.061002510661,17.0682348135481,16.7066196691933,16.8223365153868,164539.569011015,0.0,1.0
2005-09-30,23.93,23.93,23.45,23.55,91900,17.3069008088223,17.3069008088223,16.9597502702417,17.0320732991126,127068.793211027,0.0,1.0
2005-10-03,23.82,23.95,23.55,23.93,178000,17.2273454770642,17.3213654145965,17.0320732991126,17.3069008088223,246118.010789585,0.0,1.0
2005-10-04,23.49,24.06,23.45,23.83,294100,16.9886794817901,17.4009207463546,16.9597502702417,17.2345777799513,406647.791984363,0.0,1.0
2005-10-05,22.7,23.39,22.5,23.39,110500,16.4173275537094,16.9163564529191,16.2726814959675,16.9163564529191,152786.742653085,0.0,1.0
2005-10-06,22.59,22.77,22.5,22.62,114400,16.3377722219514,16.4679536739191,16.2726814959675,16.3594691306126,158179.215923193,0.0,1.0
2005-10-07,22.78,22.78,22.59,22.59,85500,16.4751859768062,16.4751859768062,16.3377722219514,16.3377722219514,118219.606306233,0.0,1.0
2005-10-10,22.63,22.75,22.6,22.75,63400,16.3667014334997,16.4534890681449,16.3450045248385,16.4534890681449,87662.2577756163,0.0,1.0
2005-10-11,22.5,22.63,22.37,22.63,207800,16.2726814959675,16.3667014334997,16.1786615584352,16.3667014334997,287322.037315032,0.0,1.0
2005-10-12,21.82,22.45,21.45,22.45,191600,15.7808848996449,16.236519981532,15.5132896928223,16.236519981532,264922.532962272,0.0,1.0
2005-10-13,21.9,22.0,21.8,21.85,46200,15.8387433227417,15.9110663516127,15.7664202938707,15.8025818083062,63880.067968982,0.0,1.0
2005-10-14,21.62,21.94,21.55,21.88,144700,15.636238841903,15.8676725342901,15.5856127216933,15.8242787169675,200074.585175578,0.0,1.0
2005-10-17,21.96,21.98,21.62,21.62,45500,15.8821371400643,15.8966017458385,15.636238841903,15.636238841903,62912.1881512701,0.0,1.0
2005-10-18,21.81,21.95,21.67,21.85,63300,15.7736525967578,15.8749048371772,15.6724003563385,15.8025818083062,87523.9892302288,0.0,1.0
2005-10-19,21.89,21.89,21.61,21.81,63200,15.8315110198546,15.8315110198546,15.6290065390159,15.7736525967578,87385.7206848412,0.0,1.0
2005-10-20,22.05,22.09,21.85,21.85,57200,15.9472278660481,15.9761570775965,15.8025818083062,15.8025818083062,79089.607961597,0.0,1.0
2005-10-21,22.34,22.42,22.01,22.15,60200,16.1569646497739,16.2148230728707,15.9182986544998,16.0195508949191,83237.6643232193,0.0,1.0
2005-10-24,22.67,22.79,22.26,22.27,70300,16.3956306450481,16.4824182796933,16.0991062266772,16.1063385295643,97202.7874073474,0.0,1.0
2005-10-25,22.35,22.61,22.31,22.6,28900,16.164196952661,16.3522368277255,16.1352677411126,16.3450045248385,39959.6096169607,0.0,1.0
2005-10-26,22.0,22.3,21.97,22.22,151500,15.9110663516127,16.1280354382256,15.8893694429514,16.0701770151288,209476.846261921,0.0,1.0
2005-10-27,21.88,22.26,21.87,22.0,149200,15.8242787169675,16.0991062266772,15.8170464140804,15.9110663516127,206296.669718011,0.0,1.0
2005-10-28,22.0,22.14,21.8,21.83,202100,15.9110663516127,16.012318592032,15.7664202938707,15.788117202532,279440.730227949,0.0,1.0
2005-10-31,22.38,22.39,21.95,21.97,118000,16.1858938613223,16.1931261642094,15.8749048371772,15.8893694429514,163156.883557141,0.0,1.0
2005-11-01,22.96,23.02,22.39,22.47,130300,16.6053674287739,16.6487612460965,16.1931261642094,16.2509845873062,180163.914639792,0.0,1.0
2005-11-02,22.74,23.45,22.53,22.96,155100,16.4462567652578,16.9597502702417,16.2943784046288,16.6053674287739,214454.513895868,0.0,1.0
2005-11-03,23.37,23.39,22.66,22.7,82300,16.9018918471449,16.9163564529191,16.388398342161,16.4173275537094,113795.012853836,0.0,1.0
2005-11-04,24.5,25.6,23.5,23.6,399100,17.7191420733868,18.5146953909675,16.9959117846772,17.0682348135481,551829.764641142,0.0,1.0
2005-11-07,24.98,25.15,24.5,24.55,434900,18.0662926119675,18.1892417610481,17.7191420733868,17.7553035878223,601329.903889832,0.0,1.0
2005-11-08,24.9,25.07,24.51,24.95,317100,18.0084341888707,18.1313833379513,17.7263743762739,18.0445957033062,438449.557423467,0.0,1.0
2005-11-09,25.22,25.22,24.91,24.94,128900,18.2398678812578,18.2398678812578,18.0156664917578,18.0373634004191,178228.155004368,0.0,1.0
2005-11-10,25.12,25.23,25.0,25.22,77600,18.1675448523868,18.2471001841449,18.0807572177417,18.2398678812578,107296.391220628,0.0,1.0
2005-11-11,25.18,25.28,25.0,25.13,80000,18.2109386697094,18.2832616985804,18.0807572177417,18.1747771552739,110614.836309926,0.0,1.0
2005-11-14,25.5,25.75,25.21,25.21,160400,18.4423723620965,18.6231799342739,18.2326355783707,18.2326355783707,221782.746801401,0.0,1.0
2005-11-15,25.65,25.9,25.55,25.55,373200,18.5725538140642,18.7535728570863,18.5001461968554,18.5001461968554,515415.386372503,0.03,1.0
2005-11-16,25.65,25.75,25.4,25.67,91200,18.5725538140642,18.6449614312731,18.3915347710422,18.587035337506,125953.599242155,0.0,1.0
2005-11-17,25.95,25.95,25.67,25.67,83500,18.7897766656907,18.7897766656907,18.587035337506,18.587035337506,115319.358955262,0.0,1.0
2005-11-18,26.14,26.2,24.66,25.5,410200,18.9273511383875,18.9707957087128,17.8557184036968,18.463942388251,566514.98255627,0.0,1.0
2005-11-21,25.88,26.19,25.7,26.04,839700,18.7390913336445,18.9635549469919,18.6087576226686,18.8549435211787,1159684.61933813,0.0,1.0
2005-11-22,25.75,25.9,25.62,25.85,430200,18.6449614312731,18.7535728570863,18.5508315289016,18.7173690484819,594136.385898847,0.0,1.0
2005-11-23,25.92,25.98,25.67,25.72,330600,18.7680543805281,18.8114989508534,18.587035337506,18.6232391461104,456581.79725281,0.0,1.0
2005-11-25,25.92,26.04,25.85,25.94,61600,18.7680543805281,18.8549435211787,18.7173690484819,18.7825359039698,85073.9222951395,0.0,1.0
2005-11-28,25.78,25.99,25.61,25.91,494900,18.6666837164357,18.8187397125742,18.5435907671807,18.7608136188072,683491.625712088,0.0,1.0
2005-11-29,25.92,26.0,25.75,25.75,217800,18.7680543805281,18.8259804742951,18.6449614312731,18.6449614312731,300797.082400672,0.0,1.0
2005-11-30,26.32,26.69,25.97,25.97,345800,19.0576848493634,19.325593033036,18.8042581891325,18.8042581891325,477574.06379317,0.0,1.0
2005-12-01,26.47,26.5,26.35,26.35,178000,19.1662962751766,19.1880185603393,19.079407134526,19.079407134526,245830.489748943,0.0,1.0
2005-12-02,26.49,27.42,26.37,26.47,52300,19.1807777986184,19.8541686386605,19.0938886579678,19.1662962751766,72229.9697408409,0.0,1.0
2005-12-05,26.55,26.74,26.3,26.49,183200,19.2242223689437,19.3617968416404,19.0432033259216,19.1807777986184,253012.054618012,0.0,1.0
2005-12-06,26.38,26.69,26.37,26.55,86300,19.1011294196887,19.325593033036,19.0938886579678,19.2242223689437,119186.355423223,0.0,1.0
2005-12-07,26.15,26.61,26.15,26.35,89200,18.9345919001084,19.267666939269,18.9345919001084,19.079407134526,123191.458907897,0.0,1.0
2005-12-08,26.2,26.38,26.11,26.18,122900,18.9707957087128,19.1011294196887,18.9056288532248,18.956314185271,169733.52354014,0.0,1.0
2005-12-09,26.25,26.3,26.13,26.2,59100,19.0069995173172,19.0432033259216,18.9201103766666,18.9707957087128,81621.2468773174,0.0,1.0
2005-12-12,25.98,26.25,25.88,26.24,54200,18.8114989508534,19.0069995173172,18.7390913336445,18.9997587555963,74854.0030583857,0.0,1.0
2005-12-13,25.84,26.05,25.72,25.95,96500,18.710128286761,18.8621842828995,18.6232391461104,18.7897766656907,133273.271127938,0.0,1.0
2005-12-14,26.18,26.3,25.82,25.84,171100,18.956314185271,19.0432033259216,18.6956467633192,18.710128286761,236301.105595753,0.0,1.0
2005-12-15,25.96,26.19,25.87,26.19,68400,18.7970174274116,18.9635549469919,18.7318505719236,18.9635549469919,94465.1994316161,0.0,1.0
2005-12-16,25.72,26.0,25.61,26.0,68100,18.6232391461104,18.8259804742951,18.5435907671807,18.8259804742951,94050.8783814775,0.0,1.0
2005-12-19,24.91,25.74,24.85,25.74,156400,18.0367374467189,18.6377206695522,17.9932928763936,18.6377206695522,215999.374138959,0.0,1.0
2005-12-20,25.35,25.35,24.75,25.03,107700,18.3553309624377,18.3553309624377,17.9208852591848,18.1236265873695,148741.256999782,0.0,1.0
2005-12-21,25.24,25.37,24.96,25.35,67000,18.275682583508,18.3698124858795,18.0729412553233,18.3553309624377,92531.7011976358,0.0,1.0
2005-12-22,25.15,25.29,24.82,25.22,86500,18.2105157280201,18.3118863921124,17.971570591231,18.2612010600663,119462.569456649,0.0,1.0
2005-12-23,25.1,25.37,25.01,25.17,51300,18.1743119194157,18.3698124858795,18.1091450639277,18.2249972514619,70848.899573712,0.0,1.0
2005-12-27,25.44,25.47,25.23,25.23,62800,18.4204978179257,18.4422201030883,18.2684418217872,18.2684418217872,86731.2064956943,0.0,1.0
2005-12-28,25.51,25.58,25.47,25.47,87900,18.4711831499719,18.521868482018,18.4422201030883,18.4422201030883,121396.067690629,0.0,1.0
2005-12-29,25.56,25.71,25.51,25.54,92200,18.5073869585763,18.6159983843895,18.4711831499719,18.4929054351345,127334.669409284,0.0,1.0
2005-12-30,25.39,25.59,25.2,25.59,124100,18.3842940093213,18.5291092437389,18.2467195366245,18.5291092437389,171390.807740695,0.0,1.0
2006-01-03,25.3,25.54,25.13,25.49,94900,18.3191271538333,18.4929054351345,18.1960342045783,18.4567016265301,131063.558860532,0.0,1.0
2006-01-04,24.9,25.47,24.9,25.41,194300,18.029496684998,18.4422201030883,18.029496684998,18.398775532763,268341.933473144,0.0,1.0
2006-01-05,24.89,25.15,24.89,25.0,140700,18.0222559232771,18.2105157280201,18.0222559232771,18.1019043022069,194316.572515035,0.0,1.0
2006-01-06,24.85,24.95,24.79,24.84,55600,17.9932928763936,18.0657004936024,17.9498483060683,17.9860521146727,76787.5012923664,0.0,1.0
2006-01-09,25.17,25.22,24.87,24.98,125200,18.2249972514619,18.2612010600663,18.0077743998354,18.0874227787651,172909.984924537,0.0,1.0
2006-01-10,25.5,25.55,25.17,25.17,101300,18.463942388251,18.5001461968554,18.2249972514619,18.2249972514619,139902.407930157,0.0,1.0
2006-01-11,25.45,25.6,25.18,25.51,219000,18.4277385796466,18.5363500054598,18.2322380131827,18.4711831499719,302454.366601227,0.0,1.0
2006-01-12,25.5,25.57,25.34,25.45,141600,18.463942388251,18.5146277202972,18.3480902007169,18.4277385796466,195559.535665451,0.0,1.0
2006-01-13,25.5,25.62,25.35,25.5,128100,18.463942388251,18.5508315289016,18.3553309624377,18.463942388251,176915.088409211,0.0,1.0
2006-01-17,25.49,25.5,25.36,25.45,116000,18.4567016265301,18.463942388251,18.3625717241586,18.4277385796466,160204.139386951,0.0,1.0
2006-01-18,25.45,25.5,25.36,25.44,73200,18.4277385796466,18.463942388251,18.3625717241586,18.4204978179257,101094.336233835,0.0,1.0
2006-01-19,25.36,25.5,25.33,25.47,159100,18.3625717241586,18.463942388251,18.340849438996,18.4422201030883,219728.263590207,0.0,1.0
2006-01-20,24.78,25.33,24.77,25.33,125100,17.9426075443474,18.340849438996,17.9353667826265,18.340849438996,172771.877907824,0.0,1.0
2006-01-23,24.76,24.85,24.73,24.78,107700,17.9281260209057,17.9932928763936,17.906403735743,17.9426075443474,148741.256999781,0.0,1.0
2006-01-24,24.84,24.97,24.65,24.79,283100,17.9860521146727,18.0801820170442,17.848477641976,17.9498483060683,390980.96431419,0.0,1.0
2006-01-25,24.9,24.95,24.77,24.8,168600,18.029496684998,18.0657004936024,17.9353667826265,17.9570890677892,232848.430177931,0.0,1.0
2006-01-26,25.3,25.41,24.89,24.89,49500,18.3191271538333,18.398775532763,18.0222559232771,18.0222559232771,68362.9732728802,0.0,1.0
2006-01-27,25.54,25.56,25.4,25.4,110700,18.4929054351345,18.5073869585763,18.3915347710422,18.3915347710422,152884.467501168,0.0,1.0
2006-01-30,25.75,25.75,25.49,25.51,67100,18.6449614312731,18.6449614312731,18.4567016265301,18.4711831499719,92669.8082143483,0.0,1.0
2006-01-31,25.47,25.76,25.45,25.76,201400,18.4422201030883,18.6522021929939,18.4277385796466,18.6522021929939,278147.531659759,0.0,1.0
2006-02-01,25.55,25.61,25.42,25.47,104900,18.5001461968554,18.5435907671807,18.4060162944839,18.4422201030883,144874.260531821,0.0,1.0
2006-02-02,25.5,25.63,25.04,25.53,60800,18.463942388251,18.5580722906225,18.1308673490904,18.4856646734136,83969.0661614365,0.0,1.0
2006-02-03,25.36,25.6,25.24,25.5,93900,18.3625717241586,18.5363500054598,18.275682583508,18.463942388251,129682.488693403,0.0,1.0
2006-02-06,25.42,25.46,25.0,25.44,121300,18.4060162944839,18.4349793413675,18.1019043022069,18.4204978179257,167523.811272735,0.0,1.0
2006-02-07,25.58,25.6,25.45,25.49,159500,18.521868482018,18.5363500054598,18.4277385796466,18.4567016265301,220280.691657059,0.0,1.0
2006-02-08,25.79,25.8,25.46,25.7,93200,18.6739244781566,18.6811652398775,18.4349793413675,18.6087576226686,128715.739576413,0.0,1.0
2006-02-09,25.83,25.86,25.59,25.82,141400,18.7028875250401,18.7246098102028,18.5291092437389,18.6956467633192,195283.321632025,0.0,1.0
2006-02-10,25.75,25.9,25.71,25.83,96600,18.6449614312731,18.7535728570863,18.6159983843895,18.7028875250401,133411.378144651,0.0,1.0
2006-02-13,25.65,25.75,25.6,25.75,36300,18.5725538140642,18.6449614312731,18.5363500054598,18.6449614312731,50132.8470667788,0.0,1.0
2006-02-14,26.39,26.5,25.72,25.83,124200,19.1373332282931,19.217102332314,18.6514668674383,18.7312359714593,171269.317459251,0.04,1.0
2006-02-15,26.6,26.6,26.1,26.42,108800,19.2896196996058,19.2896196996058,18.927032863147,19.1590884384806,150033.025278313,0.0,1.0
2006-02-16,26.43,26.7,26.35,26.7,130300,19.1663401752098,19.3621370668975,19.1083262813764,19.3621370668975,179681.095530921,0.0,1.0
2006-02-17,26.4,26.48,26.25,26.43,103300,19.1445849650223,19.2025988588557,19.0358089140846,19.1663401752098,142448.635213692,0.0,1.0
2006-02-21,26.04,26.37,25.99,26.37,132000,18.883522442772,19.1228297548347,18.8472637591261,19.1228297548347,182025.361550894,0.0,1.0
2006-02-22,27.28,27.45,26.04,26.04,150400,19.7827377971897,19.9060173215856,18.883522442772,18.883522442772,207398.59376708,0.0,1.0
2006-02-23,26.8,27.1,26.65,27.1,52600,19.4346544341893,19.6522065360645,19.3258783832516,19.6522065360645,72534.3486180079,0.0,1.0
2006-02-24,26.44,26.81,26.44,26.81,49700,19.173591911939,19.4419061709184,19.173591911939,19.4419061709184,68535.3065839352,0.0,1.0
2006-02-27,26.34,26.44,26.21,26.36,66800,19.1010745446472,19.173591911939,19.0068019671679,19.1155780181056,92115.8647848468,0.0,1.0
2006-02-28,26.4,26.41,26.17,26.38,75800,19.1445849650223,19.1518367017514,18.9777950202512,19.1300814915639,104526.684890589,0.0,1.0
2006-03-01,26.1,26.51,25.99,26.45,335900,18.927032863147,19.2243540690432,18.8472637591261,19.1808436486681,463199.385946557,0.0,1.0
2006-03-02,27.05,27.05,25.96,26.12,125300,19.6159478524186,19.6159478524186,18.8255085489386,18.9415363366054,172786.195472175,0.0,1.0
2006-03-03,26.97,27.2,26.9,27.05,60200,19.5579339585852,19.7247239033563,19.507171801481,19.6159478524186,83014.5967073022,0.0,1.0
2006-03-06,26.97,27.11,26.81,26.88,34900,19.5579339585852,19.6594582727937,19.4419061709184,19.4926683280227,48126.4024100473,0.0,1.0
2006-03-07,26.66,26.89,26.5,26.67,37900,19.3331301199808,19.4999200647518,19.217102332314,19.34038185671,52263.3424452948,0.0,1.0
2006-03-08,26.35,26.67,26.27,26.67,31300,19.1083262813764,19.34038185671,19.050312387543,19.34038185671,43162.07436775,0.0,1.0
2006-03-09,26.0,26.39,25.89,26.33,77700,18.8545154958552,19.1373332282931,18.7747463918343,19.093822807918,107146.746912913,0.0,1.0
2006-03-10,26.24,26.3,25.98,25.98,53700,19.0285571773555,19.0720675977305,18.8400120223969,18.8400120223969,74051.226630932,0.0,1.0
2006-03-13,26.01,26.4,26.0,26.25,73700,18.8617672325844,19.1445849650223,18.8545154958552,19.0358089140846,101630.826865916,0.0,1.0
2006-03-14,26.17,26.3,26.01,26.01,56000,18.9777950202512,19.0720675977305,18.8617672325844,18.8617672325844,77222.8806579555,0.0,1.0
2006-03-15,25.99,26.23,25.95,26.2,209300,18.8472637591261,19.0213054406263,18.8182568122094,18.9995502304388,288620.516459108,0.0,1.0
2006-03-16,26.09,26.22,25.94,26.0,291500,18.9197811264178,19.0140537038971,18.8110050754802,18.8545154958552,401972.673424893,0.0,1.0
2006-03-17,25.99,26.11,25.76,26.11,57300,18.8472637591261,18.9342845998762,18.6804738143551,18.9342845998762,79015.5546732292,0.0,1.0
2006-03-20,25.33,26.02,25.29,25.98,164300,18.3686491350005,18.8690189693136,18.3396421880838,18.8400120223969,226566.415930394,0.0,1.0
2006-03-21,25.3,25.4,25.15,25.33,144300,18.346893924813,18.4194112921047,18.2381178738754,18.3686491350005,198986.81569541,0.0,1.0
2006-03-22,24.98,25.25,24.88,25.25,330000,18.1148383494794,18.3106352411671,18.0423209821876,18.3106352411671,455063.403877237,0.0,1.0
2006-03-23,24.93,25.15,24.91,24.97,81600,18.0785796658335,18.2381178738754,18.0640761923752,18.1075866127502,112524.768958735,0.0,1.0
2006-03-24,24.8,25.0,24.72,24.95,48600,17.9843070883542,18.1293418229377,17.9262931945208,18.0930831392919,67018.4285710114,0.0,1.0
2006-03-27,25.0,25.0,24.64,24.85,54100,18.1293418229377,18.1293418229377,17.8682793006874,18.0205657720001,74602.818635632,0.0,1.0
2006-03-28,24.76,24.95,24.7,24.8,61900,17.9553001414375,18.0930831392919,17.9117897210625,17.9843070883542,85358.8627272758,0.0,1.0
2006-03-29,24.92,25.03,24.75,24.75,116600,18.0713279291043,18.1510970331253,17.9480484047084,17.9480484047084,160789.069369957,0.0,1.0
2006-03-30,24.98,25.03,24.8,24.95,174300,18.1148383494794,18.1510970331253,17.9843070883542,18.0930831392919,240356.216047886,0.0,1.0
2006-03-31,25.0,25.0,24.7,24.9,78900,18.1293418229377,18.1293418229377,17.9117897210625,18.056824455646,108801.522927012,0.0,1.0
2006-04-03,24.93,25.0,24.85,24.98,308600,18.0785796658335,18.1293418229377,18.0205657720001,18.1148383494794,425553.231625804,0.0,1.0
2006-04-04,24.88,25.0,24.85,24.95,174900,18.0423209821876,18.1293418229377,18.0205657720001,18.0930831392919,241183.604054936,0.0,1.0
2006-04-05,24.95,25.0,24.74,24.89,33900,18.0930831392919,18.1293418229377,17.9407966679792,18.0495727189168,46747.4223982979,0.0,1.0
2006-04-06,24.89,25.0,24.75,24.93,44400,18.0495727189168,18.1293418229377,17.9480484047084,18.0785796658335,61226.7125216647,0.0,1.0
2006-04-07,24.6,25.37,24.5,24.8,169200,17.8392723537707,18.3976560819172,17.766754986479,17.9843070883542,233323.417987966,0.0,1.0
2006-04-10,25.0,25.09,24.53,24.59,430500,18.1293418229377,18.1946074535003,17.7885101966665,17.8320206170416,593650.895058033,0.0,1.0
2006-04-11,24.94,25.02,24.9,24.98,77700,18.0858314025627,18.1438452963961,18.056824455646,18.1148383494794,107146.746912913,0.0,1.0
2006-04-12,24.93,24.99,24.84,24.93,347100,18.0785796658335,18.1220900862086,18.0133140352709,18.0785796658335,478643.962078149,0.0,1.0
2006-04-13,24.9,25.01,24.86,24.95,238100,18.056824455646,18.1365935596669,18.0278175087293,18.0930831392919,328335.140797485,0.0,1.0
2006-04-17,24.94,25.0,24.89,24.9,533300,18.0858314025627,18.1293418229377,18.0495727189168,18.056824455646,735410.04026585,0.0,1.0
2006-04-18,24.91,25.0,24.89,24.94,101900,18.0640761923752,18.1293418229377,18.0495727189168,18.0858314025627,140518.063197243,0.0,1.0
2006-04-19,25.0,25.0,24.85,24.9,140900,18.1293418229377,18.1293418229377,18.0205657720001,18.056824455646,194298.283655463,0.0,1.0
2006-04-20,25.0,25.05,24.91,24.94,208200,18.1293418229377,18.1656005065836,18.0640761923752,18.0858314025627,287103.638446185,0.0,1.0
2006-04-21,25.0,25.04,24.95,24.95,23700,18.1293418229377,18.1583487698544,18.0930831392919,18.0930831392919,32681.8262784562,0.0,1.0
2006-04-24,24.99,25.04,24.9,24.96,102800,18.1220900862086,18.1583487698544,18.056824455646,18.100334876021,141759.145207818,0.0,1.0
2006-04-25,24.98,25.0,24.81,24.99,77800,18.1148383494794,18.1293418229377,17.9915588250834,18.1220900862086,107284.644914088,0.0,1.0
2006-04-26,24.84,25.25,24.81,25.0,85500,18.0133140352709,18.3106352411671,17.9915588250834,18.1293418229377,117902.791004557,0.0,1.0
2006-04-27,24.85,25.03,24.79,24.83,100800,18.0205657720001,18.1510970331253,17.9770553516251,18.0060622985418,139001.18518432,0.0,1.0
2006-04-28,24.85,24.98,24.79,24.84,90600,18.0205657720001,18.1148383494794,17.9770553516251,18.0133140352709,124935.589064478,0.0,1.0
2006-05-01,24.98,25.39,24.89,24.89,87800,18.1148383494794,18.4121595553756,18.0495727189168,18.0495727189168,121074.44503158,0.0,1.0
2006-05-02,24.99,25.02,24.88,25.02,70000,18.1220900862086,18.1438452963961,18.0423209821876,18.1438452963961,96528.600822444,0.0,1.0
2006-05-03,24.53,25.0,23.5,24.95,143200,17.7885101966665,18.1293418229377,17.0415813135615,18.0930831392919,197469.937682486,0.0,1.0
2006-05-04,24.72,24.78,24.5,24.51,143700,17.9262931945208,17.9698036148959,17.766754986479,17.7740067232082,198159.427688361,0.0,1.0
2006-05-05,24.39,24.59,23.78,24.4,429600,17.6869858824581,17.8320206170416,17.2446299419784,17.6942376191872,592409.813047456,0.0,1.0
2006-05-08,24.98,25.06,24.39,24.39,343000,18.1148383494794,18.1728522433128,17.6869858824581,17.6869858824581,472990.144029976,0.0,1.0
2006-05-09,25.15,25.17,24.95,24.97,72300,18.2381178738754,18.2526213473337,18.0930831392919,18.1075866127502,99700.2548494672,0.0,1.0
2006-05-10,24.97,25.14,24.9,25.14,167900,18.1075866127502,18.2308661371462,18.056824455646,18.2308661371462,231530.743972691,0.0,1.0
2006-05-11,24.96,24.98,24.81,24.97,129600,18.100334876021,18.1148383494794,17.9915588250834,18.1075866127502,178715.809522697,0.0,1.0
2006-05-12,24.99,25.05,24.89,24.95,162300,18.1220900862086,18.1656005065836,18.0495727189168,18.0930831392919,223808.455906895,0.0,1.0
2006-05-15,25.01,25.03,24.7,24.99,123300,18.1365935596669,18.1510970331253,17.9117897210625,18.1220900862086,170028.235448677,0.0,1.0
2006-05-16,25.02,25.15,24.95,25.01,81100,18.1438452963961,18.2381178738754,18.0930831392919,18.1365935596669,111835.27895286,0.0,1.0
2006-05-17,24.85,25.02,24.79,25.01,66500,18.0459468505522,18.1694000080812,18.002375147895,18.1621380576383,91573.1944511093,0.035,1.0
2006-05-18,24.71,24.91,24.67,24.85,86800,17.9442795443519,18.0895185532095,17.9152317425804,18.0459468505522,119527.116967764,0.0,1.0
2006-05-19,25.29,25.73,24.72,24.72,174700,18.3654726700389,18.6849984895255,17.9515414947948,17.9515414947948,240568.978505395,0.0,1.0
2006-05-22,25.18,25.28,25.01,25.28,71600,18.2855912151672,18.358210719596,18.1621380576383,18.358210719596,98596.1010932243,0.0,1.0
2006-05-23,25.09,25.3,24.98,25.17,142400,18.2202336611813,18.3727346204817,18.1403522063096,18.2783292647243,196090.569771999,0.0,1.0
2006-05-24,24.97,25.3,24.89,25.13,94400,18.1330902558668,18.3727346204817,18.0749946523237,18.2492814629528,129992.624905033,0.0,1.0
2006-05-25,25.2,25.21,24.95,24.98,133200,18.300115116053,18.3073770664958,18.118566354981,18.1403522063096,183421.79700583,0.0,1.0
2006-05-26,25.26,25.35,25.02,25.15,42000,18.3436868187102,18.4090443726961,18.1694000080812,18.2638053638386,57835.7017585954,0.0,1.0
2006-05-30,24.47,25.25,24.36,25.25,100400,17.7699927337229,18.3364248682674,17.6901112788512,18.3364248682674,138254.868013404,0.0,1.0
2006-05-31,24.91,24.91,24.46,24.48,137400,18.0895185532095,18.0895185532095,17.76273078328,17.7772546841657,189205.36718169,0.0,1.0
2006-06-01,25.22,25.25,24.89,24.95,89400,18.3146390169387,18.3364248682674,18.0749946523237,18.118566354981,123107.422314724,0.0,1.0
2006-06-02,24.85,25.2,24.85,25.2,67800,18.0459468505522,18.300115116053,18.0459468505522,18.300115116053,93363.3471245897,0.0,1.0
2006-06-05,24.65,25.05,24.63,24.86,68600,17.9007078416947,18.1911858594098,17.8861839408089,18.0532088009951,94464.9795390387,0.0,1.0
2006-06-06,24.59,24.63,24.25,24.63,118900,17.8571361390374,17.8861839408089,17.6102298239795,17.8861839408089,163730.117597547,0.0,1.0
2006-06-07,24.56,24.65,24.51,24.57,48900,17.8353502877088,17.9007078416947,17.7990405354944,17.8426122381516,67337.2813332215,0.0,1.0
2006-06-08,24.57,24.6,24.3,24.52,56600,17.8426122381516,17.8643980894803,17.6465395761939,17.8063024859372,77940.4933222976,0.0,1.0
2006-06-09,24.79,24.98,24.58,24.6,93500,18.002375147895,18.1403522063096,17.8498741885945,17.8643980894803,128753.288438777,0.0,1.0
2006-06-12,24.75,24.9,24.74,24.79,68800,17.9733273461234,18.0822566027666,17.9660653956806,18.002375147895,94740.3876426515,0.0,1.0
2006-06-13,24.31,24.74,24.31,24.73,95900,17.6538015266368,17.9660653956806,17.6538015266368,17.9588034452377,132058.185682126,0.0,1.0
2006-06-14,24.14,24.32,24.13,24.32,89100,17.5303483691079,17.6610634770797,17.523086418665,17.6610634770797,122694.310159305,0.0,1.0
2006-06-15,24.37,24.45,24.18,24.18,77000,17.6973732292941,17.7554688328371,17.5593961708794,17.5593961708794,106032.119890758,0.0,1.0
2006-06-16,24.08,24.4,24.0,24.4,90500,17.4867766664506,17.7191590806227,17.4286810629076,17.7191590806227,124622.166884592,0.0,1.0
2006-06-19,24.31,24.48,24.1,24.1,52900,17.6538015266368,17.7772546841657,17.5013005673364,17.5013005673364,72845.4434054688,0.0,1.0
2006-06-20,24.36,24.38,24.28,24.3,45000,17.6901112788512,17.704635179737,17.6320156753082,17.6465395761939,61966.8233127806,0.0,1.0
2006-06-21,24.48,24.61,24.43,24.48,131500,17.7772546841657,17.8716600399231,17.7409449319513,17.7772546841657,181080.828125126,0.0,1.0
2006-06-22,24.69,24.72,24.48,24.52,65400,17.9297556434662,17.9515414947948,17.7772546841657,17.8063024859372,90058.4498812411,0.0,1.0
2006-06-23,25.38,25.44,24.59,24.65,134700,18.4308302240248,18.474401926682,17.8571361390374,17.9007078416947,185487.357782923,0.0,1.0
2006-06-26,25.2,25.43,25.07,25.43,64200,18.300115116053,18.4671399762392,18.2057097602955,18.4671399762392,88406.0012595669,0.0,1.0
2006-06-27,25.59,25.61,25.19,25.19,133600,18.5833311833252,18.597855084211,18.2928531656101,18.2928531656101,183972.613213056,0.0,1.0
2006-06-28,25.67,25.81,25.31,25.45,177500,18.6414267868682,18.7430940930685,18.3799965709246,18.4816638771249,244424.691955969,0.0,1.0
2006-06-29,25.61,26.03,25.42,25.7,169700,18.597855084211,18.9028570028118,18.4598780257963,18.6632126381969,233683.775915086,0.0,1.0
2006-06-30,25.37,25.62,25.18,25.62,271400,18.4235682735819,18.6051170346538,18.2855912151672,18.6051170346538,373728.79660197,0.0,1.0
2006-07-03,25.25,25.41,25.23,25.37,95000,18.3364248682674,18.4526160753534,18.3219009673816,18.4235682735819,130818.84921587,0.0,1.0
2006-07-05,25.58,25.6,25.2,25.25,117000,18.5760692328823,18.5905931337681,18.300115116053,18.3364248682674,161113.74061323,0.0,1.0
2006-07-06,25.76,25.76,25.51,25.51,71300,18.7067843408541,18.7067843408541,18.5252355797822,18.5252355797822,98182.988937806,0.0,1.0
2006-07-07,25.92,25.94,25.6,25.76,73100,18.8229755479402,18.8374994488259,18.5905931337681,18.7067843408541,100661.661870317,0.0,1.0
2006-07-10,25.93,26.01,25.82,25.9,84400,18.8302374983831,18.8883331019261,18.7503560435114,18.8084516470544,116222.219724415,0.0,1.0
2006-07-11,26.09,26.15,25.85,25.93,117100,18.9464287054691,18.9900004081264,18.77214189484,18.8302374983831,161251.444665036,0.0,1.0
2006-07-12,26.05,26.21,25.8,26.1,88200,18.9173809036976,19.0335721107837,18.7358321426257,18.953690655912,121454.97369305,0.0,1.0
2006-07-13,26.01,26.07,25.84,26.04,124000,18.8883331019261,18.9319048045834,18.7648799443972,18.9101189532547,170753.024239662,0.0,1.0
2006-07-14,25.81,26.01,25.8,26.01,45500,18.7430940930685,18.8883331019261,18.7358321426257,18.8883331019261,62655.3435718116,0.0,1.0
2006-07-17,25.8,25.84,25.7,25.8,52800,18.7358321426257,18.7648799443972,18.6632126381969,18.7358321426257,72707.7393536624,0.0,1.0
2006-07-18,25.9,25.9,25.65,25.87,37200,18.8084516470544,18.8084516470544,18.6269028859825,18.7866657957258,51225.9072718987,0.0,1.0
2006-07-19,25.81,26.16,25.8,25.95,45300,18.7430940930685,18.9972623585693,18.7358321426257,18.8447613992688,62379.9354681993,0.0,1.0
2006-07-20,25.8,25.87,25.74,25.81,48300,18.7358321426257,18.7866657957258,18.6922604399684,18.7430940930685,66511.0570223844,0.0,1.0
2006-07-21,25.7,25.81,25.6,25.81,34900,18.6632126381969,18.7430940930685,18.5905931337681,18.7430940930685,48058.7140803565,0.0,1.0
2006-07-24,25.98,26.03,25.66,25.71,53700,18.8665472505975,18.9028570028118,18.6341648364254,18.6704745886397,73947.0758199181,0.0,1.0
2006-07-25,25.9,26.1,25.89,25.95,41000,18.8084516470544,18.953690655912,18.8011896966116,18.8447613992688,56458.6612405336,0.0,1.0
2006-07-26,26.05,26.1,25.93,25.94,136900,18.9173809036976,18.953690655912,18.8302374983831,18.8374994488259,188516.846922659,0.0,1.0
2006-07-27,25.98,26.13,25.95,26.1,36700,18.8665472505975,18.9754765072406,18.8447613992688,18.953690655912,50537.3870128677,0.0,1.0
2006-07-28,26.02,26.05,25.96,25.96,49300,18.895595052369,18.9173809036976,18.8520233497117,18.8520233497117,67888.0975404462,0.0,1.0
2006-07-31,25.5,26.04,25.43,26.02,120000,18.5179736293393,18.9101189532547,18.4671399762392,18.895595052369,165244.862167415,0.0,1.0
2006-08-01,25.39,25.52,25.32,25.52,103200,18.4380921744676,18.5324975302251,18.3872585213675,18.5324975302251,142110.581463977,0.0,1.0
2006-08-02,25.36,25.52,25.3,25.3,81800,18.416306323139,18.5324975302251,18.3727346204817,18.3727346204817,112641.914377455,0.0,1.0
2006-08-03,25.41,25.49,25.3,25.32,67900,18.4526160753534,18.5107116788964,18.3727346204817,18.3872585213675,93501.0511763957,0.0,1.0
2006-08-04,25.75,26.11,25.35,25.4,226900,18.6995223904113,18.9609526063549,18.4090443726961,18.4453541249105,312450.49354822,0.0,1.0
2006-08-07,24.89,25.8,24.78,25.75,136400,18.0749946523237,18.7358321426257,17.9951131974521,18.6995223904113,187828.326663629,0.0,1.0
2006-08-08,24.57,25.13,24.4,24.88,136000,17.8426122381516,18.2492814629528,17.7191590806227,18.0677327018809,187277.510456404,0.0,1.0
2006-08-09,24.89,24.95,24.57,24.57,66100,18.0749946523237,18.118566354981,17.8426122381516,17.8426122381516,91022.3782438847,0.0,1.0
2006-08-10,24.75,24.99,24.61,24.94,172600,17.9733273461234,18.1476141567525,17.8716600399231,18.1113044045381,237677.193417466,0.0,1.0
2006-08-11,24.57,24.75,24.48,24.65,73400,17.8426122381516,17.9733273461234,17.7772546841657,17.9007078416947,101074.774025736,0.0,1.0
2006-08-14,24.71,24.86,24.5,24.5,71600,17.9442795443519,18.0532088009951,17.7917785850515,17.7917785850515,98596.1010932245,0.0,1.0
2006-08-15,24.9,24.99,24.76,24.76,128600,18.1076734293167,18.1731228513504,18.0058632172643,18.0058632172643,176838.841969376,0.035,1.0
2006-08-16,24.98,25.22,24.9,24.9,85100,18.1658506933466,18.3403824854364,18.1076734293167,18.1076734293167,117021.659810217,0.0,1.0
2006-08-17,25.36,25.38,24.9,24.9,214300,18.4421926974888,18.4567370134963,18.1076734293167,18.1076734293167,294685.566361098,0.0,1.0
2006-08-18,25.28,25.39,25.05,25.36,81000,18.3840154334589,18.4640091715,18.2167557993728,18.4421926974888,111383.718503261,0.0,1.0
2006-08-21,25.17,25.31,25.15,25.28,58500,18.3040216954177,18.4058319074701,18.2894773794102,18.3840154334589,80443.7966968001,0.0,1.0
2006-08-22,25.64,25.67,25.15,25.16,94700,18.6458131215936,18.6676295956048,18.2894773794102,18.296749537414,130222.693114307,0.0,1.0
2006-08-23,25.91,25.93,25.55,25.61,37200,18.8421613876946,18.8567057037021,18.5803636995599,18.6239966475823,51154.0040533498,0.0,1.0
2006-08-24,25.76,26.03,25.58,26.0,105600,18.7330790176385,18.9294272837395,18.6021801735711,18.9076108097283,145211.366344993,0.0,1.0
2006-08-25,25.79,25.88,25.65,25.7,43100,18.7548954916497,18.8203449136834,18.6530852795973,18.689446069616,59267.1391048219,0.0,1.0
2006-08-28,26.1,26.14,25.83,25.83,119200,18.9803323897657,19.0094210217807,18.7839841236647,18.7839841236647,163912.830192454,0.0,1.0
2006-08-29,26.25,26.35,26.1,26.15,36400,19.0894147598218,19.1621363398592,18.9803323897657,19.0166931797844,50053.9179446756,0.0,1.0
2006-08-30,26.4,26.6,26.1,26.26,114500,19.1984971298779,19.3439402899528,18.9803323897657,19.0966869178256,157449.824303994,0.0,1.0
2006-08-31,26.75,26.9,26.26,26.37,341800,19.4530226600089,19.562105030065,19.0966869178256,19.1766806558667,470011.789931047,0.0,1.0
2006-09-01,26.95,26.99,26.72,26.76,53700,19.5984658200837,19.6275544520987,19.4312061859977,19.4602948180126,73843.280044755,0.0,1.0
2006-09-05,26.63,26.99,26.62,26.9,73800,19.365756763964,19.6275544520987,19.3584846059603,19.562105030065,101482.943525194,0.0,1.0
2006-09-06,26.44,26.69,26.38,26.65,77900,19.2275857618929,19.4093897119864,19.1839528138705,19.3803010799715,107120.884832149,0.0,1.0
2006-09-07,26.36,26.47,26.3,26.44,70900,19.169408497863,19.2494022359041,19.1257755498405,19.2275857618929,97495.1313812498,0.0,1.0
2006-09-08,26.21,26.45,26.15,26.38,116700,19.0603261278068,19.2348579198966,19.0166931797844,19.1839528138705,160475.061102848,0.0,1.0
2006-09-11,26.9,26.97,26.22,26.22,61500,19.562105030065,19.6130101360912,19.0675982858106,19.0675982858106,84569.1196043283,0.0,1.0
2006-09-12,26.98,27.38,26.82,27.0,174500,19.620282294095,19.9111686142446,19.5039277660351,19.6348266101024,239956.282454557,0.0,1.0
2006-09-13,27.36,27.4,26.92,26.92,63700,19.8966242982371,19.9257129302521,19.5766493460725,19.5766493460725,87594.3564031824,0.0,1.0
2006-09-14,27.39,27.39,27.2,27.22,30200,19.9184407722484,19.9184407722484,19.7802697701773,19.7948140861848,41528.2506024505,0.0,1.0
2006-09-15,27.25,27.39,27.18,27.39,220400,19.816630560196,19.9184407722484,19.7657254541698,19.9184407722484,303073.722939739,0.0,1.0
2006-09-18,27.2,27.29,27.13,27.25,129300,19.7802697701773,19.8457191922109,19.7293646641511,19.816630560196,177801.417314465,0.0,1.0
2006-09-19,27.09,27.19,26.89,27.18,47800,19.7002760321361,19.7729976121735,19.5548328720613,19.7657254541698,65730.1449932828,0.0,1.0
2006-09-20,26.87,27.14,26.8,27.08,88700,19.5402885560538,19.7366368221548,19.4893834500276,19.6930038741324,121972.047299251,0.0,1.0
2006-09-21,26.67,27.03,26.67,26.88,71200,19.394845395979,19.6566430841137,19.394845395979,19.5475607140575,97907.6636720026,0.0,1.0
2006-09-22,26.28,26.77,26.16,26.68,120200,19.111231233833,19.4675669760164,19.0239653377881,19.4021175539827,165287.937828297,0.0,1.0
2006-09-25,26.37,26.48,26.29,26.31,158900,19.1766806558667,19.2566743939079,19.1185033918368,19.1330477078443,218504.603335411,0.0,1.0
2006-09-26,26.19,26.42,26.13,26.4,166300,19.0457818117994,19.2130414458854,19.0021488637769,19.1984971298779,228680.399840647,0.0,1.0
2006-09-27,25.99,26.25,25.88,26.19,210500,18.9003386517245,19.0894147598218,18.8203449136834,19.0457818117994,289460.157344896,0.0,1.0
2006-09-28,25.99,26.1,25.92,26.06,247400,18.9003386517245,18.9803323897657,18.8494335456983,18.9512437577507,340201.629107493,0.0,1.0
2006-09-29,25.93,26.0,25.77,25.95,96400,18.8567057037021,18.9076108097283,18.7403511756422,18.8712500197096,132560.37609524,0.0,1.0
2006-10-02,25.77,25.98,25.64,25.96,43700,18.7403511756422,18.8930664937208,18.6458131215936,18.8785221777133,60092.2036863276,0.0,1.0
2006-10-03,25.7,25.79,25.65,25.77,48200,18.689446069616,18.7548954916497,18.6530852795973,18.7403511756422,66280.1880476199,0.0,1.0
2006-10-04,25.39,25.65,25.34,25.65,129700,18.4640091715,18.6530852795973,18.4276483814813,18.6530852795973,178351.460368803,0.0,1.0
2006-10-05,25.24,25.45,25.23,25.4,105000,18.3549268014439,18.5076421195225,18.3476546434402,18.4712813295038,144386.301763487,0.0,1.0
2006-10-06,25.0,25.3,24.99,25.24,154700,18.1803950093541,18.3985597494664,18.1731228513504,18.3549268014439,212729.151264871,0.0,1.0
2006-10-09,25.35,25.4,24.88,24.96,131400,18.4349205394851,18.4712813295038,18.0931291133092,18.1513063773391,180689.143349735,0.0,1.0
2006-10-10,25.0,25.61,24.95,25.45,134700,18.1803950093541,18.6239966475823,18.1440342193354,18.5076421195225,185226.998548017,0.0,1.0
2006-10-11,24.5,25.03,24.4,24.99,210900,17.816787109167,18.2022114833653,17.7440655291296,18.1731228513504,290010.200399233,0.0,1.0
2006-10-12,24.49,24.81,24.47,24.63,119700,17.8095149511633,18.042224007283,17.7949706351558,17.9113251632157,164600.384010375,0.0,1.0
2006-10-13,24.76,24.95,24.59,24.59,98500,18.0058632172643,18.1440342193354,17.8822365312007,17.8822365312007,135448.10213051,0.0,1.0
2006-10-16,25.0,25.14,24.81,24.81,59400,18.1803950093541,18.2822052214065,18.042224007283,18.042224007283,81681.3935690585,0.0,1.0
2006-10-17,25.03,25.09,24.85,24.99,44300,18.2022114833653,18.2458444313878,18.071312639298,18.1731228513504,60917.2682678333,0.0,1.0
2006-10-18,25.3,25.32,25.06,25.25,86300,18.3985597494664,18.4131040654738,18.2240279573766,18.3621989594476,118671.788973228,0.0,1.0
2006-10-19,24.82,25.34,24.67,25.31,83600,18.0494961652868,18.4276483814813,17.9404137952306,18.4058319074701,114958.998356452,0.0,1.0
2006-10-20,24.8,25.14,24.68,24.85,58700,18.0349518492793,18.2822052214065,17.9476859532344,18.071312639298,80718.8182239685,0.0,1.0
2006-10-23,24.72,25.05,24.71,24.81,83600,17.9767745852493,18.2167557993728,17.9695024272456,18.042224007283,114958.998356453,0.0,1.0
2006-10-24,24.76,24.96,24.63,24.76,73200,18.0058632172643,18.1513063773391,17.9113251632157,18.0058632172643,100657.878943688,0.0,1.0
2006-10-25,24.59,24.8,24.58,24.65,124300,17.8822365312007,18.0349518492793,17.874964373197,17.9258694792231,170925.879135252,0.0,1.0
2006-10-26,24.67,24.79,24.5,24.67,110600,17.9404137952306,18.0276796912755,17.816787109167,17.9404137952306,152086.904524207,0.0,1.0
2006-10-27,24.55,24.69,24.52,24.69,71200,17.8531478991857,17.9549581112381,17.8313314251745,17.9549581112381,97907.663672003,0.0,1.0
2006-10-30,24.73,24.78,24.57,24.57,175800,17.9840467432531,18.0204075332718,17.8676922151932,17.8676922151932,241743.922381153,0.0,1.0
2006-10-31,25.17,25.25,24.69,24.77,253800,18.3040216954177,18.3621989594476,17.9549581112381,18.013135375268,349002.317976887,0.0,1.0
2006-11-01,25.0,25.28,24.89,25.25,217700,18.1803950093541,18.3840154334589,18.100401271313,18.3621989594476,299360.932322964,0.0,1.0
2006-11-02,25.02,25.2,24.94,25.0,120900,18.1949393253616,18.3258381694289,18.1367620613317,18.1803950093541,166250.513173387,0.0,1.0
2006-11-03,24.99,25.04,24.87,25.04,172900,18.1731228513504,18.2094836413691,18.0858569553055,18.2094836413691,237756.110237209,0.0,1.0
2006-11-06,25.2,25.45,25.13,25.15,132800,18.3258381694289,18.5076421195225,18.2749330634027,18.2894773794102,182614.294039916,0.0,1.0
2006-11-07,25.19,25.34,25.12,25.16,217400,18.3185660114252,18.4276483814813,18.267660905399,18.296749537414,298948.400032211,0.0,1.0
2006-11-08,25.2,25.29,25.17,25.19,70100,18.3258381694289,18.3912875914626,18.3040216954177,18.3185660114252,96395.045272576,0.0,1.0
2006-11-09,25.09,25.32,25.08,25.28,46000,18.2458444313878,18.4131040654738,18.238572273384,18.3840154334589,63254.9512487658,0.0,1.0
2006-11-10,25.3,25.33,25.05,25.05,81500,18.3985597494664,18.4203762234776,18.2167557993728,18.2167557993728,112071.272321183,0.0,1.0
2006-11-13,25.24,25.36,25.2,25.25,62800,18.3549268014439,18.4421926974888,18.3258381694289,18.3621989594476,86356.7595309238,0.0,1.0
2006-11-14,25.03,25.35,24.96,25.25,82000,18.2276640363784,18.4606984946941,18.1766877486219,18.3878752264704,112601.373160255,0.035,1.0
2006-11-15,25.06,25.09,25.0,25.0,86800,18.2495110168455,18.2713579973126,18.2058170559113,18.2058170559113,119192.673052562,0.0,1.0
2006-11-16,25.34,25.4,25.01,25.1,179600,18.4534161678717,18.4971101288059,18.2130993827337,18.278640324135,246624.470970509,0.0,1.0
2006-11-17,25.54,25.67,25.32,25.34,46000,18.599062704319,18.6937329530098,18.438851514227,18.4534161678717,63166.6239679478,0.0,1.0
2006-11-20,25.48,25.52,25.42,25.51,30200,18.5553687433848,18.5844980506743,18.5116747824506,18.5772157238519,41470.2618224353,0.0,1.0
2006-11-21,25.5,25.5,25.25,25.5,61000,18.5699333970296,18.5699333970296,18.3878752264704,18.5699333970296,83764.4361314087,0.0,1.0
2006-11-22,25.63,25.65,25.3,25.5,567400,18.6646036457203,18.679168299365,18.4242868605823,18.5699333970296,779146.574769859,0.0,1.0
2006-11-24,25.66,25.74,25.58,25.6,25500,18.6864506261874,18.7447092407663,18.6281920116085,18.6427566652532,35016.280677884,0.0,1.0
2006-11-27,25.6,25.9,25.54,25.7,140600,18.6427566652532,18.8612264699241,18.599062704319,18.7155799334769,193070.15934551,0.0,1.0
2006-11-28,25.62,25.75,25.49,25.64,112900,18.6573213188979,18.7519915675887,18.5626510702072,18.6718859725427,155032.866216985,0.0,1.0
2006-11-29,25.74,25.93,25.6,25.7,256100,18.7447092407663,18.8830734503912,18.6427566652532,18.7155799334769,351673.313004161,0.0,1.0
2006-11-30,25.85,25.85,25.6,25.76,80300,18.8248148358123,18.8248148358123,18.6427566652532,18.759273894411,110266.954448396,0.0,1.0
2006-12-01,25.73,25.95,25.5,25.87,130800,18.7374269139439,18.897638104036,18.5699333970296,18.8393794894571,179612.922065382,0.0,1.0
2006-12-04,25.75,25.95,25.65,25.75,188900,18.7519915675887,18.897638104036,18.679168299365,18.7519915675887,259395.114511854,0.0,1.0
2006-12-05,26.09,26.24,25.73,25.73,170000,18.9995906795491,19.1088255818845,18.7374269139439,18.7374269139439,233441.871185893,0.0,1.0
2006-12-06,26.07,26.3,26.06,26.15,92400,18.9850260259043,19.1525195428187,18.977743699082,19.0432846404833,126882.522926921,0.0,1.0
2006-12-07,26.35,26.53,26.08,26.08,82400,19.1889311769305,19.3200130597331,18.9923083527267,18.9923083527267,113150.648151281,0.0,1.0
2006-12-08,27.0,27.01,26.35,26.36,141100,19.6622824203842,19.6695647472066,19.1889311769305,19.1962135037529,193756.753084292,0.0,1.0
2006-12-11,27.33,27.33,27.0,27.06,97900,19.9025992055223,19.9025992055223,19.6622824203842,19.7059763813184,134435.054053523,0.0,1.0
2006-12-12,26.94,27.37,26.69,27.33,184000,19.6185884594501,19.9317285128117,19.4365302888909,19.9025992055223,252666.49587179,0.0,1.0
2006-12-13,26.93,27.11,26.9,26.93,98500,19.6113061326277,19.7423880154303,19.5894591521606,19.6113061326277,135258.966540062,0.0,1.0
2006-12-14,27.09,27.2,26.94,26.95,97500,19.7278233617855,19.8079289568315,19.6185884594501,19.6258707862724,133885.779062498,0.0,1.0
2006-12-15,27.31,27.31,27.0,27.07,89700,19.8880345518775,19.8880345518775,19.6622824203842,19.7132587081408,123174.916737498,0.0,1.0
2006-12-18,26.45,26.81,26.31,26.75,266600,19.2617544451542,19.5239182107593,19.1598018696411,19.4802242498251,366091.781518584,0.0,1.0
2006-12-19,26.54,26.6,26.29,26.47,109500,19.3272953865555,19.3709893474897,19.1452372159964,19.2763190987989,150364.028793267,0.0,1.0
2006-12-20,26.77,26.89,26.5,26.5,215100,19.4947889034699,19.5821768253382,19.298166079266,19.298166079266,295372.626424033,0.0,1.0
2006-12-21,26.92,27.0,26.7,26.89,113600,19.6040238058053,19.6622824203842,19.4438126157133,19.5821768253382,155994.09745128,0.0,1.0
2006-12-22,26.95,27.1,26.89,26.95,59500,19.6258707862724,19.7351056886079,19.5821768253382,19.6258707862724,81704.6549150629,0.0,1.0
2006-12-26,26.95,26.98,26.79,26.98,61500,19.6258707862724,19.6477177667395,19.5093535571146,19.6477177667395,84451.029870191,0.0,1.0
2006-12-27,27.17,27.18,26.85,26.9,59000,19.7860819763644,19.7933643031868,19.5530475180488,19.5894591521606,81018.0611762809,0.0,1.0
2006-12-28,26.9,27.43,26.9,27.2,88400,19.5894591521606,19.9754224737459,19.5894591521606,19.8079289568315,121389.773016665,0.0,1.0
2006-12-29,26.6,26.93,26.57,26.93,130000,19.3709893474897,19.6113061326277,19.3491423670226,19.6113061326277,178514.37208333,0.0,1.0
2007-01-03,26.96,27.1,26.69,26.69,432100,19.6331531130948,19.7351056886079,19.4365302888909,19.4365302888909,593354.309055439,0.0,1.0
2007-01-04,27.2,27.22,26.97,26.97,177100,19.8079289568315,19.8224936104763,19.6404354399171,19.6404354399171,243191.502276599,0.0,1.0
2007-01-05,26.8,27.1,26.72,27.1,157000,19.516635883937,19.7351056886079,19.458377269358,19.7351056886079,215590.43397756,0.0,1.0
2007-01-08,26.88,26.91,26.67,26.79,52300,19.5748944985159,19.596741478983,19.4219656352462,19.5093535571146,71817.7050766013,0.0,1.0
2007-01-09,26.87,26.9,26.64,26.85,77300,19.5676121716935,19.5894591521606,19.4001186547791,19.5530475180488,106147.392015703,0.0,1.0
2007-01-10,26.87,27.08,26.81,26.88,90400,19.5676121716935,19.7205410349632,19.5239182107593,19.5748944985159,124136.147971793,0.0,1.0
2007-01-11,26.81,26.96,26.67,26.89,63700,19.5239182107593,19.6331531130948,19.4219656352462,19.5821768253382,87472.042320832,0.0,1.0
2007-01-12,26.85,26.88,26.61,26.86,125500,19.5530475180488,19.5748944985159,19.378271674312,19.5603298448711,172335.028434292,0.0,1.0
2007-01-16,27.15,27.15,26.8,26.85,311100,19.7715173227197,19.7715173227197,19.516635883937,19.5530475180488,427198.624270186,0.0,1.0
2007-01-17,27.16,27.23,26.91,27.14,164300,19.7787996495421,19.8297759372986,19.596741478983,19.7642349958973,225614.702563778,0.0,1.0
2007-01-18,27.27,27.32,27.04,27.16,68300,19.8589052445881,19.8953168786999,19.6914117276737,19.7787996495421,93788.7047176266,0.0,1.0
2007-01-19,27.63,27.64,27.19,27.3,127300,20.1210690101932,20.1283513370156,19.8006466300092,19.8807522250552,174806.765893907,0.0,1.0
2007-01-22,27.4,27.72,27.38,27.65,635200,19.9535754932788,20.1866099515945,19.9390108396341,20.1356336638379,872248.685748705,0.0,1.0
2007-01-23,27.28,27.42,27.04,27.4,217000,19.8661875714104,19.9681401469236,19.6914117276737,19.9535754932788,297981.682631406,0.0,1.0
2007-01-24,27.27,27.38,27.16,27.31,258500,19.8589052445881,19.9390108396341,19.7787996495421,19.8880345518775,354968.962950315,0.0,1.0
2007-01-25,26.97,27.38,26.95,27.25,71500,19.6404354399171,19.9390108396341,19.6258707862724,19.8443405909434,98182.904645832,0.0,1.0
2007-01-26,26.78,26.95,26.69,26.9,85000,19.5020712302922,19.6258707862724,19.4365302888909,19.5894591521606,116720.935592947,0.0,1.0
2007-01-29,26.41,26.7,26.4,26.68,176400,19.2326251378647,19.4438126157133,19.2253428110424,19.4292479620686,242230.271042304,0.0,1.0
2007-01-30,26.61,26.64,26.41,26.41,93100,19.378271674312,19.4001186547791,19.2326251378647,19.2326251378647,127843.754161216,0.0,1.0
2007-01-31,26.24,26.55,26.01,26.52,159100,19.1088255818845,19.3345777133778,18.9413320649702,19.3127307329107,218474.127680446,0.0,1.0
2007-02-01,26.3,26.35,26.14,26.2,285900,19.1525195428187,19.1889311769305,19.0360023136609,19.0796962745951,392594.299835571,0.0,1.0
2007-02-02,26.4,26.5,26.3,26.3,160900,19.2253428110424,19.298166079266,19.1525195428187,19.1525195428187,220945.86514006,0.0,1.0
2007-02-05,26.39,26.44,26.25,26.43,116400,19.21806048422,19.2544721183318,19.1161079087069,19.2471897915095,159839.022388459,0.0,1.0
2007-02-06,26.6,26.79,26.36,26.5,101600,19.3709893474897,19.5093535571146,19.1962135037529,19.298166079266,139515.84772051,0.0,1.0
2007-02-07,26.88,26.94,26.73,26.85,67800,19.5748944985159,19.6185884594501,19.4656595961804,19.5530475180488,93102.1109788445,0.0,1.0
2007-02-08,26.7,26.85,26.63,26.85,86500,19.4438126157133,19.5530475180488,19.3928363279568,19.5530475180488,118780.716809293,0.0,1.0
2007-02-09,26.93,27.4,26.88,27.2,220900,19.6113061326277,19.9535754932788,19.5748944985159,19.8079289568315,303337.113793905,0.0,1.0
2007-02-12,26.77,26.92,26.57,26.9,278100,19.4947889034699,19.6040238058053,19.3491423670226,19.5894591521606,381883.43751057,0.0,1.0
2007-02-13,27.25,27.58,26.81,27.1,288200,19.8443405909434,20.0846573760814,19.5239182107593,19.7351056886079,395752.631033967,0.0,1.0
2007-02-14,27.73,27.96,27.32,27.32,389900,20.1938922784169,20.3613857953312,19.8953168786999,19.8953168786999,535405.797502234,0.0,1.0
2007-02-15,27.59,28.05,27.57,27.79,131400,20.0919397029038,20.4269267367325,20.077375049259,20.237586239351,180436.83455192,0.0,1.0
2007-02-16,28.0,28.03,27.5,27.57,164300,20.3905151026207,20.4123620830878,20.0263987615025,20.077375049259,225614.702563778,0.0,1.0
2007-02-20,27.87,27.9,27.5,27.88,109900,20.3249741612194,20.346852497238,20.0551413503241,20.3322669398923,150697.018146479,0.04,1.0
2007-02-21,27.91,27.92,27.79,27.8,137300,20.3541452759108,20.3614380545836,20.2666319318367,20.2739247105095,188268.431223945,0.0,1.0
2007-02-22,28.0,28.07,27.85,27.9,232000,20.4197802839664,20.4708297346763,20.3103886038737,20.346852497238,318122.913648618,0.0,1.0
2007-02-23,27.99,28.01,27.85,27.95,246400,20.4124875052936,20.4270730626392,20.3103886038737,20.3833163906022,337868.473806118,0.0,1.0
2007-02-26,28.17,28.18,27.95,28.05,146100,20.5437575214048,20.5510503000776,20.3833163906022,20.4562441773306,200335.162431306,0.0,1.0
2007-02-27,27.9,28.16,27.76,28.16,292300,20.346852497238,20.5364647427319,20.2447535958181,20.5364647427319,400807.44680815,0.0,1.0
2007-02-28,28.3,28.39,27.89,28.05,219100,20.6385636441518,20.7041986522074,20.3395597185651,20.4562441773306,300434.18267419,0.0,1.0
2007-03-01,28.06,28.4,27.84,28.28,236600,20.4635369560035,20.7114914308802,20.3030958252009,20.6239780868061,324430.523143375,0.0,1.0
2007-03-02,28.03,28.16,27.97,28.15,114600,20.4416586199849,20.5364647427319,20.3979019479479,20.5291719640591,157141.749586775,0.0,1.0
2007-03-05,27.82,28.06,27.17,27.93,511500,20.2885102678552,20.4635369560035,19.8144796541203,20.3687308332565,701378.75142788,0.0,1.0
2007-03-06,28.0,28.24,27.91,28.17,386900,20.4197802839664,20.5948069721147,20.3541452759108,20.5437575214048,530524.807287286,0.0,1.0
2007-03-07,27.96,28.21,27.91,27.95,349800,20.390609169275,20.5729286360962,20.3541452759108,20.3833163906022,479652.565492615,0.0,1.0
2007-03-08,27.8,28.15,27.76,28.09,133300,20.2739247105095,20.5291719640591,20.2447535958181,20.485415292022,182783.553402417,0.0,1.0
2007-03-09,27.64,27.92,27.6,27.83,101900,20.157240251744,20.3614380545836,20.1280691370526,20.295803046528,139727.262503423,0.0,1.0
2007-03-12,27.33,27.68,27.2,27.63,204300,19.9311641128858,20.1864113664354,19.8363579901388,20.1499474730711,280140.134734537,0.0,1.0
2007-03-13,26.75,27.3,26.75,27.3,210300,19.5081829498608,19.9092857768672,19.5081829498608,19.9092857768672,288367.451466829,0.0,1.0
2007-03-14,26.13,26.84,25.9,26.75,374700,19.0560306721444,19.5738179579164,18.8882967626689,19.5081829498608,513795.929931625,0.0,1.0
2007-03-15,26.28,26.58,26.09,26.13,184200,19.165422352237,19.3842057124224,19.026859557453,19.0560306721444,252578.62368136,0.0,1.0
2007-03-16,26.14,26.27,25.99,26.27,162200,19.0633234508172,19.1581295735642,18.9539317707245,19.1581295735642,222411.795662956,0.0,1.0
2007-03-19,26.78,27.1,26.55,27.0,571900,19.5300612858793,19.7634302034103,19.3623273764039,19.6905024166819,784200.406532951,0.0,1.0
2007-03-20,26.52,26.78,26.15,26.78,421100,19.3404490403853,19.5300612858793,19.07061622949,19.5300612858793,577420.51266135,0.0,1.0
2007-03-21,26.68,26.95,26.51,26.52,484600,19.4571334991508,19.6540385233177,19.3331562617125,19.3404490403853,664492.948078107,0.0,1.0
2007-03-22,26.58,26.78,26.58,26.73,370800,19.3842057124224,19.5300612858793,19.3842057124224,19.4935973925151,508448.174055636,0.0,1.0
2007-03-23,26.58,26.93,26.55,26.65,1355800,19.3842057124224,19.639452965972,19.3623273764039,19.4352551631323,1859099.33760688,0.0,1.0
2007-03-26,26.85,27.01,26.61,26.65,355400,19.5811107365892,19.6977951953547,19.4060840484409,19.4352551631323,487331.394442754,0.0,1.0
2007-03-27,26.94,27.01,26.74,26.78,339600,19.6467457446448,19.6977951953547,19.5008901711879,19.5300612858793,465666.127047719,0.0,1.0
2007-03-28,26.98,27.06,26.81,26.9,270300,19.6759168593362,19.734259088719,19.5519396218978,19.6175746299534,370640.618789748,0.0,1.0
2007-03-29,27.22,27.29,27.05,27.05,218400,19.8509435474845,19.9019929981944,19.7269663100461,19.7269663100461,299474.329055423,0.0,1.0
2007-03-30,27.32,27.49,27.19,27.24,116300,19.9238713342129,20.0478485716513,19.8290652114659,19.8655291048302,159472.822660924,0.0,1.0
2007-04-02,27.41,27.46,27.16,27.36,197500,19.9895063422685,20.0259702356328,19.8071868754474,19.9530424489043,270815.842437941,0.0,1.0
2007-04-03,27.48,27.56,27.4,27.44,94900,20.0405557929785,20.0988980223612,19.9822135635957,20.0113846782871,130128.726315749,0.0,1.0
2007-04-04,27.17,27.58,27.16,27.42,147000,19.8144796541203,20.1134835797069,19.8071868754474,19.9967991209414,201569.25994115,0.0,1.0
2007-04-05,27.43,27.49,27.2,27.2,105600,20.0040918996142,20.0478485716513,19.8363579901388,19.8363579901388,144800.774488337,0.0,1.0
2007-04-09,27.31,27.51,27.17,27.42,116000,19.9165785555401,20.062434128997,19.8144796541203,19.9967991209414,159061.456824309,0.0,1.0
2007-04-10,27.28,27.52,27.27,27.28,115200,19.8947002195216,20.0697269076698,19.8874074408487,19.8947002195216,157964.481260003,0.0,1.0
2007-04-11,27.3,27.34,27.03,27.28,208700,19.9092857768672,19.9384568915586,19.7123807527004,19.8947002195216,286173.500338219,0.0,1.0
2007-04-12,26.73,27.28,26.72,27.28,248400,19.4935973925151,19.8947002195216,19.4863046138422,19.8947002195216,340610.912716882,0.0,1.0
2007-04-13,26.98,27.1,26.65,26.65,205300,19.6759168593362,19.7634302034103,19.4352551631323,19.4352551631323,281511.354189919,0.0,1.0
2007-04-16,27.24,27.25,27.02,27.02,140700,19.8655291048302,19.872821883503,19.7050879740276,19.7050879740276,192930.577372244,0.0,1.0
2007-04-17,27.52,27.53,27.24,27.24,119800,20.0697269076698,20.0770196863427,19.8655291048302,19.8655291048302,164272.090754761,0.0,1.0
2007-04-18,27.52,27.65,27.3,27.5,133500,20.0697269076698,20.1645330304168,19.9092857768672,20.0551413503241,183057.797293494,0.0,1.0
2007-04-19,27.68,27.71,27.25,27.45,211200,20.1864113664354,20.2082897024539,19.872821883503,20.0186774569599,289601.548976673,0.0,1.0
2007-04-20,27.6,27.85,27.56,27.73,109600,20.1280691370526,20.3103886038737,20.0988980223612,20.2228752597996,150285.652309864,0.0,1.0
2007-04-23,27.42,27.75,27.35,27.6,122100,19.9967991209414,20.2374608171453,19.9457496702315,20.1280691370526,167425.895502139,0.0,1.0
2007-04-24,27.33,27.48,27.29,27.4,208200,19.9311641128858,20.0405557929785,19.9019929981944,19.9822135635957,285487.890610527,0.0,1.0
2007-04-25,27.74,27.75,27.32,27.37,720400,20.2301680384724,20.2374608171453,19.9238713342129,19.9603352275772,987826.495657176,0.0,1.0
2007-04-26,28.43,28.45,27.73,27.73,173000,20.7333697668987,20.7479553242444,20.2228752597996,20.2228752597996,237220.965781082,0.0,1.0
2007-04-27,28.64,28.76,28.3,28.4,158600,20.8865181190285,20.9740314631026,20.6385636441518,20.7114914308802,217475.405623581,0.0,1.0
2007-04-30,28.21,28.75,28.0,28.65,155100,20.5729286360962,20.9667386844298,20.4197802839664,20.8938108977013,212676.137529744,0.0,1.0
2007-05-01,28.23,28.9,28.17,28.26,99000,20.5875141934418,21.0761303645225,20.5437575214048,20.6093925294604,135750.726082816,0.0,1.0
2007-05-02,28.33,28.64,28.16,28.16,94600,20.6604419801703,20.8865181190285,20.5364647427319,20.5364647427319,129717.360479135,0.0,1.0
2007-05-03,28.24,28.61,28.1,28.35,137700,20.5948069721147,20.86463978301,20.4927080706949,20.675027537516,188816.919006098,0.0,1.0
2007-05-04,30.5,31.99,29.07,29.07,662700,22.2429749521777,23.3295989744316,21.2001076019608,21.2001076019608,908707.133081634,0.0,1.0
2007-05-07,30.5,30.99,30.35,30.58,280800,22.2429749521777,22.6003211071471,22.133583272085,22.3013171815604,385038.423071258,0.0,1.0
2007-05-08,30.49,30.68,30.38,30.6,205700,22.2356821735048,22.3742449682889,22.1554616081035,22.3159027389061,282059.841972073,0.0,1.0
2007-05-09,30.52,31.0,30.47,30.55,169700,22.2575605095234,22.6076138858199,22.2210966161592,22.2794388455419,232695.941578321,0.0,1.0
2007-05-10,30.39,30.7,30.31,30.7,169700,22.1627543867764,22.3888305256346,22.1044121573936,22.3888305256346,232695.941578321,0.0,1.0
2007-05-11,30.39,30.46,30.25,30.39,221300,22.1627543867764,22.2138038374863,22.0606554853566,22.1627543867764,303450.865476031,0.0,1.0
2007-05-14,30.27,30.7,30.18,30.7,131400,22.0752410427022,22.3888305256346,22.0096060346466,22.3888305256346,180178.236437192,0.0,1.0
2007-05-15,30.42,30.61,30.15,30.23,297800,22.2138038374863,22.352548831869,22.0166398981003,22.0750588431036,407812.910669203,0.04,1.0
2007-05-16,30.28,30.52,30.25,30.52,114600,22.1115706837306,22.2868275187404,22.0896635793544,22.2868275187404,156935.391412662,0.0,1.0
2007-05-17,30.32,30.43,30.0,30.29,117100,22.1407801562322,22.2211062056117,21.9071043762192,22.118873051856,160358.938345748,0.0,1.0
2007-05-18,30.38,30.45,30.0,30.38,120000,22.1845943649847,22.2357109418625,21.9071043762192,22.1845943649847,164330.252788127,0.0,1.0
2007-05-21,30.08,30.31,30.06,30.3,138300,21.9655233212225,22.1334777881068,21.9509185849717,22.1261754199814,189390.616338317,0.0,1.0
2007-05-22,30.3,30.35,30.0,30.15,104100,22.1261754199814,22.1626872606085,21.9071043762192,22.0166398981003,142556.494293701,0.0,1.0
2007-05-23,29.95,30.33,29.92,30.22,110600,21.8705925355922,22.1480825243576,21.848685431216,22.0677564749782,151457.716319724,0.0,1.0
2007-05-24,29.59,30.0,29.52,30.0,140600,21.6077072830776,21.9071043762192,21.5565907061997,21.9071043762192,192540.279516756,0.0,1.0
2007-05-25,29.54,29.67,29.24,29.58,132300,21.5711954424505,21.6661262280808,21.3521243986883,21.6004049149522,181174.103698911,0.0,1.0
2007-05-29,29.9,30.0,29.45,29.58,185400,21.8340806949652,21.9071043762192,21.5054741293219,21.6004049149522,253890.240557657,0.0,1.0
2007-05-30,29.54,29.95,29.2,29.9,283600,21.5711954424505,21.8705925355922,21.3229149261867,21.8340806949652,388367.164089275,0.0,1.0
2007-05-31,29.58,29.8,29.15,29.6,520400,21.6004049149522,21.7610570137111,21.2864030855597,21.615009651203,712645.529591178,0.0,1.0
2007-06-01,30.41,30.42,29.73,29.73,740500,22.2065014693609,22.2138038374863,21.7099404368333,21.7099404368333,1014054.60158007,0.0,1.0
2007-06-04,30.62,30.7,30.42,30.5,232300,22.3598511999944,22.4182701449977,22.2138038374863,22.2722227824896,318115.981022351,0.0,1.0
2007-06-05,30.56,30.67,30.4,30.55,178400,22.316036991242,22.3963630406215,22.1991991012355,22.3087346231166,244304.309145016,0.0,1.0
2007-06-06,30.74,31.0,30.4,30.54,285800,22.4474796174993,22.6373411887599,22.1991991012355,22.3014322549912,391379.88539039,0.0,1.0
2007-06-07,30.4,30.74,30.39,30.74,126800,22.1991991012355,22.4474796174993,22.1918967331101,22.4474796174993,173642.300446121,0.0,1.0
2007-06-08,30.26,30.49,30.23,30.4,147500,22.0969659474798,22.2649204143642,22.0750588431036,22.1991991012355,201989.269052073,0.0,1.0
2007-06-11,30.22,30.38,30.1,30.2,180000,22.0677564749782,22.1845943649847,21.9801280574733,22.0531517387274,246495.379182191,0.0,1.0
2007-06-12,30.1,30.25,30.05,30.15,207300,21.9801280574733,22.0896635793544,21.9436162168463,22.0166398981003,283880.51169149,0.0,1.0
2007-06-13,30.27,30.31,29.97,30.12,278600,22.1042683156052,22.1334777881068,21.885197271843,21.9947327937241,381520.070223103,0.0,1.0
2007-06-14,30.18,30.34,29.96,30.22,167700,22.0385470024766,22.1553848924831,21.8778949037176,22.0677564749782,229651.528271408,0.0,1.0
2007-06-15,29.93,30.24,29.93,30.23,167200,21.8559877993414,22.082361211229,21.8559877993414,22.0750588431036,228966.818884791,0.0,1.0
2007-06-18,30.07,30.14,29.82,29.9,332400,21.9582209530971,22.0093375299749,21.7756617499619,21.8340806949652,455194.800223113,0.0,1.0
2007-06-19,29.66,29.91,29.21,29.4,743300,21.6588238599554,21.8413830630906,21.3302172943121,21.4689622886949,1017888.97414513,0.0,1.0
2007-06-20,28.92,29.85,28.88,29.75,300800,21.1184486186753,21.7975688543381,21.0892391461737,21.7245451730841,411921.166988907,0.0,1.0
2007-06-21,29.0,29.1,28.6,29.03,475000,21.1768675636786,21.2498912449327,20.8847728386623,21.1987746680548,650473.917286338,0.0,1.0
2007-06-22,29.24,29.5,28.42,29.0,3946600,21.3521243986883,21.5419859699489,20.753330212405,21.1768675636786,5404548.13044688,0.0,1.0
2007-06-25,28.62,29.17,28.55,29.14,615900,20.8993775749132,21.3010078218105,20.8482609980353,21.2791007174343,843425.022435062,0.0,1.0
2007-06-26,29.65,30.03,28.56,28.62,681300,21.65152149183,21.9290114805955,20.8555633661607,20.8993775749132,932985.010204594,0.0,1.0
2007-06-27,29.64,29.83,29.25,29.5,599400,21.6442191237046,21.7829641180873,21.3594267668138,21.5419859699489,820829.612676697,0.0,1.0
2007-06-28,29.93,29.98,29.69,29.69,306200,21.8559877993414,21.8924996399684,21.6807309643316,21.6807309643316,419316.028364372,0.0,1.0
2007-06-29,29.56,30.04,29.55,29.98,347200,21.5858001787014,21.9363138487209,21.5784978105759,21.8924996399684,475462.198066981,0.0,1.0
2007-07-02,29.71,29.88,29.55,29.7,694800,21.6953357005825,21.8194759587144,21.5784978105759,21.688033332457,951472.163643256,0.0,1.0
2007-07-03,29.81,29.93,29.72,29.72,74400,21.7683593818365,21.8559877993414,21.7026380687079,21.7026380687079,101884.756728639,0.0,1.0
2007-07-05,29.2,29.91,29.08,29.78,294100,21.3229149261867,21.8413830630906,21.2352865086818,21.7464522774603,402746.061208236,0.0,1.0
2007-07-06,29.18,29.3,29.05,29.2,308000,21.3083101899359,21.3959386074408,21.2133794043056,21.3229149261867,421780.982156194,0.0,1.0
2007-07-09,29.6,29.8,29.18,29.18,343500,21.615009651203,21.7610570137111,21.3083101899359,21.3083101899359,470395.348606014,0.0,1.0
2007-07-10,28.5,29.35,28.45,29.35,537600,20.8117491574083,21.4324504480678,20.7752373167812,21.4324504480678,736199.53249081,0.0,1.0
2007-07-11,27.88,28.5,27.63,28.49,1127600,20.3590023336331,20.8117491574083,20.1764431304979,20.8044467892829,1544156.6086991,0.0,1.0
2007-07-12,28.73,29.86,28.4,28.4,1061800,20.9797036242926,21.8048712224635,20.7387254761542,20.7387254761542,1454048.85342028,0.0,1.0
2007-07-13,28.9,29.2,28.65,28.68,460500,21.1038438824245,21.3229149261867,20.9212846792894,20.9431917836656,630617.34507444,0.0,1.0
2007-07-16,28.55,29.09,28.47,28.85,542300,20.8482609980353,21.2425888768073,20.7898420530321,21.0673320417975,742635.800725013,0.0,1.0
2007-07-17,27.92,28.63,27.84,28.56,1080600,20.3882118061347,20.9066799430386,20.3297928611315,20.8555633661607,1479793.92635709,0.0,1.0
2007-07-18,27.37,27.9,27.08,27.72,962600,19.9865815592374,20.3736070698839,19.7748128836006,20.2421644436266,1318202.51111543,0.0,1.0
2007-07-19,27.93,28.03,27.43,27.45,582900,20.3955141742601,20.4685378555142,20.0303957679898,20.0450005042406,798234.202918329,0.0,1.0
2007-07-20,26.73,27.91,25.74,27.87,1477100,19.5192299992113,20.3809094380093,18.7962955547961,20.3516999655077,2022768.46994453,0.0,1.0
2007-07-23,26.67,27.01,26.45,26.95,1182300,19.4754157904589,19.7236963067227,19.3147636917,19.6798820979703,1619063.81559503,0.0,1.0
2007-07-24,24.69,26.06,24.6,25.43,1204600,18.0295469016284,19.0299713348091,17.9638255884998,18.5699221429085,1649601.85423816,0.0,1.0
2007-07-25,24.93,25.3,24.44,24.5,806000,18.2048037366382,18.4749913572782,17.8469876984933,17.8908019072457,1103751.53122692,0.0,1.0
2007-07-26,24.24,24.6,23.53,24.31,1193000,17.7009403359851,17.9638255884998,17.1824721990813,17.752056912863,1633716.59646864,0.0,1.0
2007-07-27,24.72,25.02,23.89,24.0,1412200,18.0514540060047,18.2705250497668,17.4453574515959,17.5256835009754,1933893.19156161,0.0,1.0
2007-07-30,24.97,27.31,24.31,24.7,1016200,18.2340132091398,19.9427673504849,17.752056912863,18.0368492697538,1391603.35736079,0.0,1.0
2007-07-31,24.34,25.2,24.2,25.17,1233500,17.7739640172392,18.4019676760242,17.6717308634835,18.3800605716479,1689178.05678463,0.0,1.0
2007-08-01,25.22,25.76,23.0,24.34,1492200,18.416572412275,18.8109002910469,16.7954466884348,17.7739640172392,2043446.69342036,0.0,1.0
2007-08-02,24.45,27.05,24.26,25.0,1335100,17.8542900666187,19.7529057792243,17.715545072236,18.255920313516,1828311.00414524,0.0,1.0
2007-08-03,23.37,25.66,23.31,25.05,1171400,17.0656343090748,18.7378766097929,17.0218201003223,18.2924321541431,1604137.15096677,0.0,1.0
2007-08-06,23.25,23.65,22.4,23.52,1309700,16.9780058915699,17.2701006165862,16.3573046009104,17.1751698309559,1793527.76730509,0.0,1.0
2007-08-07,23.43,24.3,22.18,23.06,1360000,17.1094485178272,17.7447545447376,16.1966525021514,16.8392608971872,1862409.53159878,0.0,1.0
2007-08-08,25.12,25.42,22.48,23.7,1218700,18.3435487310209,18.5626197747831,16.4157235459136,17.3066124572132,1668910.65894076,0.0,1.0
2007-08-09,24.99,25.48,24.1,24.1,763000,18.2486179453906,18.6064339835355,17.5987071822295,17.5987071822295,1044866.52397785,0.0,1.0
2007-08-10,23.98,25.31,23.32,23.5,919900,17.5110787647246,18.4822937254036,17.0291224684478,17.1605650947051,1259728.32949832,0.0,1.0
2007-08-13,22.72,25.3,22.61,24.57,883100,16.5909803809234,18.4749913572782,16.5106543315439,17.9419184841236,1209333.71864329,0.0,1.0
2007-08-14,23.46,23.95,21.32,23.36,1680200,17.1313556222034,17.4891716603484,15.5686488433665,17.0583319409494,2300897.42278844,0.0,1.0
2007-08-15,23.68,25.34,23.29,23.65,876100,17.2920077209624,18.5042008297799,17.0072153640715,17.2701006165862,1199747.78723065,0.0,1.0
2007-08-16,25.25,25.27,22.99,23.7,1001100,18.4384795166512,18.453084252902,16.7881443203093,17.3066124572132,1370925.13388495,0.0,1.0
2007-08-17,26.76,30.22,25.89,27.21,1137500,19.5411371035876,22.0677564749782,18.9058310766772,19.8697436692309,1557713.85455412,0.0,1.0
2007-08-20,26.25,27.05,25.76,26.86,378300,19.1687163291918,19.7529057792243,18.8109002910469,19.6141607848416,518051.121914573,0.0,1.0
2007-08-21,26.81,27.4,25.92,26.34,595600,19.6068584167162,20.0383409406201,18.9559779993019,19.2631350502165,814410.736315928,0.04,1.0
2007-08-22,27.37,27.45,26.47,27.11,422800,20.016401151269,20.0749072562052,19.3582074707377,19.8262563102267,578127.702005331,0.0,1.0
2007-08-23,26.84,27.4,26.27,27.38,461100,19.6287982060673,20.0383409406201,19.2119422083974,20.023714414386,630498.305096161,0.0,1.0
2007-08-24,27.25,27.26,26.23,26.73,360300,19.9286419938649,19.9359552569819,19.1826891559294,19.5483523117801,492666.535081646,0.0,1.0
2007-08-27,26.61,27.11,26.5,27.11,317900,19.4605931543759,19.8262563102267,19.3801472600888,19.8262563102267,434689.679440621,0.0,1.0
2007-08-28,25.42,26.41,25.14,26.34,580400,18.5903148434512,19.3143278920356,18.3855434761748,19.2631350502165,793626.580520088,0.0,1.0
2007-08-29,26.04,26.1,25.32,25.6,626700,19.0437371567061,19.0876167354082,18.517182212281,18.7219535795574,856936.212977152,0.0,1.0
2007-08-30,25.64,26.08,25.5,25.73,305100,18.7512066320255,19.0729902091741,18.6488209483873,18.8170260000786,417187.23245465,0.0,1.0
2007-08-31,26.07,26.46,25.54,26.34,412600,19.0656769460571,19.3508942076207,18.6780740008554,19.2631350502165,564180.439563386,0.0,1.0
2007-09-04,26.44,26.5,25.71,26.0,317800,19.3362676813867,19.3801472600888,18.8023994738446,19.014484104238,434552.941573542,0.0,1.0
2007-09-05,25.15,26.47,24.85,26.47,925400,18.3928567392918,19.3582074707377,18.1734588457814,19.3582074707377,1265372.22193882,0.0,1.0
2007-09-06,25.53,25.72,25.15,25.5,552500,18.6707607377383,18.8097127369616,18.3928567392918,18.6488209483873,755476.715605358,0.0,1.0
2007-09-07,24.6,25.41,24.35,25.03,595500,17.990627267856,18.5830015803342,17.8077956899306,18.3050975818876,814273.998448849,0.0,1.0
2007-09-10,24.18,24.71,23.91,24.71,522800,17.6834702169414,18.0710731621431,17.486012112782,18.0710731621431,714865.569083221,0.0,1.0
2007-09-11,24.62,24.71,24.1,24.2,320300,18.00525379409,18.0710731621431,17.6249641120053,17.6980967431754,437971.38825049,0.0,1.0
2007-09-12,24.43,24.66,24.25,24.48,144800,17.8663017948667,18.0345068465581,17.7346630587605,17.9028681104518,197996.431528789,0.0,1.0
2007-09-13,24.95,25.1,24.2,24.43,405300,18.2465914769515,18.3562904237067,17.6980967431754,17.8663017948667,554198.575266698,0.0,1.0
2007-09-14,24.63,24.7,24.17,24.7,343200,18.012567057207,18.0637598990261,17.6761569538244,18.0637598990261,469284.359811328,0.0,1.0
2007-09-17,24.22,24.66,24.0,24.61,312600,17.7127232694094,18.0345068465581,17.5518314808351,17.997940530973,427442.572485493,0.0,1.0
2007-09-18,25.8,26.5,24.25,24.42,602500,18.8682188418977,19.3801472600888,17.7346630587605,17.8589885317497,823845.649144304,0.0,1.0
2007-09-19,28.56,28.61,26.23,26.23,1163000,20.8866794621938,20.9232457777788,19.1826891559294,19.1826891559294,1590261.39411589,0.0,1.0
2007-09-20,27.95,28.77,27.74,28.4,634100,20.4405704120559,21.0402579876511,20.2869918865986,20.7696672523215,867054.815140916,0.0,1.0
2007-09-21,27.61,28.22,27.46,28.22,737800,20.1919194660774,20.6380285162153,20.0822205193222,20.6380285162153,1008851.98330069,0.0,1.0
2007-09-24,27.4,27.84,27.01,27.66,437300,20.0383409406201,20.3601245177687,19.7531236790565,20.2284857816625,597954.692731623,0.0,1.0
2007-09-25,26.84,27.19,26.58,27.17,364400,19.6287982060673,19.8847624151628,19.4386533650249,19.8701358889287,498272.787631839,0.0,1.0
2007-09-26,27.14,27.46,26.87,27.0,350600,19.8481960995777,20.0822205193222,19.6507379954183,19.7458104159395,479402.961975091,0.0,1.0
2007-09-27,27.5,27.63,26.92,27.21,360000,20.1114735717902,20.2065459923114,19.6873043110034,19.8993889413968,492256.321480414,0.0,1.0
2007-09-28,27.17,27.77,27.17,27.55,383700,19.8701358889287,20.3089316759496,19.8701358889287,20.1480398873753,524663.195977875,0.0,1.0
2007-10-01,28.22,28.5,27.05,27.06,573800,20.6380285162153,20.8427998834917,19.7823767315246,19.7896899946416,784601.881292946,0.0,1.0
2007-10-02,28.68,28.74,28.21,28.21,278400,20.974438619598,21.0183181983,20.6307152530983,20.6307152530983,380678.221944852,0.0,1.0
2007-10-03,28.1,28.49,27.87,28.34,511400,20.5502693588111,20.8354866203747,20.3820643071198,20.7257876736195,699277.452236342,0.0,1.0
2007-10-04,28.66,28.88,28.0,28.15,435300,20.9598120933639,21.1207038819382,20.477136727641,20.5868356743962,595219.935390067,0.0,1.0
2007-10-05,29.05,29.46,28.82,29.0,455900,21.2450293549275,21.5448731427251,21.0768243032362,21.2084630393424,623387.936008112,0.0,1.0
2007-10-08,28.98,29.28,28.82,29.15,349900,21.1938365131084,21.4132344066188,21.0768243032362,21.3181619860976,478445.796905546,0.0,1.0
2007-10-09,28.96,29.0,28.25,29.0,377100,21.1792099868744,21.2084630393424,20.6599683055663,21.2084630393424,515638.496750732,0.0,1.0
2007-10-10,28.9,28.97,28.6,28.85,402000,21.1353304081723,21.1865232499914,20.9159325146618,21.0987640925872,549686.225653127,0.0,1.0
2007-10-11,28.9,29.44,28.47,28.88,512300,21.1353304081723,21.5302466164911,20.8208600941406,21.1207038819382,700508.093040042,0.0,1.0
2007-10-12,29.09,29.25,28.6,28.8,278700,21.2742824073956,21.3912946172678,20.9159325146618,21.0621977770021,381088.435546086,0.0,1.0
2007-10-15,28.24,29.01,27.83,28.97,308700,20.6526550424493,21.2157763024594,20.3528112546517,21.1865232499914,422109.795669454,0.0,1.0
2007-10-16,27.95,28.5,27.79,28.21,416900,20.4405704120559,20.8427998834917,20.3235582021837,20.6307152530983,570060.167847733,0.0,1.0
2007-10-17,27.13,28.64,26.49,27.97,846300,19.8408828364607,20.9451855671299,19.3728339969717,20.4551969382899,1157212.5690802,0.0,1.0
2007-10-18,27.11,27.16,26.59,27.08,366300,19.8262563102267,19.8628226258117,19.4459666281419,19.8043165208756,500870.807106319,0.0,1.0
2007-10-19,25.71,27.04,25.64,27.04,515800,18.8023994738446,19.7750634684076,18.7512066320255,19.7750634684076,705293.91838777,0.0,1.0
2007-10-22,26.55,26.71,25.2,25.55,559500,19.4167135756738,19.5337257855461,18.4294230548769,18.6853872639724,765048.36630081,0.0,1.0
2007-10-23,27.44,27.47,26.51,26.9,641600,20.0675939930881,20.0895337824392,19.3874605232058,19.6726777847693,877310.15517176,0.0,1.0
2007-10-24,26.13,27.44,25.65,27.25,600000,19.1095565247592,20.0675939930881,18.7585198951425,19.9286419938649,820427.202467356,0.0,1.0
2007-10-25,23.0,26.54,21.91,26.3,1715200,16.8205051691336,19.4094003125568,16.0233594893791,19.2338819977485,2345327.89612002,0.0,1.0
2007-10-26,23.8,25.11,22.58,23.94,1692500,17.4055662184948,18.3636036868237,16.513348118219,17.507951902133,2314288.40029333,0.0,1.0
2007-10-29,23.47,24.25,23.27,23.97,552300,17.1642285356333,17.7346630587605,17.017963273293,17.5298916914841,755203.239871202,0.0,1.0
2007-10-30,23.02,23.89,22.94,23.45,391000,16.8351316953677,17.4713855865479,16.7766255904316,17.1496020093993,534645.060274559,0.0,1.0
2007-10-31,23.07,23.79,22.92,23.27,1075300,16.8716980109527,17.3982529553778,16.7619990641975,17.017963273293,1470342.28468858,0.0,1.0
2007-11-01,18.6,22.74,17.77,22.67,2888800,13.6026693976472,16.6303603280913,12.995668558935,16.5791674862722,3950083.50414616,0.0,1.0
2007-11-02,15.37,18.71,14.55,18.37,3932600,11.2404854108515,13.6831152919344,10.6407978352563,13.4344643459559,5377353.36070519,0.0,1.0
2007-11-05,16.33,16.7,13.34,13.34,2504900,11.9425586700849,12.2131494054144,9.75589299809751,9.75589299809751,3425146.83243413,0.0,1.0
2007-11-06,16.73,17.6,16.49,16.71,1993800,12.2350891947655,12.8713430859457,12.0595708799571,12.2204626685314,2726279.59379901,0.0,1.0
2007-11-07,18.44,18.94,16.73,18.31,3149700,13.485657187775,13.8513203436257,12.2350891947655,13.3905847672538,4306832.59935237,0.0,1.0
2007-11-08,19.0,20.73,18.0,18.64,2350500,13.8951999223278,15.1603944415713,13.1638736106263,13.6319224501153,3214023.56566586,0.0,1.0
2007-11-09,19.73,21.13,18.39,18.5,2477300,14.4290681298699,15.4529249662519,13.4490908721899,13.5295367664771,3387407.18112062,0.0,1.0
2007-11-12,19.8,20.87,19.68,19.68,1493000,14.480260971689,15.2627801252095,14.3925018142848,14.3925018142848,2041496.35547293,0.0,1.0
2007-11-13,21.22,21.25,19.49,20.43,1435600,15.518744334305,15.5406841236561,14.2535498150615,14.9409965480609,1963008.81977023,0.0,1.0
2007-11-14,21.88,22.35,21.4,21.4,1596200,16.001419700028,16.3451430665277,15.6503830704113,15.6503830704113,2182609.83429732,0.0,1.0
2007-11-15,21.22,22.04,20.45,21.82,1103800,15.518744334305,16.1184319099002,14.9556230742949,15.9575401213259,1509312.57680578,0.0,1.0
2007-11-16,20.9,21.95,20.27,21.25,1080400,15.2847199145606,16.0526125418471,14.8239843381886,15.5406841236561,1477315.91590955,0.0,1.0
2007-11-19,20.77,21.05,20.07,20.63,1008800,15.1896474940394,15.3944188613158,14.6777190758484,15.0872618104012,1379411.60308178,0.0,1.0
2007-11-20,20.0,20.4,19.5,20.35,1786900,14.6557792864973,14.9488948722273,14.2893848043349,14.912255424011,2438491.96288909,0.04,1.0
2007-11-21,20.16,20.6,18.5,19.59,1606300,14.7730255207893,15.0954526650922,13.55659584001,14.3553358111241,2192036.28629959,0.0,1.0
2007-11-23,20.26,20.47,20.07,20.28,317000,14.8463044172218,15.00019009973,14.7070745140001,14.8609601965083,432593.850935049,0.0,1.0
2007-11-26,20.13,20.97,20.05,20.09,1284500,14.7510418518595,15.3665845818924,14.6924187347136,14.7217302932866,1752892.11837878,0.0,1.0
2007-11-27,20.17,20.49,19.71,20.23,1694900,14.7803534104325,15.0148458790165,14.4432704868431,14.824320748292,2312944.22066188,0.0,1.0
2007-11-28,21.89,22.18,20.43,20.62,1250300,16.0407504290713,16.2532592287255,14.970878541157,15.1101084443787,1706221.10985518,0.0,1.0
2007-11-29,22.0,22.0,21.23,21.76,986000,16.121357215147,16.121357215147,15.5571097126169,15.9454878637091,1345544.28082637,0.0,1.0
2007-11-30,22.57,26.53,22.37,22.37,3021200,16.5390469248122,19.4408912235387,16.3924891319472,16.3924891319472,4122878.68279171,0.0,1.0
2007-12-03,23.71,23.76,21.54,22.72,1202600,17.3744263441426,17.4110657923588,15.7842742915576,16.6489652694609,1641127.33480911,0.0,1.0
2007-12-04,22.63,23.47,22.54,23.45,815300,16.5830142626717,17.1985569927046,16.5170632558825,17.1839012134181,1112598.63302002,0.0,1.0
2007-12-05,22.88,24.33,22.43,23.1,1705900,16.7662115037529,17.828755502024,16.4364564698067,16.9274250759044,2327955.36375426,0.0,1.0
2007-12-06,23.73,23.73,22.25,22.88,1029600,17.3890821234291,17.3890821234291,16.3045544562283,16.7662115037529,1405042.99344708,0.0,1.0
2007-12-07,23.82,24.0,23.31,23.8,598800,17.4550331302183,17.5869351437968,17.0813107584126,17.4403773509318,817152.043974471,0.0,1.0
2007-12-10,23.98,25.8,23.33,23.5,1659100,17.5722793645103,18.9059552795815,17.0959665376991,17.2205406616343,2264089.77314303,0.0,1.0
2007-12-11,22.18,24.23,22.03,24.05,1194300,16.2532592287255,17.7554766055915,16.1433408840768,17.623574592013,1629800.74502123,0.0,1.0
2007-12-12,21.45,23.5,21.25,22.99,1944100,15.7183232847684,17.2205406616343,15.5717654919034,16.8468182898287,2653014.84417296,0.0,1.0
2007-12-13,24.9,25.24,20.75,20.75,2408900,18.2464452116892,18.4955934595596,15.205371009741,15.205371009741,3287303.87229476,0.0,1.0
2007-12-14,24.72,25.05,23.72,24.6,2035600,18.1145431981107,18.3563635563379,17.3817542337858,18.0266085223917,2777880.26171415,0.0,1.0
2007-12-17,26.13,26.42,24.65,24.78,2286800,19.1477756378087,19.360284437463,18.0632479706079,18.1585105359702,3120680.18396931,0.0,1.0
2007-12-18,25.39,26.16,24.93,25.94,9915600,18.6055118042083,19.1697593067385,18.2684288806189,19.008545734587,13531317.3133488,0.0,1.0
2007-12-19,26.57,26.88,24.75,25.8,2609100,19.4702027821117,19.6973673610524,18.1365268670404,18.9059552795815,3560506.67657614,0.0,1.0
2007-12-20,26.77,27.39,26.24,26.24,2258400,19.6167605749767,20.0710897328581,19.2283824238845,19.2283824238845,3081924.14180351,0.0,1.0
2007-12-21,26.82,27.99,25.89,27.38,1750000,19.6534000231929,20.510763111453,18.9719062863708,20.0637618432148,2388136.401061,0.0,1.0
2007-12-24,27.54,27.76,26.35,26.45,379400,20.1810080775068,20.3422216496583,19.3089892099602,19.3822681063927,517747.971750024,0.0,1.0
2007-12-26,27.64,27.9,26.8,27.55,657200,20.2542869739393,20.4448121046638,19.6387442439064,20.18833596715,896847.567301306,0.0,1.0
2007-12-27,27.05,27.99,26.97,27.74,783200,19.8219414849876,20.510763111453,19.7633183678416,20.3275658703718,1068793.3881777,0.0,1.0
2007-12-28,26.01,27.05,25.66,27.05,1085700,19.0598409620898,19.8219414849876,18.8033648245761,19.8219414849876,1481599.82321824,0.0,1.0
2007-12-31,26.54,26.89,25.36,25.84,1756800,19.4482191131819,19.7046952506956,18.5835281352786,18.9352668381545,2397416.01679084,0.0,1.0
2008-01-02,25.69,26.5,25.37,26.49,1422300,18.8253484935058,19.4189075546089,18.5908560249218,19.4115796649657,1940940.80184517,0.0,1.0
2008-01-03,25.9,26.32,25.55,25.55,1353000,18.979234176014,19.2870055410305,18.7227580385003,18.7227580385003,1846370.60036316,0.0,1.0
2008-01-04,25.4,25.7,25.15,25.61,1487300,18.6128396938516,18.832676383149,18.4296424527704,18.7667253763598,2029643.01102744,0.0,1.0
2008-01-07,25.41,25.93,24.7,25.8,1205100,18.6201675834948,19.0012178449438,18.0998874188242,18.9059552795815,1644538.95823921,0.0,1.0
2008-01-08,24.06,25.93,23.87,25.57,1655200,17.6309024816563,19.0012178449438,17.4916725784345,18.7374138177868,2258767.64059209,0.0,1.0
2008-01-09,23.15,24.99,21.64,24.38,3579500,16.9640645241206,18.3123962184784,15.8575531879901,17.8653949502402,4884762.42719878,0.0,1.0
2008-01-10,23.5,24.5,22.02,22.93,2578600,17.2205406616343,17.9533296259592,16.1360129944335,16.8028509519692,3518884.87072909,0.0,1.0
2008-01-11,22.84,23.52,22.29,23.3,2135700,16.7368999451799,17.2351964409208,16.3338660148013,17.0739828687694,2914481.66385485,0.0,1.0
2008-01-14,22.15,23.22,21.9,22.98,1573700,16.2312755597958,17.0153597516234,16.0480783187146,16.8394904001854,2147548.71677125,0.0,1.0
2008-01-15,21.68,22.05,21.18,21.95,1607200,15.8868647465631,16.1579966633633,15.5204702644007,16.0847177669308,2193264.47073442,0.0,1.0
2008-01-16,21.99,22.62,20.75,20.96,1870200,16.1140293255038,16.5756863730285,15.205371009741,15.3592566922492,2552167.25557959,0.0,1.0
2008-01-17,18.42,21.83,17.79,21.83,7303600,13.497972722864,15.9967830912118,13.0363156753394,15.9967830912118,9966853.15359379,0.0,1.0
2008-01-18,17.46,19.25,16.6,18.55,4407500,12.7944953171122,14.1061875632537,12.1642968077928,13.5932352882263,6014692.1072436,0.0,1.0
2008-01-22,17.79,19.99,16.53,16.53,3359300,13.0363156753394,14.6484513968541,12.11300158029,12.11300158029,4584266.63547668,0.0,1.0
2008-01-23,20.63,20.75,16.81,17.4,3460400,15.117436334022,15.205371009741,12.318182490301,12.7505279792527,4722232.68698941,0.0,1.0
2008-01-24,21.18,22.37,17.11,17.11,4176800,15.5204702644007,16.3924891319472,12.5380191795985,12.5380191795985,5699867.49711517,0.0,1.0
2008-01-25,21.46,24.76,21.17,23.81,1717700,15.7256511744116,18.1438547566837,15.5131423747574,17.4477052405751,2344058.22634427,0.0,1.0
2008-01-28,22.47,22.65,20.65,21.26,1349500,16.4657680283797,16.5976700419582,15.1320921133085,15.5790933815466,1841594.32756104,0.0,1.0
2008-01-29,24.08,24.53,23.03,23.03,2667900,17.6455582609428,17.975313294889,16.8761298484017,16.8761298484017,3640748.05965178,0.0,1.0
2008-01-30,23.05,24.59,22.91,23.88,3938900,16.8907856276882,18.0192806327484,16.7881951726827,17.4990004680778,5375217.41150808,0.0,1.0
2008-01-31,23.67,23.98,21.66,22.4,3524300,17.3451147855696,17.5722793645103,15.8722089672766,16.414472800877,4809433.78186243,0.0,1.0
2008-02-01,25.35,25.6,23.51,24.06,1995800,18.5762002456353,18.7593974867166,17.2278685512776,17.6309024816563,2723567.21670717,0.0,1.0
2008-02-04,24.8,25.71,24.49,25.33,1681300,18.1731663152567,18.8400042727923,17.946001736316,18.5615444663488,2294384.9892022,0.0,1.0
2008-02-05,23.86,24.64,23.21,24.09,1925900,17.4843446887913,18.0559200809647,17.0080318619801,17.652886150586,2628178.22560193,0.0,1.0
2008-02-06,22.9,24.36,22.77,24.01,1723900,16.7808672830394,17.8507391709537,16.6856047176772,17.59426303344,2352519.05245089,0.0,1.0
2008-02-07,22.65,23.77,22.3,22.82,2398600,16.5976700419582,17.4183936820021,16.3411939044445,16.7222441658934,3273247.98376281,0.0,1.0
2008-02-08,21.57,22.67,21.46,22.24,3088800,15.8062579604874,16.6123258212447,15.7256511744116,16.297226566585,4215128.98034125,0.0,1.0
2008-02-11,21.51,22.0,20.85,21.38,1843400,15.7622906226279,16.121357215147,15.2786499061735,15.6670280572656,2515594.65240905,0.0,1.0
2008-02-12,23.1,23.72,21.65,21.65,3815400,16.9274250759044,17.3817542337858,15.8648810776333,15.8648810776333,5206683.21406179,0.0,1.0
2008-02-13,23.9,24.9,23.34,23.67,2339700,17.5136562473643,18.2464452116892,17.1032944273424,17.3451147855696,3192870.13574995,0.0,1.0
2008-02-14,23.27,24.46,22.84,24.37,1806000,17.0519991998396,17.9240180673862,16.7368999451799,17.858067060597,2464556.76589495,0.0,1.0
2008-02-15,23.17,23.33,22.38,23.05,1143200,16.9787203034071,17.0959665376991,16.3998170215905,16.8907856276882,1560067.16211025,0.0,1.0
2008-02-19,23.66,24.03,23.46,23.71,1403900,17.3377868959263,17.6089188127265,17.1912291030613,17.3744263441426,1915831.25339974,0.0,1.0
2008-02-20,23.46,23.78,22.56,23.52,925000,17.1912291030613,17.4257215716453,16.531719035169,17.2351964409208,1262300.66913225,0.0,1.0
2008-02-21,22.38,23.79,22.21,23.53,1059100,16.3998170215905,17.4330494612886,16.2752428976553,17.2425243305641,1445300.14992211,0.0,1.0
2008-02-22,22.43,22.5,21.37,22.36,1056400,16.4364564698067,16.4877516973095,15.6597001676224,16.385161242304,1441615.59661762,0.0,1.0
2008-02-25,23.53,23.56,22.12,22.78,1352500,17.2425243305641,17.2645079994938,16.209291890866,16.6929326073204,1845688.27567714,0.0,1.0
2008-02-26,23.75,24.1,23.29,23.29,1064000,17.4037379027156,17.6602140402293,17.0666549791261,17.0666549791261,1451986.93184508,0.0,1.0
2008-02-27,23.66,24.02,23.23,23.27,612100,17.3707623993209,17.6350681670198,17.0550638434584,17.0844311509805,833716.198925511,0.045,1.0
2008-02-28,22.78,23.32,22.5,23.3,786800,16.7246816338348,17.1211402853831,16.5191104811801,17.1064566316221,1071667.87341054,0.0,1.0
2008-02-29,25.65,26.44,24.95,25.77,5721400,18.8317859485453,19.4117902721068,18.3178580669086,18.9198878711116,7792883.28791441,0.0,1.0
2008-03-03,26.29,26.98,24.6,25.71,3640000,19.3016628688989,19.8082489236551,18.0608941260902,18.8758369098285,4957894.0762765,0.0,1.0
2008-03-04,25.62,26.71,24.55,26.66,3277500,18.8097604679037,19.6100195978809,18.0241849916876,19.5733104634783,4464147.75686711,0.0,1.0
2008-03-05,25.59,26.19,24.33,25.43,2997500,18.7877349872622,19.2282446000936,17.8626648003161,18.6702657571738,4082771.28946121,0.0,1.0
2008-03-06,24.86,25.56,24.28,25.41,3201500,18.2517816249839,18.7657095066206,17.8259556659135,18.6555821034127,4360631.28714264,0.0,1.0
2008-03-07,23.99,24.8,23.3,24.5,2721100,17.6130426863783,18.2077306637007,17.1064566316221,17.987475857285,3706298.23377911,0.0,1.0
2008-03-10,23.08,24.46,22.88,24.1,2043200,16.9449364402505,17.9581085497629,16.79809990264,17.693802782064,2782958.56501323,0.0,1.0
2008-03-11,24.58,24.8,23.6,23.86,1445100,18.0462104723292,18.2077306637007,17.3267114380378,17.5175989369314,1968311.18945802,0.0,1.0
2008-03-12,24.46,25.18,23.92,24.75,1168100,17.9581085497629,18.4867200851607,17.5616498982146,18.1710215292981,1591020.89848862,0.0,1.0
2008-03-13,24.84,25.09,22.5,24.0,2416800,18.2370979712228,18.4206436432359,16.5191104811801,17.6203845132588,3291823.73723766,0.0,1.0
2008-03-14,24.07,25.5,23.5,24.87,1702100,17.6717773014224,18.7216585453375,17.2532931692326,18.2591234518644,2318360.30418414,0.0,1.0
2008-03-17,22.8,23.44,22.03,22.71,1877900,16.7393652875958,17.2092422079494,16.1740446177955,16.6732888456711,2557810.24336255,0.0,1.0
2008-03-18,24.34,24.47,23.25,23.5,1913600,17.8700066271966,17.9654503766434,17.0697474972194,17.2532931692326,2606435.74295679,0.0,1.0
2008-03-19,23.59,25.49,23.59,24.55,1441000,17.3193696111573,18.7143167184569,17.3193696111573,18.0241849916876,1962726.74832814,0.0,1.0
2008-03-20,24.05,24.2,21.09,23.37,4027400,17.6570936476614,17.7672210508693,15.4839128910261,17.1578494197857,5485555.66010879,0.0,1.0
2008-03-24,23.83,24.3,23.0,24.04,1177600,17.4955734562899,17.8406393196745,16.8862018252063,17.6497518207809,1603960.45720418,0.0,1.0
2008-03-25,24.49,24.65,23.45,24.1,1096400,17.9801340304045,18.0976032604929,17.2165840348299,17.693802782064,1493361.28165647,0.0,1.0
2008-03-26,23.37,24.23,23.25,24.12,686200,17.1578494197857,17.7892465315108,17.0697474972194,17.7084864358251,934644.756906854,0.0,1.0
2008-03-27,24.35,25.18,23.14,23.6,2002400,17.8773484540771,18.4867200851607,16.9889874015337,17.3267114380378,2727386.56547695,0.0,1.0
2008-03-28,23.53,24.9,23.46,24.34,1411600,17.2753186498741,18.281148932506,17.2239258617105,17.8700066271966,1922682.21925053,0.0,1.0
2008-03-31,23.74,23.98,22.6,23.56,1449900,17.4294970143651,17.6057008594977,16.5925287499853,17.2973441305157,1974849.07175641,0.0,1.0
2008-04-01,24.35,24.98,23.99,23.99,1762200,17.8773484540771,18.3398835475502,17.6130426863783,17.6130426863783,2400220.03879519,0.0,1.0
2008-04-02,24.25,24.46,23.94,24.3,1368600,17.8039301852719,17.9581085497629,17.5763335519756,17.8406393196745,1864113.69032748,0.0,1.0
2008-04-03,24.23,24.3,23.84,24.29,994900,17.7892465315108,17.8406393196745,17.5029152831704,17.833297492794,1355112.31222184,0.0,1.0
2008-04-04,24.13,24.48,23.86,24.25,764200,17.7158282627056,17.972792203524,17.5175989369314,17.8039301852719,1040885.34425563,0.0,1.0
2008-04-07,24.23,24.47,24.08,24.21,913700,17.7892465315108,17.9654503766434,17.679119128303,17.7745628777498,1244513.13667414,0.0,1.0
2008-04-08,23.64,24.27,23.61,23.99,1430800,17.3560787455599,17.8186138390329,17.3340532649183,17.6130426863783,1948833.74844407,0.0,1.0
2008-04-09,23.56,24.5,23.44,23.98,1695300,17.2973441305157,17.987475857285,17.2092422079494,17.6057008594977,2309098.30426142,0.0,1.0
2008-04-10,24.54,24.59,23.16,23.51,2181500,18.0168431648071,18.0535522992097,17.0036710552947,17.2606349961131,2971331.29873549,0.0,1.0
2008-04-11,23.97,24.73,23.69,24.34,1539100,17.5983590326172,18.1563378755371,17.3927878799625,17.8700066271966,2096344.71780142,0.0,1.0
2008-04-14,23.44,24.05,23.26,24.05,1028400,17.2092422079494,17.6570936476614,17.0770893241,17.6570936476614,1400741.28242933,0.0,1.0
2008-04-15,23.68,24.0,23.35,23.7,1563800,17.385446053082,17.6203845132588,17.1431657660247,17.400129706843,2129987.57046187,0.0,1.0
2008-04-16,24.4,24.61,23.85,24.0,985700,17.9140575884798,18.0682359529708,17.5102571100509,17.6203845132588,1342581.37114993,0.0,1.0
2008-04-17,25.0,25.64,24.14,24.2,1813300,18.3545672013112,18.8244441216648,17.7231700895861,17.7672210508693,2469821.24409676,0.0,1.0
2008-04-18,24.96,26.0,24.95,25.25,1178300,18.3251998937891,19.0887498893637,18.3178580669086,18.5381128733243,1604913.8983727,0.0,1.0
2008-04-21,25.58,25.66,24.72,24.72,803400,18.7803931603816,18.8391277754258,18.1489960486565,18.1489960486565,1094278.04969246,0.0,1.0
2008-04-22,25.61,26.32,25.08,25.51,1445700,18.8024186410232,19.3236883495405,18.4133018163554,18.729000372218,1969128.42474532,0.0,1.0
2008-04-23,25.24,25.85,24.08,25.65,1675500,18.5307710464438,18.9786224861558,17.679119128303,18.8317859485453,2282129.53978058,0.0,1.0
2008-04-24,25.29,25.55,24.81,25.29,724900,18.5674801808464,18.7583676797401,18.2150724905813,18.5674801808464,987356.432937595,0.0,1.0
2008-04-25,25.34,25.62,24.85,25.5,533100,18.6041893152491,18.8097604679037,18.2444397981034,18.7216585453375,726113.55276456,0.0,1.0
2008-04-28,25.87,26.0,25.19,25.21,623500,18.9933061399169,19.0887498893637,18.4940619120412,18.5087455658022,849243.669384175,0.0,1.0
2008-04-29,25.75,26.02,25.16,25.78,369000,18.9052042173506,19.1034335431247,18.4720364313996,18.9272296979921,502599.701688469,0.0,1.0
2008-04-30,25.29,25.88,24.88,25.88,665000,18.5674801808464,19.0006479667974,18.2664652787449,19.0006479667974,905769.110088979,0.0,1.0
2008-05-01,26.14,26.26,25.07,25.37,944300,19.191535465691,19.2796373882573,18.4059599894749,18.6262147958906,1286192.13632635,0.0,1.0
2008-05-02,27.02,27.58,26.19,26.25,1382700,19.8376162311772,20.2487585364865,19.2282446000936,19.2722955613768,1883318.71957899,0.0,1.0
2008-05-05,27.05,27.23,26.53,26.98,752200,19.8596417118187,19.9917945956682,19.4778667140315,19.8082489236551,1024540.63850967,0.0,1.0
2008-05-06,26.67,26.84,25.88,26.83,756200,19.5806522903588,19.7054633473277,19.0006479667974,19.6981215204472,1029988.87375832,0.0,1.0
2008-05-07,25.78,26.8,25.63,26.75,607500,18.9272296979921,19.6760960398056,18.8171022947843,19.639386905403,827450.728389556,0.0,1.0
2008-05-08,25.39,26.19,25.16,25.83,1029900,18.6408984496517,19.2282446000936,18.4720364313996,18.9639388323948,1402784.37064757,0.0,1.0
2008-05-09,24.8,25.6,22.51,24.1,2208400,18.2077306637007,18.7950768141427,16.5264523080606,17.693802782064,3007970.68078271,0.0,1.0
2008-05-12,25.81,26.23,24.71,24.71,1297300,18.9492551786337,19.2576119076157,18.141654221776,18.141654221776,1766998.8970202,0.0,1.0
2008-05-13,25.35,25.86,25.0,25.86,843400,18.6115311421296,18.9859643130363,18.3545672013112,18.9859643130363,1148760.40217901,0.0,1.0
2008-05-14,24.62,25.4,24.0,24.41,1568500,18.0755777798513,18.6482402765322,17.6203845132588,17.9213994153603,2136389.24687904,0.0,1.0
2008-05-15,24.82,25.0,24.4,24.57,1113500,18.2224143174618,18.3545672013112,17.9140575884798,18.0388686454487,1516652.48734447,0.0,1.0
2008-05-16,24.57,25.01,24.21,25.01,1237900,18.0388686454487,18.3619090281918,17.7745628777498,18.3619090281918,1686092.60357766,0.0,1.0
2008-05-19,23.93,24.61,23.7,24.61,1081400,17.5689917250951,18.0682359529708,17.400129706843,18.0682359529708,1472930.39947402,0.0,1.0
2008-05-20,23.69,23.76,22.85,23.72,1273300,17.3927878799625,17.4441806681262,16.7760744219985,17.4148133606041,1734309.48552826,0.0,1.0
2008-05-21,22.71,23.93,22.66,23.93,1197400,16.7063270666335,17.6038047866376,16.6695451928628,17.6038047866376,1627703.91669817,0.045,1.0
2008-05-22,23.43,23.56,22.75,22.83,1264300,17.235986048931,17.3316189207347,16.73575256565,16.7946035636831,1718645.45004301,0.0,1.0
2008-05-23,22.72,23.65,22.58,23.48,863000,16.7136834413876,17.3978262935219,16.6106941948298,17.2727679227016,1173132.18649618,0.0,1.0
2008-05-27,22.26,22.9,22.09,22.78,1053400,16.3752902026975,16.846098186962,16.2502318318773,16.7578216899124,1431955.32474516,0.0,1.0
2008-05-28,22.78,23.08,21.65,22.19,2457600,16.7578216899124,16.9785129325364,15.9265513426955,16.3237955794186,3340775.96933141,0.0,1.0
2008-05-29,22.78,22.95,22.3,22.65,1126400,16.7578216899124,16.8828800607326,16.4047157017141,16.6621888181087,1531188.98594356,0.0,1.0
2008-05-30,23.1,23.69,22.78,22.83,2087000,16.9932256820446,17.4272517925384,16.7578216899124,16.7946035636831,2836995.21809678,0.0,1.0
2008-06-02,22.74,23.09,22.25,22.99,1080800,16.7283961908959,16.9858693072905,16.3679338279434,16.9123055597492,1469201.93182511,0.0,1.0
2008-06-03,22.63,23.39,22.23,22.89,1413500,16.6474760686004,17.2065605499144,16.3532210784351,16.8387418122079,1921462.74114988,0.0,1.0
2008-06-04,22.57,22.57,22.14,22.5,1628500,16.6033378200756,16.6033378200756,16.287013705648,16.5518431967967,2213726.26385751,0.0,1.0
2008-06-05,24.03,24.03,22.26,22.59,2083900,17.6773685341789,17.6773685341789,16.3752902026975,16.6180505695839,2832781.1859089,0.0,1.0
2008-06-06,23.94,24.31,23.68,23.91,2334800,17.6111611613917,17.8833470272946,17.4198954177843,17.5890920371293,3173845.92008259,0.0,1.0
2008-06-09,23.59,24.35,23.49,24.35,1530700,17.3536880449971,17.9127725263111,17.2801242974558,17.9127725263111,2080780.34515608,0.0,1.0
2008-06-10,23.81,24.5,23.04,23.38,1479000,17.515528289588,18.0231181476231,16.9490874335198,17.1992041751603,2010501.16318406,0.0,1.0
2008-06-11,23.27,23.82,23.02,23.7,1846600,17.1182840528649,17.5228846643421,16.9343746840116,17.4346081672925,2510203.818753,0.0,1.0
2008-06-12,23.61,24.01,23.32,23.5,2069300,17.3684007945053,17.6626557846706,17.1550659266355,17.2874806722099,2812934.45366923,0.0,1.0
2008-06-13,24.54,24.58,23.65,23.91,978500,18.0525436466396,18.0819691456561,17.3978262935219,17.5890920371293,1330138.86962516,0.0,1.0
2008-06-16,24.67,24.69,24.08,24.35,914800,18.1481765184433,18.1628892679516,17.7141504079495,17.9127725263111,1243547.30499039,0.0,1.0
2008-06-17,24.03,24.91,24.0,24.79,1184000,17.6773685341789,18.3247295125425,17.6552994099165,18.2364530154929,1609488.42272477,0.0,1.0
2008-06-18,23.55,24.43,22.95,23.96,2171700,17.3242625459806,17.9716235243442,16.8828800607326,17.6258739109,2952133.45239136,0.0,1.0
2008-06-19,22.5,23.78,22.18,23.62,3301300,16.5518431967967,17.4934591653256,16.3164392046645,17.3757571692595,4487672.407045,0.0,1.0
2008-06-20,20.86,22.4,20.75,22.36,4076700,15.3453977371191,16.4782794492554,15.2644776148236,16.4488539502389,5541724.20010308,0.0,1.0
2008-06-23,20.1,21.64,20.07,21.16,3004800,14.7863132558051,15.9191949679414,14.7642441315427,15.566088979743,4084620.61875284,0.0,1.0
2008-06-24,20.96,21.67,20.04,20.06,2960700,15.4189614846604,15.9412640922038,14.7421750072803,14.7568877567885,4024672.61246725,0.0,1.0
2008-06-25,21.43,22.24,20.82,21.04,2268200,15.7647110981046,16.3605774531893,15.3159722381026,15.4778124826935,3083312.19630432,0.0,1.0
2008-06-26,19.78,21.0,18.97,20.96,4658800,14.5509092636728,15.4483869836769,13.9550429085882,15.4189614846604,6333010.69576872,0.0,1.0
2008-06-27,18.79,19.86,18.39,19.86,4090500,13.8226281630138,14.6097602617059,13.5283731728485,14.6097602617059,5560483.44016525,0.0,1.0
2008-06-30,17.99,19.39,17.94,18.76,1787300,13.2341181826832,14.2640106482617,13.1973363089126,13.8005590387514,2429593.46109458,0.0,1.0
2008-07-01,18.04,18.07,17.12,17.56,3430900,13.2709000564539,13.2929691807163,12.5941135790738,12.9177940682556,4663846.1398027,0.0,1.0
2008-07-02,18.34,19.12,18.14,18.61,2471600,13.4915912990779,14.0653885299001,13.3444638039952,13.6902134174394,3359807.08243794,0.0,1.0
2008-07-03,17.46,18.42,16.93,18.34,2318600,12.8442303207142,13.5504422971109,12.4543424587453,13.4915912990779,3151824.20348789,0.0,1.0
2008-07-07,17.09,18.29,16.6,17.53,2891000,12.5720444548114,13.4548094253072,12.2115820918589,12.8957249439932,3929924.85650109,0.0,1.0
2008-07-08,17.69,17.75,16.54,16.97,2281000,13.0134269400593,13.0575651885841,12.1674438433341,12.4837679577618,3100712.07114458,0.0,1.0
2008-07-09,17.16,17.83,16.62,17.59,2523600,12.6235390780903,13.1164161866171,12.2262948413672,12.939863192518,3430494.07397654,0.0,1.0
2008-07-10,16.89,17.94,16.73,16.87,3079100,12.4249169597287,13.1973363089126,12.3072149636626,12.4102042102205,4185621.45473973,0.0,1.0
2008-07-11,15.03,16.7,14.58,16.5,5138000,11.0566312554602,12.2851458394002,10.7255943915243,12.1380183443176,6984418.51010123,0.0,1.0
2008-07-14,14.9,15.89,14.72,15.49,2379200,10.9609983836565,11.6892794843155,10.8285836380821,11.3950244941503,3234201.73593476,0.0,1.0
2008-07-15,14.28,14.9,13.71,14.6,3587000,10.5049031489003,10.9609983836565,10.0855897879148,10.7403071410325,4876043.05094066,0.0,1.0
2008-07-16,17.02,17.41,14.02,14.56,4274700,12.5205498315324,12.8074484469436,10.3136374052929,10.710881642016,5810878.5140385,0.0,1.0
2008-07-17,18.5,18.85,16.94,17.12,3987600,13.609293295144,13.8667664115386,12.4616988334994,12.5941135790738,5420604.75883215,0.0,1.0
2008-07-18,18.24,19.0,17.58,18.53,2429000,13.4180275515365,13.9771120328506,12.9325068177638,13.6313624194064,3301898.12398519,0.0,1.0
2008-07-21,18.75,19.07,18.02,18.02,1269700,13.7932026639973,14.0286066561295,13.2561873069456,13.2561873069456,1725986.02224124,0.0,1.0
2008-07-22,11.32,11.32,7.95,8.67,37464500,8.32741622167728,8.32741622167728,5.84831792953484,6.37797691183233,50927938.3557196,0.0,1.0
2008-07-23,11.15,12.17,10.58,11.81,7926400,8.20235785085704,8.95270807577849,7.78304448987152,8.68787858462974,10774872.4948358,0.0,1.0
2008-07-24,11.11,11.59,10.7,11.2,4305600,8.17293235184051,8.52603834003884,7.8713209869211,8.23913972462769,5852882.89939506,0.0,1.0
2008-07-25,10.97,11.27,10.84,11.0,4861600,8.06994310528266,8.29063434790662,7.97431023347895,8.09201222954506,6608689.9627692,0.0,1.0
2008-07-28,10.37,11.27,10.25,11.08,3433600,7.62856062003475,8.29063434790662,7.54028412298517,8.15086322757811,4667516.42590182,0.0,1.0
2008-07-29,11.54,11.54,10.32,10.55,3103100,8.48925646626818,8.48925646626818,7.59177874626409,7.76097536560912,4218246.22006522,0.0,1.0
2008-07-30,11.67,12.95,11.48,11.81,3228100,8.58488933807189,9.52650530660077,8.44511821774339,8.68787858462974,4388166.87280221,0.0,1.0
2008-07-31,11.46,11.7,11.0,11.46,3159200,8.43040546823512,8.60695846233429,8.09201222954506,8.43040546823512,4294506.60901359,0.0,1.0
2008-08-01,12.51,12.86,11.12,11.85,4309000,9.20282481741897,9.46029793381359,8.18028872659464,8.71730408364627,5857504.74114951,0.0,1.0
2008-08-04,13.17,13.48,12.5,12.52,1951900,9.68834555119167,9.91639316856976,9.19546844266484,9.2101811921731,2653344.97661864,0.0,1.0
2008-08-05,14.41,14.57,12.83,13.78,2773100,10.600536020704,10.7182380167701,9.43822880955119,10.1370844111937,3769655.69683958,0.0,1.0
2008-08-06,15.0,15.48,13.9,14.66,3372700,11.0345621311978,11.3876681193961,10.2253609082433,10.7844453895573,4584731.08388836,0.0,1.0
2008-08-07,13.74,14.88,12.76,14.75,2760000,10.1076589121772,10.9462856341482,9.38673418627227,10.8506527623445,3751848.01243273,0.0,1.0
2008-08-08,13.83,14.43,12.06,13.21,2915600,10.1738662849644,10.6152487702123,8.87178795348304,9.7177710502082,3963365.24095973,0.0,1.0
2008-08-11,13.78,14.24,13.48,13.9,1339500,10.1370844111937,10.4754776498838,9.91639316856976,10.2253609082433,1820869.71472959,0.0,1.0
2008-08-12,13.68,14.22,13.51,13.72,1234500,10.0635206636524,10.4607649003755,9.93846229283216,10.0929461626689,1678136.36643051,0.0,1.0
2008-08-13,13.52,14.07,13.15,14.07,974400,9.94581866758629,10.3504192790635,9.67363280168341,10.3504192790635,1324565.47221538,0.0,1.0
2008-08-14,14.08,14.25,13.21,13.21,1106900,10.3577756538177,10.4828340246379,9.7177710502082,9.7177710502082,1504681.36411659,0.0,1.0
2008-08-15,14.7,14.87,14.14,14.21,2181500,10.8138708885738,10.9389292593941,10.4019139023425,10.4534085256214,2965455.23156596,0.0,1.0
2008-08-18,14.44,15.36,14.31,14.43,1577900,10.6226051449664,11.2993916223466,10.5269722731627,10.6152487702123,2144942.38362957,0.0,1.0
2008-08-19,14.17,14.44,13.87,13.87,785000,10.4239830266049,10.6226051449664,10.2032917839809,10.2032917839809,1067101.69918829,0.0,1.0
2008-08-20,14.08,14.59,13.88,14.17,813400,10.3908793402113,10.7672535208581,10.2432816223105,10.4572983132666,1102185.06297919,0.045,1.0
2008-08-21,14.17,14.32,13.81,13.83,609000,10.4572983132666,10.5679966016921,10.1916224210453,10.2063821928354,825216.011008521,0.0,1.0
2008-08-22,15.02,15.02,14.49,14.85,1476400,11.0845886143447,11.0845886143447,10.6934546619078,10.9591305541291,2000572.93703281,0.0,1.0
2008-08-25,14.77,15.28,14.74,15.0,972500,10.9000914669688,11.2764656476156,10.8779518092837,11.0698288425546,1317771.05206205,0.0,1.0
2008-08-26,14.84,15.5,14.48,15.5,1409300,10.951750668234,11.4388231373064,10.6860747760127,11.4388231373064,1909650.12202679,0.0,1.0
2008-08-27,15.06,15.15,14.51,14.77,1408500,11.1141081579248,11.1805271309802,10.7082144336978,10.9000914669688,1908566.09442612,0.0,1.0
2008-08-28,15.97,15.97,15.04,15.22,1538800,11.7856777743732,11.7856777743732,11.0993483861348,11.2321863322454,2085127.08988491,0.0,1.0
2008-08-29,16.26,16.63,15.73,15.83,1118200,11.9996944653292,12.2727502434456,11.6085605128923,11.6823593718426,1515199.57883371,0.0,1.0
2008-09-02,17.26,17.26,16.62,16.62,1551500,12.7376830548328,12.7376830548328,12.2653703575505,12.2653703575505,2102336.02804553,0.0,1.0
2008-09-03,18.16,18.44,17.09,17.49,3113100,13.4018727853861,13.6085095904471,12.6122249946172,12.9074204304187,4218357.90454948,0.0,1.0
2008-09-04,18.0,18.8,17.6,18.26,1600100,13.2837946110655,13.8741854826685,12.9885991752641,13.4756716443365,2168190.70478611,0.0,1.0
2008-09-05,18.36,18.47,17.14,17.14,1054800,13.5494705032869,13.6306492481323,12.6491244240924,12.6491244240924,1429290.39148076,0.0,1.0
2008-09-08,20.02,20.49,18.59,19.49,2725400,14.7745315618629,15.1213861989296,13.7192078788727,14.383397609426,3693011.02857574,0.0,1.0
2008-09-09,19.47,20.16,19.13,20.0,6144700,14.3686378376359,14.8778499643934,14.1177217172047,14.7597717900728,8326280.49728089,0.0,1.0
2008-09-10,18.39,19.98,17.35,19.75,2219900,13.571610160972,14.7450120182828,12.8041020278882,14.5752746426969,3008041.08840363,0.0,1.0
2008-09-11,18.37,18.42,17.31,18.22,1116600,13.5568503891819,13.5937498186571,12.774582484308,13.4461521007563,1513031.52363237,0.0,1.0
2008-09-12,18.37,18.76,17.6,18.1,995000,13.5568503891819,13.8446659390883,12.9885991752641,13.3575934700159,1348259.32833083,0.0,1.0
2008-09-15,15.86,18.46,15.47,16.25,2375400,11.7044990295277,13.6232693622372,11.4166834796213,11.9923145794342,3218748.9532835,0.0,1.0
2008-09-16,15.35,16.0,14.74,15.31,2664200,11.3281248488809,11.8078174320583,10.8779518092837,11.2986053053007,3610082.91712463,0.0,1.0
2008-09-17,13.04,15.5,11.59,14.85,2566200,9.62337120712748,11.4388231373064,8.5532877523472,10.9591305541291,3477289.5360428,0.0,1.0
2008-09-18,14.23,16.59,12.44,13.39,4124000,10.5015776286368,12.2432306998654,9.1805780534253,9.88166721345376,5588162.28144359,0.0,1.0
2008-09-19,19.5,19.5,16.2,18.6,3465100,14.390777495321,14.390777495321,11.955415149959,13.7265877647677,4695330.0488434,0.0,1.0
2008-09-22,16.94,20.64,16.85,20.05,1181600,12.5015267061917,15.2320844873552,12.4351077331364,14.796671219548,1601108.76618665,0.0,1.0
2008-09-23,16.3,18.67,15.6,17.0,843100,12.0292140089094,13.778246966033,11.5126219962568,12.5458060215619,1142429.58765399,0.0,1.0
2008-09-24,17.42,17.75,15.85,16.5,1513400,12.8557612291534,13.0992974636896,11.6971191436327,12.1768117268101,2050709.21356371,0.0,1.0
2008-09-25,17.69,18.87,17.5,17.6,737000,13.0550181483194,13.9258446839337,12.9148003163137,12.9885991752641,998660.427115404,0.0,1.0
2008-09-26,17.76,17.98,15.1,15.33,537500,13.1066773495847,13.2690348392755,11.143627701505,11.3133650770908,728331.044198816,0.0,1.0
2008-09-29,15.68,17.85,14.85,16.5,1418500,11.5716610834171,13.17309632264,10.9591305541291,12.1768117268101,1922116.43943446,0.0,1.0
2008-09-30,16.26,16.3,15.32,15.99,635300,11.9996944653292,12.0292140089094,11.3059851911958,11.8004375461632,860853.418380483,0.0,1.0
2008-10-01,16.16,16.65,15.52,16.25,407300,11.9258956063788,12.2875100152356,11.4535829090965,11.9923145794342,551905.552190102,0.0,1.0
2008-10-02,15.55,16.31,15.23,16.13,1107200,11.4757225667816,12.0365938948044,11.2395662181405,11.9037559486937,1500294.19932453,0.0,1.0
2008-10-03,14.94,16.0,14.48,15.75,771200,11.0255495271844,11.8078174320583,10.6860747760127,11.6233202846823,1045002.60704396,0.0,1.0
2008-10-06,12.05,15.04,11.11,14.0,1584300,8.89276250351888,11.0993483861348,8.19905322938545,10.331840253051,2146781.15967291,0.0,1.0
2008-10-07,11.0,12.79,10.86,11.71,1714200,8.11787448454005,9.43887405975157,8.01455608200954,8.64184638308764,2322800.14133138,0.0,1.0
2008-10-08,10.73,11.99,10.1,10.53,1310700,7.91861756537407,8.84848318814866,7.45368475398678,7.77101984747334,1776043.72024445,0.0,1.0
2008-10-09,9.7,11.43,9.34,10.79,1584300,7.15848931818532,8.43520957802662,6.89281342596401,7.96289688074429,2146781.15967291,0.0,1.0
2008-10-10,10.25,10.89,7.0,8.0,1838500,7.56438304241232,8.03669573969465,5.16592012652549,5.90390871602913,2491230.92978517,0.0,1.0
2008-10-13,12.88,13.35,10.8,11.21,932600,9.5052930328069,9.85214766987361,7.97027676663933,8.27285208833582,1263705.17547873,0.0,1.0
2008-10-14,12.95,13.42,11.43,13.0,877400,9.55695223407215,9.90380687113887,8.43520957802662,9.59385166354734,1188907.27103264,0.0,1.0
2008-10-15,10.85,12.65,10.85,12.43,595700,8.00717619611451,9.33555565722106,8.00717619611451,9.17319816753026,807194.052147415,0.0,1.0
2008-10-16,12.0,12.25,9.6,10.94,2029400,8.85586307404369,9.0403602214196,7.08469045923496,8.07359516916983,2749907.01599457,0.0,1.0
2008-10-17,11.98,12.73,11.03,11.7,1867000,8.84110330225362,9.39459474438135,8.14001414222516,8.6344664971926,2529849.41305897,0.0,1.0
2008-10-20,11.66,12.3,11.03,12.08,813000,8.60494695361246,9.07725965089479,8.14001414222516,8.91490216120398,1101643.04917886,0.0,1.0
2008-10-21,11.64,11.95,11.3,11.41,1079000,8.59018718182238,8.81896364456851,8.33927106139115,8.42044980623655,1462082.22640098,0.0,1.0
2008-10-22,10.73,11.56,10.4,11.35,630200,7.91861756537407,8.53114809466209,7.67508133083787,8.37617049086633,853942.742426224,0.0,1.0
2008-10-23,9.96,10.98,9.24,10.86,1053000,7.35036635145627,8.10311471274998,6.81901456701365,8.01455608200954,1426851.32937927,0.0,1.0
2008-10-24,8.63,10.11,8.62,9.0,1456400,6.36884152741642,7.46106463988181,6.36146164152139,6.64189730553277,1973472.24701611,0.0,1.0
2008-10-27,7.9,8.74,7.84,8.4,1135800,5.83010985707877,6.45002027226182,5.78583054170855,6.19910415183059,1539048.1860484,0.0,1.0
2008-10-28,8.95,9.0,7.4,8.18,2105800,6.60499787605759,6.64189730553277,5.46111556232695,6.03674666213978,2853431.65185836,0.0,1.0
2008-10-29,9.42,10.55,8.6,8.6,1116600,6.9518525131243,7.78577961926341,6.34670186973131,6.34670186973131,1513031.52363237,0.0,1.0
2008-10-30,9.59,9.73,8.72,9.7,841100,7.07731057333992,7.18062897587043,6.43526050047175,7.15848931818532,1139719.51865233,0.0,1.0
2008-10-31,11.23,11.23,9.23,9.5,1061100,8.28761186012589,8.28761186012589,6.81163468111861,7.01089160028459,1437827.10883603,0.0,1.0
2008-11-03,10.49,11.3,10.38,11.09,543700,7.7415003038932,8.33927106139115,7.6603215590478,8.18429345759538,736732.258103995,0.0,1.0
2008-11-04,11.22,11.32,10.33,10.57,821400,8.28023197423085,8.35403083318122,7.62342212957261,7.80053939105349,1113025.33898588,0.0,1.0
2008-11-05,9.97,11.38,9.78,11.01,827500,7.3577462373513,8.39831014855144,7.21752840534561,8.12525437043509,1121291.04944097,0.0,1.0
2008-11-06,8.8,10.03,8.8,9.93,819900,6.49429958763204,7.40202555272152,6.49429958763204,7.32822669377116,1110992.78723463,0.0,1.0
2008-11-07,9.65,10.06,8.65,8.65,1007900,7.12158988871014,7.42416521040663,6.3836012992065,6.3836012992065,1365739.27339161,0.0,1.0
2008-11-10,8.55,10.02,8.51,9.79,687900,6.30980244025613,7.39464566682648,6.28028289667599,7.22490829124065,932128.233124404,0.0,1.0
2008-11-11,8.71,8.96,7.98,8.4,570600,6.42788061457671,6.61237776195263,5.88914894423906,6.19910415183059,773182.686176458,0.0,1.0
2008-11-12,7.78,8.78,7.75,8.52,564500,5.74155122633833,6.47953981584197,5.71941156865322,6.28766278257102,764916.975721363,0.0,1.0
2008-11-13,8.1,8.17,6.52,7.92,1628200,5.97770757497949,6.02936677624475,4.81168560356374,5.84486962886884,2206267.17425957,0.0,1.0
2008-11-14,8.45,9.9,8.44,9.51,2578600,6.23600358130577,7.30608703608605,6.22862369541073,7.01827148617963,3494091.96385316,0.0,1.0
2008-11-17,8.49,8.63,8.03,8.33,1256900,6.26552312488591,6.36884152741642,5.92604837371424,6.14744495056533,1703142.86409953,0.0,1.0
2008-11-18,8.31,8.77,7.51,8.5,1124600,6.13268517877526,6.47215992994693,5.54229430717235,6.27290301078095,1523871.79963905,0.0,1.0
2008-11-19,6.99,8.18,6.84,8.16,1048000,5.19174972715812,6.07560983807631,5.08033878880708,6.06075504629617,1410992.51408058,0.045,1.0
2008-11-20,6.12,7.22,6.05,6.9,1204200,4.54556628472213,5.3625798326297,4.49357451349164,5.1249031641475,1621295.02428992,0.0,1.0
2008-11-21,6.61,7.0,5.49,7.0,1455800,4.9095086833355,5.19917712304818,4.07764034364779,5.19917712304818,1960040.93702148,0.0,1.0
2008-11-24,8.81,9.16,6.14,7.0,2119900,6.54353577915064,6.80349463530305,4.56042107650226,5.19917712304818,2854163.19713686,0.0,1.0
2008-11-25,9.62,9.82,8.23,9.02,1332400,7.14515484624622,7.2937027640476,6.11274681752665,6.69951109284209,1793899.2612223,0.0,1.0
2008-11-26,10.7,10.7,9.14,9.24,1117600,7.94731360237365,7.94731360237365,6.78863984352292,6.8629138024236,1504699.65051189,0.0,1.0
2008-11-28,11.24,11.24,10.17,10.55,447900,8.34839298043737,8.34839298043737,7.55366162020001,7.83590266402262,603037.735741119,0.0,1.0
2008-12-01,9.73,11.09,9.73,10.57,1363400,7.22685620103698,8.23698204208634,7.22685620103698,7.85075745580276,1835636.6352075,0.0,1.0
2008-12-02,10.54,10.54,9.75,10.0,846100,7.82847526813255,7.82847526813255,7.24171099281711,7.42739589006883,1139161.03641563,0.0,1.0
2008-12-03,11.2,11.38,9.93,10.2,1400400,8.31868339687709,8.45237652289834,7.37540411883835,7.57594380787021,1885452.21060921,0.0,1.0
2008-12-04,12.04,12.25,10.55,11.82,1331200,8.94258465164288,9.09855996533432,7.83590266402262,8.77918194206136,1792283.620939,0.0,1.0
2008-12-05,12.91,13.0,11.69,11.81,1149500,9.58876809407887,9.65561465708948,8.68262579549047,8.77175454617129,1547648.75470957,0.0,1.0
2008-12-08,14.29,14.34,13.25,13.34,875100,10.6137487269084,10.6508857063587,9.84129955434121,9.90814611735183,1178205.67659534,0.0,1.0
2008-12-09,13.89,15.12,13.69,14.02,1158400,10.3166528913056,11.2302225857841,10.1681049735042,10.4132090378765,1559631.42014403,0.0,1.0
2008-12-10,12.85,14.2,12.14,14.2,1414900,9.54420371873845,10.5469021638977,9.01685861054357,10.5469021638977,1904974.53069906,0.0,1.0
2008-12-11,12.44,13.33,12.39,12.72,1741600,9.23968048724563,9.90071872146176,9.20254350779529,9.44764757216756,2344832.59782704,0.0,1.0
2008-12-12,12.26,12.83,11.66,11.99,1048400,9.10598736122439,9.52934892695832,8.66034360782026,8.90544767219253,1411531.06084168,0.0,1.0
2008-12-15,11.64,12.46,11.38,12.32,858800,8.64548881604012,9.25453527902577,8.45237652289834,9.1505517365648,1156259.89608054,0.0,1.0
2008-12-16,12.3,12.43,11.47,11.95,1289900,9.13569694478467,9.23225309135556,8.51922308590895,8.87573808863226,1736678.66785548,0.0,1.0
2008-12-17,11.86,12.63,11.86,12.15,828500,8.80889152562164,9.38080100915694,8.80889152562164,9.02428600643363,1115464.97892725,0.0,1.0
2008-12-18,11.66,12.54,11.43,12.2,820200,8.66034360782026,9.31395444614632,8.48951350234868,9.06142298588398,1104290.13363444,0.0,1.0
2008-12-19,11.93,12.19,11.12,12.01,1213600,8.86088329685212,9.05399558999391,8.25926422975654,8.92030246397267,1633950.87317576,0.0,1.0
2008-12-22,10.93,11.96,10.76,11.85,823300,8.11814370784524,8.88316548452233,7.99187797771407,8.80146412973157,1108463.87103296,0.0,1.0
2008-12-23,10.81,11.68,10.4,11.1,557500,8.02901495716441,8.6751983996004,7.72449172567159,8.24440943797641,750599.54828237,0.0,1.0
2008-12-24,10.62,10.87,10.24,10.77,257500,7.8878944352531,8.07357933250482,7.60565339143049,7.99930537360413,346689.477457776,0.0,1.0
2008-12-26,10.61,10.68,10.31,10.68,483400,7.88046703936303,7.93245881059352,7.65764516266097,7.93245881059352,650833.760788696,0.0,1.0
2008-12-29,10.25,10.61,9.88,10.61,831800,7.61308078732056,7.88046703936303,7.33826713938801,7.88046703936303,1119907.98970632,0.0,1.0
2008-12-30,10.72,10.73,10.13,10.37,790700,7.96216839415379,7.96959579004386,7.52395203663973,7.70220953800138,1064572.31000335,0.0,1.0
2008-12-31,11.4,11.73,10.41,10.68,966300,8.46723131467847,8.71233537905074,7.73191912156166,7.93245881059352,1300994.33812602,0.0,1.0
2009-01-02,11.29,11.44,10.66,11.37,541200,8.38552995988771,8.49694089823875,7.91760401881338,8.44494912700826,728653.767767567,0.0,1.0
2009-01-05,11.75,12.01,11.03,11.3,540200,8.72719017083088,8.92030246397267,8.19241766674592,8.39295735577778,727307.400864819,0.0,1.0
2009-01-06,11.79,11.9,10.9,11.55,592300,8.75689975439116,8.83860110918191,8.09586152017503,8.57864225302951,797453.116498023,0.0,1.0
2009-01-07,11.0,12.06,10.94,11.48,739500,8.17013547907572,8.95743944342301,8.12557110373531,8.52665048179902,995638.324582624,0.0,1.0
2009-01-08,12.46,12.5,11.0,11.03,651600,9.25453527902577,9.28424486258604,8.17013547907572,8.19241766674592,877292.673831018,0.0,1.0
2009-01-09,11.32,12.79,11.21,12.5,738800,8.40781214755792,9.49963934339804,8.32611079276716,9.28424486258604,994695.8677507,0.0,1.0
2009-01-12,11.53,11.75,11.19,11.3,1865600,8.56378746124937,8.72719017083088,8.31125600098703,8.39295735577778,2511782.09376787,0.0,1.0
2009-01-13,11.5,11.67,10.9,11.41,847700,8.54150527357916,8.66777100371033,8.09586152017503,8.47465871056854,1141315.22346003,0.0,1.0
2009-01-14,10.22,11.11,9.86,11.11,1058000,7.59079859965035,8.25183683386648,7.32341234760787,8.25183683386648,1424456.18310807,0.0,1.0
2009-01-15,9.95,10.25,9.28,10.18,1435500,7.39025891061849,7.61308078732056,6.89262338598388,7.56108901609007,1932709.68889568,0.0,1.0
2009-01-16,9.95,10.2,9.41,10.06,1678900,7.39025891061849,7.57594380787021,6.98917953255477,7.47196026540925,2260415.3930247,0.0,1.0
2009-01-20,8.09,9.82,8.09,9.79,1893500,6.00876327506569,7.2937027640476,6.00876327506569,7.27142057637739,2549345.73035456,0.0,1.0
2009-01-21,8.55,8.55,7.95,8.27,1321100,6.35042348600885,6.35042348600885,5.90477973260472,6.14245640108693,1778685.31522124,0.0,1.0
2009-01-22,7.72,8.32,7.51,8.25,953500,5.73394962713314,6.17959338053727,5.5779743134417,6.12760160930679,1283760.84177083,0.0,1.0
2009-01-23,7.89,7.96,7.07,7.42,853200,5.86021535726431,5.91220712849479,5.25116889427867,5.51112775043108,1148720.24142514,0.0,1.0
2009-01-26,7.45,8.11,7.4,7.89,845500,5.53340993810128,6.02361806684582,5.49627295865094,5.86021535726431,1138353.21627398,0.0,1.0
2009-01-27,7.47,7.66,7.32,7.58,1082000,5.54826472988142,5.68938525179273,5.43685379153039,5.62996608467218,1456768.98877403,0.0,1.0
2009-01-28,8.73,8.77,7.5,7.73,2484900,6.48411661203009,6.51382619559037,5.57054691755163,5.74137702302321,3345587.11664011,0.0,1.0
2009-01-29,7.94,8.65,7.9,8.65,978500,5.89735233671465,6.42469744490954,5.86764275315438,6.42469744490954,1317420.01433955,0.0,1.0
2009-01-30,7.63,8.06,7.54,8.0,518000,5.66710306412252,5.98648108739548,5.6002565011119,5.94191671205507,697418.055623799,0.0,1.0
2009-02-02,8.05,8.17,7.3,7.53,1846900,5.97905369150541,6.06818244218624,5.42199899975025,5.59282910522183,2486605.03268648,0.0,1.0
2009-02-03,7.97,8.17,7.75,8.17,1121200,5.91963452438486,6.06818244218624,5.75623181480335,6.06818244218624,1509546.57136178,0.0,1.0
2009-02-04,7.9,8.09,7.69,8.0,774300,5.86764275315438,6.00876327506569,5.71166743946293,5.94191671205507,1042491.89279828,0.0,1.0
2009-02-05,7.44,7.84,7.15,7.81,1675300,5.52598254221121,5.82307837781397,5.31058806139922,5.80079619014376,2255568.47217481,0.0,1.0
2009-02-06,7.44,7.51,7.12,7.39,1187700,5.52598254221121,5.5779743134417,5.28830587372901,5.48884556276087,1599079.97039457,0.0,1.0
2009-02-09,7.39,7.5,7.29,7.43,872600,5.48884556276087,5.57054691755163,5.41457160386018,5.51855514632114,1174839.75933847,0.0,1.0
2009-02-10,6.98,7.5,6.9,7.39,1004400,5.18432233126805,5.57054691755163,5.1249031641475,5.48884556276087,1352290.91712074,0.0,1.0
2009-02-11,7.14,7.35,6.79,7.07,2462200,5.30316066550915,5.45913597920059,5.04320180935674,5.25116889427867,3315024.58794771,0.0,1.0
2009-02-12,7.38,7.47,6.88,6.95,746900,5.4814181668708,5.54826472988142,5.11004837236736,5.16204014359784,1005601.43966296,0.0,1.0
2009-02-13,6.55,7.88,6.28,7.88,1220200,4.86494430799509,5.85278796137424,4.66440461896323,5.85278796137424,1642836.8947339,0.0,1.0
2009-02-17,6.12,6.45,6.04,6.14,779100,4.54556628472213,4.7906703490944,4.48614711760158,4.56042107650226,1048954.45393147,0.0,1.0
2009-02-18,6.54,6.67,5.99,6.38,1519200,4.89094019361033,4.98816071733653,4.47962259323025,4.77128416440885,2031422.91802712,0.045,1.0
2009-02-19,5.76,6.71,5.57,6.65,1030900,4.30761705125313,5.0180747246369,4.16552551657638,4.97320371368634,1378484.65389294,0.0,1.0
2009-02-20,5.61,5.98,5.33,5.59,1528200,4.19543952387675,4.47214409140516,3.98604147277417,4.18048252022656,2043457.41398699,0.0,1.0
2009-02-23,5.15,6.02,5.07,5.7,1400000,3.85142843992251,4.50205809870553,3.79160042532177,4.26274604030258,1872032.70486964,0.0,1.0
2009-02-24,5.55,5.6,5.07,5.32,1263400,4.1505685129262,4.18796102205166,3.79160042532177,3.97856297094907,1689375.79952307,0.0,1.0
2009-02-25,4.98,5.5,4.75,5.4,1657000,3.72429390889594,4.11317600380073,3.55228836691882,4.03839098554981,2215684.422835,0.0,1.0
2009-02-26,4.87,5.73,4.86,5.07,1387500,3.64203038881992,4.28518154577786,3.63455188699483,3.79160042532177,1855318.12714759,0.0,1.0
2009-02-27,4.42,4.89,4.24,4.82,1831800,3.30549780669077,3.65698739247011,3.17088477383911,3.60463787969446,2449421.07770015,0.0,1.0
2009-03-02,3.81,4.5,3.73,4.31,1559600,2.84930919536015,3.36532582129151,2.78948118075941,3.22323428661476,2085444.43322478,0.0,1.0
2009-03-03,3.32,4.02,2.99,4.01,2615100,2.48286260593063,3.00635773368708,2.23607204570258,2.99887923186199,3496823.37607471,0.0,1.0
2009-03-04,3.08,3.55,2.69,3.35,4004700,2.30337856212841,2.65486814790775,2.01171699094981,2.5052981114059,5354949.55227962,0.0,1.0
2009-03-05,3.0,3.46,2.92,3.04,1509400,2.24355054752767,2.58756163148192,2.18372253292694,2.27346455482804,2018318.68909303,0.0,1.0
2009-03-06,3.65,3.74,3.05,3.06,1852500,2.72965316615867,2.7969596825845,2.28094305665313,2.28842155847823,2477100.41840787,0.0,1.0
2009-03-09,2.95,3.67,2.88,3.67,2140200,2.20615803840221,2.74461016980885,2.15380852562657,2.74461016980885,2861803.13925858,0.0,1.0
2009-03-10,3.52,3.54,3.07,3.53,2101600,2.63243264243247,2.64738964608265,2.29590006030332,2.63991114425756,2810188.52325289,0.0,1.0
2009-03-11,3.66,4.05,3.36,4.05,1282200,2.73713166798376,3.02879323916236,2.51277661323099,3.02879323916236,1714514.52441704,0.0,1.0
2009-03-12,3.92,3.98,3.17,3.63,1676300,2.93157271543616,2.97644372638671,2.37068507855424,2.71469616250848,2241491.73083784,0.0,1.0
2009-03-13,4.78,4.92,3.8,3.98,1576500,3.57472387239409,3.67942289794538,2.84183069353505,2.97644372638671,2108042.542305,0.0,1.0
2009-03-16,4.92,5.34,4.71,4.75,1702400,3.67942289794538,3.99351997459926,3.52237435961845,3.55228836691882,2276391.76912149,0.0,1.0
2009-03-17,5.45,5.45,4.54,4.96,1109200,4.07578349467527,4.07578349467527,3.39523982859188,3.70933690524575,1483184.76874386,0.0,1.0
2009-03-18,6.29,6.41,5.12,5.45,1394000,4.70397764798302,4.79371966988413,3.82899293444723,4.07578349467527,1864009.70756306,0.0,1.0
2009-03-19,5.82,6.5,5.43,6.44,1874900,4.35248806220369,4.86102618630996,4.06082649102509,4.81615517535941,2507052.94168578,0.0,1.0
2009-03-20,6.09,6.79,5.64,5.85,1702400,4.55440761148118,5.07790273923763,4.21787502935203,4.37492356767896,2276391.76912148,0.0,1.0
2009-03-23,7.47,7.5,6.23,6.26,1836800,5.58644086334391,5.60887636881918,4.65910663703247,4.68154214250774,2456106.90878897,0.0,1.0
2009-03-24,7.65,7.9,6.62,7.04,2222200,5.72105389619557,5.90801644182287,4.95076820821107,5.26486528486494,2971450.76911523,0.0,1.0
2009-03-25,8.31,8.5,7.5,7.5,2967600,6.21463501665166,6.35672655132841,5.60887636881918,5.60887636881918,3968174.46783654,0.0,1.0
2009-03-26,8.1,8.48,7.7,8.46,1842300,6.05758647832472,6.34176954767822,5.75844640532103,6.32681254402804,2463461.32298667,0.0,1.0
2009-03-27,7.37,8.07,7.36,7.99,1170900,5.51165584509298,6.03515097284944,5.50417734326789,5.9753229582487,1565687.92437991,0.0,1.0
2009-03-30,6.39,7.35,6.24,7.08,1348400,4.77876266623394,5.4966988414428,4.66658513885756,5.29477929216531,1803034.92803302,0.0,1.0
2009-03-31,6.77,6.97,6.19,6.55,1446500,5.06294573558745,5.21251577208929,4.6291926297321,4.89841869543542,1934210.93399567,0.0,1.0
2009-04-01,7.54,7.66,6.48,6.58,1466000,5.63879037611955,5.72853239802066,4.84606918265977,4.9208542009107,1960285.67524207,0.0,1.0
2009-04-02,8.03,8.2,7.63,7.92,2072700,6.00523696554907,6.13237149657564,5.70609689254538,5.92297344547306,2771544.41955951,0.0,1.0
2009-04-03,9.63,9.73,7.94,8.0,2246300,7.20179725756383,7.27658227581475,5.93793044912324,5.9828014600738,3003676.47496334,0.0,1.0
2009-04-06,8.93,9.45,8.52,9.45,1313000,6.67830212980737,7.06718422471217,6.37168355497859,7.06718422471217,1755699.24392417,0.0,1.0
2009-04-07,9.2,9.65,8.42,8.46,1501700,6.88022167908486,7.21675426121402,6.29689853672767,6.32681254402804,2008022.50921625,0.0,1.0
2009-04-08,9.1,9.96,8.98,9.28,925300,6.80543666083394,7.44858781779188,6.71569463893284,6.9400496936856,1237279.90129706,0.0,1.0
2009-04-09,9.87,9.96,9.27,9.52,1573100,7.38128130136604,7.44858781779188,6.93257119186051,7.11953373748782,2103496.1771646,0.0,1.0
2009-04-13,9.88,9.96,9.23,9.65,1124300,7.38875980319114,7.44858781779188,6.90265718456014,7.21675426121402,1503375.9786321,0.0,1.0
2009-04-14,8.96,10.0,8.94,9.67,956900,6.70073763528265,7.47850182509224,6.68578063163247,7.2317112648642,1279534.3537784,0.0,1.0
2009-04-15,8.9,8.98,8.46,8.88,1104000,6.6558666243321,6.71569463893284,6.32681254402804,6.64090962068191,1476231.50441149,0.0,1.0
2009-04-16,8.83,9.3,8.67,9.06,919200,6.60351711155645,6.95500669733579,6.48386108235498,6.77552265353357,1229123.1873687,0.0,1.0
2009-04-17,9.04,9.27,8.4,8.73,751300,6.76056564988339,6.93257119186051,6.28194153307749,6.52873209330553,1004612.97940612,0.0,1.0
2009-04-20,8.22,8.89,8.17,8.77,1428200,6.14732850022583,6.64838812250701,6.10993599110036,6.5586461006059,1909740.79221059,0.0,1.0
2009-04-21,9.2,9.31,8.04,8.15,926500,6.88022167908486,6.96248519916088,6.01271546737416,6.09497898745018,1238884.50075838,0.0,1.0
2009-04-22,8.9,9.62,8.38,9.1,838900,6.6558666243321,7.19431875573874,6.2669845294273,6.80543666083394,1121748.74008225,0.0,1.0
2009-04-23,8.95,9.08,8.44,8.93,848800,6.69325913345756,6.79047965718376,6.31185554037785,6.67830212980737,1134986.68563811,0.0,1.0
2009-04-24,9.16,9.3,8.71,9.07,667900,6.8503076717845,6.95500669733579,6.51377508965535,6.78300115535867,893093.316844596,0.0,1.0
2009-04-27,8.95,9.35,8.75,8.82,640300,6.69325913345756,6.99239920646125,6.54368909695571,6.59603860973136,856187.529234309,0.0,1.0
2009-04-28,8.96,9.47,8.75,8.79,517300,6.70073763528265,7.08214122836236,6.54368909695571,6.57360310425608,691716.084449333,0.0,1.0
2009-04-29,9.86,10.04,9.0,9.11,952000,7.37380279954095,7.50841583239261,6.73065164258302,6.81291516265903,1272982.23931136,0.0,1.0
2009-04-30,9.66,10.16,9.62,9.97,655400,7.22423276303911,7.59815785429372,7.19431875573874,7.45606631961697,876378.739122546,0.0,1.0
2009-05-01,10.19,10.71,9.67,9.67,808500,7.620593359769,8.00947545467379,7.2317112648642,7.2317112648642,1081098.88706222,0.0,1.0
2009-05-04,11.15,11.19,10.19,10.19,919900,8.33852953497785,8.36844354227822,7.620593359769,7.620593359769,1230059.20372113,0.0,1.0
2009-05-05,11.08,11.25,10.69,11.07,895300,8.28618002220221,8.41331455322877,7.99451845102361,8.27870152037712,1197164.91476414,0.0,1.0
2009-05-06,11.74,11.8,10.55,11.31,888600,8.77976114265829,8.82463215360885,7.88981942547232,8.45818556417933,1188205.90110512,0.0,1.0
2009-05-07,11.13,11.98,10.94,11.98,975900,8.32357253132767,8.95924518646051,8.18148099665092,8.95924518646051,1304940.51191592,0.0,1.0
2009-05-08,13.72,14.3,12.02,12.43,2470600,10.2605045040266,10.6942576098819,8.98915919376088,9.29577776858966,3303602.8576078,0.0,1.0
2009-05-11,13.67,14.22,12.5,13.51,1327100,10.2231119949011,10.6344295952812,9.34812728136531,10.1034559656996,1774553.28759465,0.0,1.0
2009-05-12,13.96,14.54,13.54,13.95,1375600,10.4399885478288,10.8737416536841,10.1258914711749,10.4325100460037,1839405.8491562,0.0,1.0
2009-05-13,12.59,13.48,12.56,13.45,1269500,9.41543379779113,10.0810204602243,9.39299829231586,10.0585849547491,1697532.51345144,0.0,1.0
2009-05-14,13.67,13.9,12.58,12.71,1154800,10.2231119949011,10.3951175368782,9.40795529596604,9.50517581969224,1544159.5482739,0.0,1.0
2009-05-15,12.89,14.0,12.78,13.61,939500,9.6397888525439,10.4699025551291,9.55752533246789,10.1782409839505,1256267.66158931,0.0,1.0
2009-05-18,14.43,14.56,12.7,12.84,929500,10.7914781336081,10.8886986573343,9.49769731786715,9.60239634341844,1242895.99941167,0.0,1.0
2009-05-19,13.92,14.85,13.83,14.27,1260400,10.4100745405284,11.105575210262,10.3427680241026,10.6718221044066,1685364.30086979,0.0,1.0
2009-05-20,13.63,14.55,13.45,13.97,1211700,10.2268512458136,10.9171449469251,10.0917937825527,10.4819597875287,1614912.60633723,0.045,1.0
2009-05-21,12.61,13.4,11.84,13.3,1605300,9.46152562066838,10.0542778205358,8.88377980560774,9.97924589650194,2139489.31827445,0.0,1.0
2009-05-22,12.73,13.0,12.28,12.7,590800,9.551563929509,9.75415012440039,9.21392027135668,9.52905435229885,787398.174320403,0.0,1.0
2009-05-26,14.05,14.07,12.56,12.56,1084400,10.5419853267558,10.5569917115626,9.42400965865146,9.42400965865146,1445251.48990021,0.0,1.0
2009-05-27,12.9,14.04,12.83,13.94,1427500,9.67911820036655,10.5344821343524,9.62659585354285,10.4594502103186,1902523.51699793,0.0,1.0
2009-05-28,13.07,13.38,11.9,13.03,932700,9.80667247122409,10.039271435729,8.92879896002805,9.77665970161055,1243070.88217441,0.0,1.0
2009-05-29,13.11,13.22,12.8,13.14,1510000,9.83668524083763,9.91922035727486,9.6040862763327,9.85919481804778,2012476.71500306,0.0,1.0
2009-06-01,14.6,14.73,13.39,13.55,1415800,10.954660908942,11.052202410186,10.0467746281324,10.1668257065866,1886930.15437174,0.0,1.0
2009-06-02,14.21,14.66,14.1,14.66,1225500,10.66203640521,10.9996800633623,10.5795012887727,10.9996800633623,1633304.7776399,0.0,1.0
2009-06-03,14.38,14.39,13.79,13.97,782800,10.7895906760675,10.7970938684709,10.3469023242678,10.4819597875287,1043289.25331417,0.0,1.0
2009-06-04,15.47,15.68,14.4,14.53,1180600,11.6074386480365,11.7650056885076,10.8045970608743,10.9021385621183,1573463.58260438,0.0,1.0
2009-06-05,15.58,15.81,15.25,15.75,808500,11.6899737644737,11.8625471897516,11.442368415162,11.8175280353312,1077541.34045031,0.0,1.0
2009-06-08,15.39,15.62,14.98,15.51,622100,11.5474131088094,11.7199865340872,11.2397822202706,11.63745141765,829113.751260532,0.0,1.0
2009-06-09,15.62,15.86,15.14,15.39,447600,11.7199865340872,11.9000631517685,11.3598332987248,11.5474131088094,596546.077904221,0.0,1.0
2009-06-10,15.32,16.07,15.21,15.81,749000,11.4948907619857,12.0576301922396,11.4123556455485,11.8625471897516,998241.761282975,0.0,1.0
2009-06-11,15.09,15.77,14.64,15.03,790500,11.3223173367078,11.832534420138,10.9846736785555,11.2772981822875,1053551.55179465,0.0,1.0
2009-06-12,14.89,14.95,14.42,14.89,554800,11.1722534886401,11.2172726430605,10.8196034456811,11.1722534886401,739418.597009074,0.0,1.0
2009-06-15,14.15,14.6,13.97,14.56,852400,10.6170172507897,10.954660908942,10.4819597875287,10.9246481393284,1136049.76944941,0.0,1.0
2009-06-16,12.43,12.96,12.25,12.55,3102800,9.32646815740745,9.72413735478686,9.19141069414653,9.41650646624807,4135306.45782218,0.0,1.0
2009-06-17,12.79,13.28,12.3,12.4,2183200,9.59658308392931,9.96423951169517,9.22892665616345,9.3039585801973,2909694.81072496,0.0,1.0
2009-06-18,11.09,12.6,11.06,12.37,6667800,8.32104037535388,9.454022428265,8.29853079814372,9.28144900298715,8886617.3776804,0.0,1.0
2009-06-19,11.5,11.67,11.15,11.35,21277700,8.62867126389266,8.7562255347502,8.36605952977419,8.51612337784188,28358195.8932587,0.0,1.0
2009-06-22,10.93,11.39,10.68,11.28,4140700,8.20098929689972,8.54613614745542,8.01340948681509,8.46360103101819,5518584.32702859,0.0,1.0
2009-06-23,11.04,11.48,10.28,11.09,2398600,8.28352441333695,8.61366487908589,7.7132817906797,8.32104037535388,3196772.61497109,0.0,1.0
2009-06-24,11.64,11.68,11.13,11.14,2894000,8.73371595754005,8.76372872715359,8.35105314496742,8.3585563373708,3857024.90941646,0.0,1.0
2009-06-25,12.04,12.2,11.46,11.46,2292000,9.03384365367544,9.1538947321296,8.59865849427912,8.59865849427912,3054699.75548809,0.0,1.0
2009-06-26,11.93,12.24,11.7,11.99,3116500,8.95130853723821,9.18390750174314,8.77873511196035,8.99632769165852,4153565.35252122,0.0,1.0
2009-06-29,12.29,12.56,11.76,11.96,1529700,9.22142346376006,9.42400965865146,8.82375426638067,8.97381811444837,2038732.20592065,0.0,1.0
2009-06-30,12.38,12.44,12.06,12.34,2098100,9.28895219539053,9.33397134981084,9.04885003848221,9.25893942577699,2796276.42102511,0.0,1.0
2009-07-01,12.66,12.69,12.26,12.47,1698300,9.49904158268531,9.52155115989546,9.19891388654991,9.35648092702099,2263436.55966205,0.0,1.0
2009-07-02,12.05,12.43,11.94,12.35,943200,9.04134684607883,9.32646815740745,8.95881172964159,9.26644261818038,1257064.92555688,0.0,1.0
2009-07-06,11.88,11.98,11.5,11.81,1710900,8.91379257522128,8.98882449925513,8.62867126389266,8.86127022839759,2280229.41172102,0.0,1.0
2009-07-07,11.15,11.88,10.94,11.85,3700100,8.36605952977419,8.91379257522128,8.2084924893031,8.89128299801113,4931367.61137935,0.0,1.0
2009-07-08,10.84,11.5,10.64,11.2,2072100,8.13346056526925,8.62867126389266,7.98339671720155,8.40357549179111,2761624.50407804,0.0,1.0
2009-07-09,10.95,11.15,10.72,11.15,1061400,8.21599568170649,8.36605952977419,8.04342225642863,8.36605952977419,1414597.87106242,0.0,1.0
2009-07-10,10.99,11.11,10.7,10.77,916600,8.24600845132003,8.33604676016065,8.02841587162186,8.08093821844556,1221613.34898795,0.0,1.0
2009-07-13,11.55,11.59,10.97,10.99,1934200,8.66618722590958,8.69619999552312,8.23100206651326,8.24600845132003,2577836.06765491,0.0,1.0
2009-07-14,11.56,11.69,11.28,11.57,750700,8.67369041831297,8.77123191955697,8.46360103101819,8.68119361071635,1000507.4635449,0.0,1.0
2009-07-15,12.19,12.3,11.75,11.93,1598400,9.14639153972622,9.22892665616345,8.81625107397728,8.95130853723821,2130293.23262311,0.0,1.0
2009-07-16,12.56,12.68,11.95,12.05,1633100,9.42400965865146,9.51404796749208,8.96631492204498,9.04134684607883,2176540.21408708,0.0,1.0
2009-07-17,12.67,12.86,12.42,12.49,1112000,9.50654477508869,9.64910543075301,9.31896496500407,9.37148731182777,1482035.83250557,0.0,1.0
2009-07-20,13.31,13.31,12.63,12.72,1576800,9.98674908890533,9.98674908890533,9.47653200547515,9.54406073710562,2101505.48623631,0.0,1.0
2009-07-21,13.91,13.93,13.3,13.36,1709000,10.4369406331084,10.4519470179152,9.97924589650194,10.0242650509223,2277697.15625181,0.0,1.0
2009-07-22,14.5,14.7,13.59,13.84,2332600,10.8796289849081,11.0296928329758,10.1968384762001,10.3844182862847,3108810.05656699,0.0,1.0
2009-07-23,14.64,15.08,14.14,14.44,2068500,10.9846736785555,11.3148141443045,10.6095140583863,10.8346098304878,2756826.54634691,0.0,1.0
2009-07-24,14.6,14.74,14.34,14.39,880200,10.954660908942,11.0597056025894,10.759577906454,10.7970938684709,1173100.66526205,0.0,1.0
2009-07-27,14.62,14.78,14.48,14.52,564800,10.9696672937488,11.0897183722029,10.8646226001014,10.8946353697149,752746.257373327,0.0,1.0
2009-07-28,14.17,15.39,14.14,15.25,2093600,10.6320236355964,11.5474131088094,10.6095140583863,11.442368415162,2790278.9738612,0.0,1.0
2009-07-29,14.21,14.44,13.18,14.0,3003100,10.66203640521,10.8346098304878,9.88920758766132,10.5044693647389,4002429.68399051,0.0,1.0
2009-07-30,14.2,14.67,14.12,14.3,1202300,10.6545332128066,11.0071832557657,10.5945076735795,10.7295651368404,1602384.60559482,0.0,1.0
2009-07-31,13.97,14.31,13.94,14.14,1008900,10.4819597875287,10.7370683292438,10.4594502103186,10.6095140583863,1344627.65415006,0.0,1.0
2009-08-03,14.29,14.49,14.01,14.11,1940400,10.722061944437,10.8721257925047,10.5119725571423,10.5870044811761,2586099.21708077,0.0,1.0
2009-08-04,14.84,15.21,14.1,14.16,2757000,11.1347375266232,11.4123556455485,10.5795012887727,10.624520443193,3674435.96242612,0.0,1.0
2009-08-05,14.82,14.99,14.31,14.85,2566000,11.1197311418165,11.247285412674,10.7370683292438,11.1422407190266,3419877.64946876,0.0,1.0
2009-08-06,17.1,17.35,14.74,14.97,5673700,12.8304590097882,13.0180388198728,11.0597056025894,11.2322790278672,7561714.66086945,0.0,1.0
2009-08-07,17.56,18.75,15.8,15.99,6071600,13.1756058603439,14.0684857563467,11.8550439973482,11.9976046530125,8092022.26676331,0.0,1.0
2009-08-10,16.94,17.78,16.8,17.69,1689600,12.7104079313341,13.3406760932184,12.6053632376867,13.2731473615879,2251841.49514514,0.0,1.0
2009-08-11,16.21,16.79,15.96,16.69,2081600,12.162674885887,12.5978600452833,11.9750950758023,12.5228281212494,2774285.78142408,0.0,1.0
2009-08-12,16.75,16.99,15.99,16.15,2725500,12.5678472756697,12.747923893351,11.9976046530125,12.1176557314666,3632453.83227871,0.0,1.0
2009-08-13,18.08,18.69,17.23,17.68,3566400,13.5657718653199,14.0234666019264,12.9280005110322,13.2656441691845,4753176.79230923,0.0,1.0
2009-08-14,17.52,18.15,17.23,18.15,1403400,13.1455930907304,13.6182942121436,12.9280005110322,13.6182942121436,1870403.85552006,0.0,1.0
2009-08-17,16.36,17.24,16.29,17.06,2016900,12.2752227719377,12.9355037034356,12.222700425114,12.8004462401747,2688055.81886734,0.0,1.0
2009-08-18,17.56,17.64,16.36,16.47,2048900,13.1756058603439,13.235631399571,12.2752227719377,12.357757888375,2730704.33203296,0.0,1.0
2009-08-19,17.8,18.56,16.71,17.22,2910600,13.3894468438404,13.9611310911055,12.5695312786839,12.9531614972433,3869366.71874789,0.045,1.0
2009-08-20,18.71,18.75,17.78,17.82,1837300,14.0739635083289,14.1040521529218,13.3744025215439,13.4044911661368,2442516.13837541,0.0,1.0
2009-08-21,19.7,19.9,19.01,19.05,2604200,14.8186574620031,14.9691006849676,14.2996283427756,14.3297169873685,3462036.97140221,0.0,1.0
2009-08-24,19.6,20.2,19.47,19.83,1624000,14.7434358505209,15.1947655194144,14.645647755594,14.9164455569301,2158954.01334658,0.0,1.0
2009-08-25,20.05,20.36,19.59,19.81,1929400,15.081933102191,15.315120097786,14.7359136893727,14.9014012346336,2564954.35551164,0.0,1.0
2009-08-26,19.97,20.29,19.52,19.96,1721500,15.0217558130052,15.2624649697484,14.6832585613351,15.014233651857,2288571.01845822,0.0,1.0
2009-08-27,20.02,20.02,18.97,19.99,2123500,15.0593666187463,15.0593666187463,14.2695396981827,15.0368001353017,2822991.90107234,0.0,1.0
2009-08-28,20.1,20.42,19.23,20.26,2936300,15.1195439079321,15.3602530646753,14.4651158880366,15.2398984863037,3903532.43189014,0.0,1.0
2009-08-31,19.9,19.96,18.39,19.27,10065900,14.9691006849676,15.014233651857,13.8332543515857,14.4952045326295,13381659.607725,0.0,1.0
2009-09-01,17.98,20.1,17.85,19.58,3286400,13.5248457445084,15.1195439079321,13.4270576495815,14.7283915282244,4368957.18562946,0.0,1.0
2009-09-02,17.53,18.33,17.4,17.84,2284900,13.1863484928383,13.7881213846963,13.0885603979114,13.4195354884333,3037557.89722637,0.0,1.0
2009-09-03,17.65,18.02,17.28,17.72,2123400,13.276614426617,13.5549343891013,12.9982944641327,13.3292695546546,2822858.96055428,0.0,1.0
2009-09-04,17.77,17.95,17.37,17.67,1454700,13.3668803603957,13.5022792610638,13.0659939144667,13.2916587489135,1933885.71626557,0.0,1.0
2009-09-08,18.79,18.82,17.87,17.97,1795700,14.1341407975147,14.1567072809593,13.442101971878,13.5173235833602,2387212.88286112,0.0,1.0
2009-09-09,19.15,19.37,18.17,18.38,2533400,14.4049385988508,14.5704261441117,13.6677668063247,13.8257321904374,3367915.08461344,0.0,1.0
2009-09-10,19.31,19.5,18.66,19.06,1035500,14.5252931772224,14.6682142390386,14.0363527025877,14.3372391485167,1376599.06454457,0.0,1.0
2009-09-11,19.46,19.77,19.03,19.26,1110300,14.6381255944457,14.8713125900407,14.3146726650721,14.4876823714812,1476038.57205586,0.0,1.0
2009-09-14,19.43,19.5,18.81,19.18,1118100,14.6155591110011,14.6682142390386,14.1491851198111,14.4275050822954,1486407.93246479,0.0,1.0
2009-09-15,19.45,19.65,19.23,19.33,987400,14.6306034332975,14.781046656262,14.4651158880366,14.5403374995188,1312654.67535617,0.0,1.0
2009-09-16,19.92,20.13,19.24,19.5,2386300,14.9841450072641,15.1421103913768,14.4726380491848,14.6682142390386,3172359.58254246,0.0,1.0
2009-09-17,19.52,20.22,19.36,19.81,1288200,14.6832585613351,15.2098098417108,14.5629039829635,14.9014012346336,1712539.75369031,0.0,1.0
2009-09-18,19.75,20.17,19.66,19.66,1842700,14.8562682677443,15.1721990359697,14.7885688174102,14.7885688174102,2449694.92635083,0.0,1.0
2009-09-21,19.69,19.78,19.33,19.33,963000,14.8111353008549,14.8788347511889,14.5403374995188,14.5403374995188,1280217.18894875,0.0,1.0
2009-09-22,20.25,20.46,19.7,19.86,1709400,15.2323763251555,15.3903417092682,14.8186574620031,14.9390120403747,2272485.21577257,0.0,1.0
2009-09-23,20.43,21.06,20.34,20.34,2029100,15.3677752258235,15.8416713781617,15.3000757754895,15.3000757754895,2697496.05202067,0.0,1.0
2009-09-24,19.35,20.64,19.22,20.64,1703200,14.5553818218153,15.5257406099363,14.4575937268883,15.5257406099363,2264242.90365265,0.0,1.0
2009-09-25,19.32,19.63,19.21,19.21,854700,14.5328153383706,14.7660023339656,14.4500715657401,14.4500715657401,1136242.60788628,0.0,1.0
2009-09-28,20.44,20.5,19.42,19.55,1281000,15.3752973869718,15.4204303538611,14.6080369498528,14.7058250447798,1702968.03638976,0.0,1.0
2009-09-29,19.91,20.58,19.78,20.58,1458800,14.9766228461159,15.4806076430469,14.8788347511889,15.4806076430469,1939336.27750615,0.0,1.0
2009-09-30,19.42,20.07,19.23,19.99,840600,14.6080369498528,15.0969774244875,14.4651158880366,15.0368001353017,1117497.99483937,0.0,1.0
2009-10-01,18.23,19.47,18.21,19.43,1140000,13.7128997732141,14.645647755594,13.6978554509176,14.6155591110011,1515521.90592063,0.0,1.0
2009-10-02,18.15,18.48,17.84,17.88,1891300,13.6527224840283,13.9009538019197,13.4195354884333,13.4496241330262,2514304.01812955,0.0,1.0
2009-10-05,19.78,19.83,18.7,18.7,2648000,14.8788347511889,14.9164455569301,14.0664413471806,14.0664413471806,3520264.9183139,0.0,1.0
2009-10-06,19.89,20.39,19.42,20.04,3474600,14.9615785238194,15.3376865812306,14.6080369498528,15.0744109410428,4619151.24062442,0.0,1.0
2009-10-07,19.87,19.95,19.41,19.75,827400,14.946534201523,15.0067114907088,14.6005147887046,14.8562682677443,1099949.84645502,0.0,1.0
2009-10-08,19.84,20.0,19.62,20.0,1252200,14.9239677180783,15.0443222964499,14.7584801728173,15.0443222964499,1664681.16718756,0.0,1.0
2009-10-09,19.9,19.97,19.73,19.87,847100,14.9691006849676,15.0217558130052,14.8412239454478,14.946534201523,1126139.12851348,0.0,1.0
2009-10-12,20.14,20.23,19.67,19.95,1142900,15.149632552525,15.2173320028591,14.7960909785585,15.0067114907088,1519377.18094447,0.0,1.0
2009-10-13,19.9,20.4,19.76,20.12,1191900,14.9691006849676,15.3452087423789,14.8637904288925,15.1345882302286,1584518.03479544,0.0,1.0
2009-10-14,20.55,20.61,20.01,20.26,1300800,15.4580411596022,15.5031741264916,15.0518444575981,15.2398984863037,1729290.25896629,0.0,1.0
2009-10-15,20.61,20.66,20.22,20.33,569700,15.5031741264916,15.5407849322327,15.2098098417108,15.2925536143413,757362.131406127,0.0,1.0
2009-10-16,19.57,20.35,19.29,20.0,1010700,14.7208693670762,15.3075979366377,14.5102488549259,15.0443222964499,1343629.8160649,0.0,1.0
2009-10-19,19.89,20.23,19.45,19.62,710400,14.9615785238194,15.2173320028591,14.6306034332975,14.7584801728173,944409.440321069,0.0,1.0
2009-10-20,19.45,20.02,19.41,19.96,653700,14.6306034332975,15.0593666187463,14.6005147887046,15.014233651857,869032.166579227,0.0,1.0
2009-10-21,18.71,19.78,18.65,19.42,779800,14.0739635083289,14.8788347511889,14.0288305414395,14.6080369498528,1036670.15985694,0.0,1.0
2009-10-22,19.15,19.26,18.46,18.73,691300,14.4049385988508,14.4876823714812,13.8859094796232,14.0890078306253,919017.801370992,0.0,1.0
2009-10-23,18.23,19.3,18.14,19.28,715200,13.7128997732141,14.5177710160741,13.64520032288,14.5027266937777,950790.5851881,0.0,1.0
2009-10-26,17.56,18.81,17.5,18.32,815900,13.208914976283,14.1491851198111,13.1637820093936,13.7805992235481,1084661.68687776,0.0,1.0
2009-10-27,17.53,17.98,17.38,17.59,512700,13.1863484928383,13.5248457445084,13.0735160756149,13.2314814597277,681586.036110096,0.0,1.0
2009-10-28,17.0,17.68,16.91,17.43,1466400,12.7876739519824,13.2991809100617,12.7199745016484,13.1111268813561,1949439.75687896,0.0,1.0
2009-10-29,17.59,17.73,17.17,17.24,1300700,13.2314814597277,13.3367917158028,12.9155506915022,12.9682058195398,1729157.31844821,0.0,1.0
2009-10-30,16.58,17.68,16.31,17.4,1937700,12.4717431837569,13.2991809100617,12.2686448327549,13.0885603979114,2575988.4185109,0.0,1.0
2009-11-02,16.73,17.19,16.35,16.71,1504800,12.5845756009803,12.9305950137987,12.2987334773478,12.5695312786839,2000488.91581524,0.0,1.0
2009-11-03,16.69,16.91,16.46,16.56,1302300,12.5544869563874,12.7199745016484,12.3814772499782,12.4566988614605,1731284.36673723,0.0,1.0
2009-11-04,16.31,17.19,16.25,16.88,1548400,12.2686448327549,12.9305950137987,12.2235118658655,12.6974080182037,2058450.98169079,0.0,1.0
2009-11-05,17.17,17.28,16.47,16.6,936300,12.9155506915022,12.9982944641327,12.3889994111265,12.4867875060534,1244722.07062587,0.0,1.0
2009-11-06,17.01,17.49,16.62,16.67,582900,12.7951961131306,13.1562598482454,12.5018318283498,12.539442634091,774910.279790472,0.0,1.0
2009-11-09,17.84,17.93,17.16,17.28,626000,13.4195354884333,13.4872349387673,12.908028530354,12.9982944641327,832207.643075716,0.0,1.0
2009-11-10,17.33,17.98,17.17,17.63,669200,13.0359052698738,13.5248457445084,12.9155506915022,13.2615701043206,889637.946879026,0.0,1.0
2009-11-11,18.3,18.55,16.65,16.73,1762300,13.7655549012516,13.9536089299573,12.5243983117945,12.5845756009803,2342810.74982802,0.0,1.0
2009-11-12,18.1,18.45,18.02,18.3,737600,13.6151116782871,13.878387318475,13.5549343891013,13.7655549012516,980569.261234265,0.0,1.0
2009-11-13,21.66,22.69,18.48,18.67,8520900,16.2930010470552,17.0677836453224,13.9009538019197,14.043874863736,11327728.6036484,0.0,1.0
2009-11-16,21.21,21.84,20.85,21.54,2166900,15.9545037953851,16.4283999477233,15.683705994049,16.2027351132765,2880688.08591177,0.0,1.0
2009-11-17,21.21,21.21,21.21,21.21,14621000,15.9545037953851,15.9545037953851,15.9545037953851,15.9545037953851,19437233.1460224,0.0,1.0
2009-11-18,25.91,26.18,25.24,25.24,3125500,19.5237692602178,19.7272203486107,19.0189091519837,19.0189091519837,4147851.98086779,0.045,1.0
2009-11-19,25.01,25.79,24.83,25.64,1865800,18.845598965575,19.4333465542655,18.7099649066464,19.320318171825,2476103.73569128,0.0,1.0
2009-11-20,24.58,25.0,24.11,24.66,1526700,18.5215842692456,18.838063740079,18.1674286709321,18.5818660732139,2026084.02469712,0.0,1.0
2009-11-23,23.74,25.9,23.46,24.88,2081000,17.888625327579,19.5162340347218,17.6776390136901,18.7476410341266,2761695.7197843,0.0,1.0
2009-11-24,23.04,23.96,22.72,23.96,1957800,17.3611595428568,18.0544002884917,17.1200323269838,18.0544002884917,2598196.96309164,0.0,1.0
2009-11-25,22.9,23.43,22.66,23.22,1582600,17.2556663859123,17.655033337202,17.0748209740076,17.4967936017853,2100268.93134582,0.0,1.0
2009-11-27,22.3,22.77,22.02,22.07,668200,16.8035528561504,17.1577084544639,16.5925665422615,16.6302426697417,886768.419010032,0.0,1.0
2009-11-30,22.68,22.86,22.06,22.68,2507000,17.0898914249996,17.2255254839282,16.6227074442457,17.0898914249996,3327040.44665991,0.0,1.0
2009-12-01,21.89,22.18,21.19,21.24,15526200,16.4946086108131,16.7131301501981,15.9671428260909,16.0048189535711,20604824.6441688,0.0,1.0
2009-12-02,21.95,22.67,21.82,22.28,6661700,16.5398199637893,17.0823561995036,16.4418620323409,16.7884824051584,8840744.05405437,0.0,1.0
2009-12-03,21.89,22.51,21.82,22.39,6349100,16.4946086108131,16.9617925915671,16.4418620323409,16.8713698856147,8425892.50095271,0.0,1.0
2009-12-04,21.43,22.43,21.39,22.38,3548500,16.1479882379957,16.9015107875988,16.1178473360116,16.8638346601187,4709215.40684988,0.0,1.0
2009-12-07,20.91,21.7,20.65,21.7,3363700,15.756156512202,16.3514393263885,15.5602406493052,16.3514393263885,4463967.27181091,0.0,1.0
2009-12-08,19.84,21.06,19.67,20.75,3526700,14.9498873841267,15.8691848946425,14.8217885506941,15.6355929042655,4680284.62035718,0.0,1.0
2009-12-09,20.48,20.56,19.77,19.77,2373200,15.4321418158727,15.4924236198409,14.8971408056544,14.8971408056544,3149474.42681024,0.0,1.0
2009-12-10,20.75,20.85,20.23,20.71,2186800,15.6355929042655,15.7109451592259,15.2437611784719,15.6054520022814,2902102.93129473,0.0,1.0
2009-12-11,20.85,21.01,20.5,20.52,1733800,15.7109451592259,15.8315087671624,15.4472122668647,15.4622827178568,2300926.49637771,0.0,1.0
2009-12-14,20.94,21.03,20.3,20.86,1875800,15.7787621886901,15.8465792181544,15.2965077569441,15.7184803847219,2489374.73866959,0.0,1.0
2009-12-15,20.65,20.87,20.51,20.86,2116500,15.5602406493052,15.7260156102179,15.4547474923608,15.7184803847219,2808807.78035728,0.0,1.0
2009-12-16,22.1,22.2,21.34,21.51,5176100,16.6528483462298,16.7282006011901,16.0801712085314,16.2082700419639,6869203.85159805,0.0,1.0
2009-12-17,21.83,22.02,21.52,21.87,1991600,16.4493972578369,16.5925665422615,16.21580526746,16.4795381598211,2643052.95315831,0.0,1.0
2009-12-18,22.17,22.38,21.91,22.09,4878300,16.705594924702,16.8638346601187,16.5096790618052,16.6453131207338,6473993.38290428,0.0,1.0
2009-12-21,22.6,22.69,22.21,22.33,2149100,17.0296096210314,17.0974266504957,16.7357358266861,16.8261585326385,2852071.25006653,0.0,1.0
2009-12-22,22.61,22.86,22.38,22.62,2020000,17.0371448465274,17.2255254839282,16.8638346601187,17.0446800720234,2680742.60161668,0.0,1.0
2009-12-23,22.77,23.1,22.45,22.75,2077200,17.1577084544639,17.406370895833,16.9165812385909,17.1426380034719,2756652.73865255,0.0,1.0
2009-12-24,22.75,23.0,22.53,22.85,502500,17.1426380034719,17.3310186408726,16.9768630425592,17.2179902584322,666867.899659591,0.0,1.0
2009-12-28,22.63,22.96,22.48,22.85,1489300,17.0522152975195,17.3008777388885,16.939186915079,17.2179902584322,1976450.47355827,0.0,1.0
2009-12-29,22.22,22.89,22.1,22.67,1873700,16.7432710521822,17.2481311604163,16.6528483462298,17.0823561995036,2486587.82804414,0.0,1.0
2009-12-30,22.44,22.52,22.02,22.12,1230800,16.9090460130949,16.9693278170631,16.5925665422615,16.6679187972219,1633395.04656921,0.0,1.0
2009-12-31,21.76,22.42,21.72,22.4,1954600,16.3966506793647,16.8939755621028,16.3665097773806,16.8789051111107,2593950.24213859,0.0,1.0
2010-01-04,22.62,23.23,22.08,22.08,2853600,17.0446800720234,17.5043288272814,16.6377778952377,16.6377778952377,3787013.4098878,0.0,1.0
2010-01-05,22.53,22.93,22.33,22.6,1712100,16.9768630425592,17.2782720624004,16.8261585326385,17.0296096210314,2272128.4199148,0.0,1.0
2010-01-06,22.37,22.9,22.21,22.36,1643300,16.8562994346227,17.2556663859123,16.7357358266861,16.8487642091266,2180823.91942409,0.0,1.0
2010-01-07,23.06,23.21,22.27,22.38,2204400,17.3762299938488,17.4892583762893,16.7809471796623,16.8638346601187,2925459.89653654,0.0,1.0
2010-01-08,23.19,23.32,22.69,22.95,2091200,17.4741879252972,17.5721458567456,17.0974266504957,17.2933425133925,2775232.14282218,0.0,1.0
2010-01-11,23.04,23.54,22.92,23.22,2526800,17.3611595428568,17.7379208176583,17.2707368369044,17.4967936017853,3353317.03255693,0.0,1.0
2010-01-12,22.23,23.07,21.95,22.89,2315900,16.7508062776782,17.3837652193449,16.5398199637893,17.2481311604163,3073431.57974458,0.0,1.0
2010-01-13,22.92,23.01,22.19,22.31,2548300,17.2707368369044,17.3385538663687,16.7206653756941,16.8110880816465,3381849.68896028,0.0,1.0
2010-01-14,23.58,23.82,22.75,22.85,2893300,17.7680617196425,17.9489071315472,17.1426380034719,17.2179902584322,3839699.29171164,0.0,1.0
2010-01-15,22.94,23.6,22.87,23.48,2341200,17.2858072878964,17.7831321706345,17.2330607094242,17.6927094646822,3107007.21727969,0.0,1.0
2010-01-19,24.18,24.31,22.79,22.79,3558700,18.2201752494044,18.3181331808528,17.172778905456,17.172778905456,4722751.82988774,0.0,1.0
2010-01-20,24.01,24.19,23.46,23.93,4229600,18.0920764159718,18.2277104749004,17.6776390136901,18.0317946120036,5613103.41970193,0.0,1.0
2010-01-21,23.6,24.4,23.48,24.07,2655100,17.7831321706345,18.3859502103171,17.6927094646822,18.137287768948,3523584.00076854,0.0,1.0
2010-01-22,22.57,23.54,22.47,23.5,2000900,17.0070039445433,17.7379208176583,16.931651689583,17.7077799156742,2655394.98592812,0.0,1.0
2010-01-25,22.78,23.13,22.35,22.83,1207100,17.1652436799599,17.4289765723211,16.8412289836306,17.2029198074401,1601942.76951064,0.0,1.0
2010-01-26,22.4,23.28,22.29,22.63,1175600,16.8789051111107,17.5420049547615,16.7960176306544,17.0522152975195,1560139.110129,0.0,1.0
2010-01-27,23.02,23.04,22.06,22.28,1104000,17.3460890918647,17.3611595428568,16.6227074442457,16.7884824051584,1465118.72880436,0.0,1.0
2010-01-28,22.9,23.26,22.0,23.14,2133000,17.2556663859123,17.5269345037695,16.5774960912695,17.4365117978171,2830704.93527147,0.0,1.0
2010-01-29,22.66,23.34,22.5,23.02,1377100,17.0748209740076,17.5872163077377,16.9542573660711,17.3460890918647,1827549.82014174,0.0,1.0
2010-02-01,22.88,22.91,22.48,22.84,1435800,17.2405959349203,17.2632016114084,16.939186915079,17.2104550329361,1905450.60762436,0.0,1.0
2010-02-02,22.97,23.32,22.52,22.85,1110000,17.3084129643845,17.5721458567456,16.9693278170631,17.2179902584322,1473081.33059134,0.0,1.0
2010-02-03,22.55,22.97,22.3,22.78,1037500,16.9919334935512,17.3084129643845,16.8035528561504,17.1652436799599,1376866.55899866,0.0,1.0
2010-02-04,20.43,22.37,20.42,22.22,2996000,15.3944656883925,16.8562994346227,15.3869304628965,16.7432710521822,3975992.4922988,0.0,1.0
2010-02-05,20.65,21.28,19.96,20.54,2488700,15.5602406493052,16.0349598555552,15.040310090079,15.4773531688489,3302754.51120962,0.0,1.0
2010-02-08,20.0,20.73,19.86,20.63,2478400,15.0704509920632,15.6205224532735,14.9649578351187,15.5451701983132,3289085.37814196,0.0,1.0
2010-02-09,20.2,20.71,19.78,20.28,1524200,15.2211555019838,15.6054520022814,14.9046760311505,15.281437305952,2022766.27395254,0.0,1.0
2010-02-10,20.1,20.39,19.81,20.1,1674100,15.1458032470235,15.3643247864084,14.9272817076386,15.1458032470235,2221698.60859726,0.0,1.0
2010-02-11,20.0,20.17,19.61,20.05,1249700,15.0704509920632,15.1985498254957,14.7765771977179,15.1081271195433,1658477.24219819,0.0,1.0
2010-02-12,20.12,20.23,19.5,19.79,1481200,15.1608736980155,15.2437611784719,14.6936897172616,14.9122112566465,1965700.96114586,0.0,1.0
2010-02-16,20.91,20.93,20.03,20.19,1153500,15.756156512202,15.7712269631941,15.0930566685513,15.2136202764878,1530810.19354695,0.0,1.0
2010-02-17,20.95,21.27,20.86,21.03,1084500,15.7862974141862,16.0274246300592,15.7184803847219,15.8465792181544,1439240.27299667,0.0,1.0
2010-02-18,21.24,21.35,20.3,20.94,2225000,16.0048189535711,16.0877064340274,15.2965077569441,15.7787621886901,2952798.16267183,0.0,1.0
2010-02-19,20.42,21.26,19.76,21.17,5417100,15.3869304628965,16.0198894045631,14.8896055801584,15.9520723750989,7189035.02337509,0.0,1.0
2010-02-22,20.22,20.59,19.88,20.59,3007900,15.2362259529759,15.515029296329,14.9800282861108,15.515029296329,3991784.98584296,0.0,1.0
2010-02-23,19.77,20.62,19.76,20.22,2407500,14.8971408056544,15.5376349728171,14.8896055801584,15.2362259529759,3194993.96702582,0.0,1.0
2010-02-24,19.79,20.17,19.67,19.92,2495200,14.9122112566465,15.1985498254957,14.8217885506941,15.0101691880949,3311380.66314551,0.0,1.0
2010-02-25,20.49,20.64,19.31,19.52,3237300,15.4396770413687,15.5527054238092,14.550520432837,14.7087601682536,4296221.79416518,0.0,1.0
2010-02-26,21.1,21.99,21.06,21.69,8178000,15.8993257966266,16.5699608657734,15.8691848946425,16.3439041008925,10853026.2356541,0.0,1.0
2010-03-01,20.33,21.34,20.2,21.23,4002500,15.3191134334322,16.0801712085314,15.2211555019838,15.9972837280751,5311718.94206472,0.0,1.0
2010-03-02,20.58,20.73,20.13,20.29,4106400,15.507494070833,15.6205224532735,15.1684089235116,15.2889725314481,5449604.66300926,0.0,1.0
2010-03-03,20.33,20.82,20.31,20.7,1974500,15.3191134334322,15.6883394827378,15.3040429824401,15.5979167767854,2620359.53806541,0.0,1.0
2010-03-04,20.0,20.75,19.97,20.47,1908700,15.0704509920632,15.6355929042655,15.0478453155751,15.4246065903766,2533036.33846819,0.0,1.0
2010-03-05,20.5,20.6,19.71,20.0,2659200,15.4472122668647,15.5225645218251,14.8519294526783,15.0704509920632,3529025.11198964,0.0,1.0
2010-03-08,20.8,21.04,20.41,20.44,2664400,15.6732690317457,15.8541144436504,15.3793952374005,15.4020009138886,3535926.03353835,0.0,1.0
2010-03-09,20.98,21.11,20.55,20.68,1422000,15.8428116054064,15.9409796468126,15.5181019299858,15.616269971392,1883097.56772082,0.045,1.0
2010-03-10,22.66,22.77,20.92,20.92,4965800,17.111444755887,17.1945100216923,15.7975032786035,15.7975032786035,6576009.77622226,0.0,1.0
2010-03-11,22.72,22.85,22.38,22.48,12921000,17.1567530826899,17.2549211240961,16.9000058974736,16.9755197754784,17110762.0763155,0.0,1.0
2010-03-12,22.32,22.87,22.16,22.87,2593200,16.8546975706707,17.2700238996971,16.733875365863,17.2700238996971,3434070.75429932,0.0,1.0
2010-03-15,21.63,22.32,21.39,22.22,2588700,16.3336518124376,16.8546975706707,16.1524185052261,16.7791836926659,3428111.58478121,0.0,1.0
2010-03-16,21.43,21.75,21.25,21.7,2547700,16.182624056428,16.4242684660433,16.0466990760194,16.3865115270409,3373816.92917182,0.0,1.0
2010-03-17,21.91,22.32,21.55,21.55,2213600,16.545090670851,16.8546975706707,16.2732407100337,16.2732407100337,2931381.69894994,0.0,1.0
2010-03-18,21.37,21.95,21.29,21.95,1990700,16.1373157296251,16.5752962220529,16.0769046272213,16.5752962220529,2636204.16881986,0.0,1.0
2010-03-19,20.31,21.39,20.28,20.31,3919100,15.3368686227743,16.1524185052261,15.3142144593728,15.3368686227743,5189906.94631129,0.0,1.0
2010-03-22,20.24,20.52,19.96,20.27,2956500,15.2840089081709,15.4954477665843,15.0725700497575,15.3066630715723,3915174.37339424,0.0,1.0
2010-03-23,21.09,21.18,20.25,20.3,2864800,15.9258768712117,15.993839361416,15.2915602959714,15.3293172349738,3793739.74121421,0.0,1.0
2010-03-24,22.34,22.48,20.87,20.87,4523300,16.8698003462716,16.9755197754784,15.7597463396011,15.7597463396011,5990024.77360873,0.0,1.0
2010-03-25,21.44,23.05,21.39,22.48,5403600,16.1901754442285,17.4059488801057,16.1524185052261,16.9755197754784,7155770.75733911,0.0,1.0
2010-03-26,21.81,22.15,21.41,21.63,3234900,16.4695767928462,16.7263239780625,16.167521280827,16.3336518124376,4283848.32758094,0.0,1.0
2010-03-29,22.09,22.18,21.82,21.88,1720500,16.6810156512596,16.748978141464,16.4771281806467,16.5224365074496,2278389.14575505,0.0,1.0
2010-03-30,21.59,22.09,21.05,21.84,2279900,16.3034462612357,16.6810156512596,15.8956713200098,16.4922309562477,3019180.12984999,0.0,1.0
2010-03-31,21.97,22.34,21.29,21.42,2780600,16.5903989976539,16.8698003462716,16.0769046272213,16.1750726686275,3682237.05823102,0.0,1.0
2010-04-01,22.75,22.88,22.08,22.08,2536300,17.1794072460913,17.2775752874975,16.6734642634592,16.6734642634592,3358720.36639263,0.0,1.0
2010-04-05,22.85,22.99,22.57,22.95,2231300,17.2549211240961,17.3606405533028,17.0434822656827,17.3304350021009,2954821.09905448,0.0,1.0
2010-04-06,22.74,22.98,22.53,22.85,1807800,17.1718558582908,17.3530891655023,17.0132767144808,17.2549211240961,2393997.03440626,0.0,1.0
2010-04-07,22.25,22.96,22.13,22.65,2861300,16.8018378560673,17.3379863899014,16.7112212024616,17.1038933680865,3789104.83158903,0.0,1.0
2010-04-08,22.57,22.71,21.82,22.06,1643900,17.0434822656827,17.1492016948894,16.4771281806467,16.6583614878582,2176950.83795798,0.0,1.0
2010-04-09,22.9,23.77,22.59,23.06,2338400,17.2926780630985,17.9496488017402,17.0585850412836,17.4135002679062,3096649.33358535,0.0,1.0
2010-04-12,22.73,23.01,22.58,23.01,1117300,17.1643044704904,17.3757433289038,17.0510336534832,17.3757433289038,1479595.57835054,0.0,1.0
2010-04-13,22.75,22.97,22.43,22.62,3297900,17.1794072460913,17.3455377777019,16.937762836476,17.0812392046851,4367276.70083439,0.0,1.0
2010-04-14,23.54,23.7,22.57,22.71,5815100,17.7759668823292,17.8967890871369,17.0434822656827,17.1492016948894,7700703.7032724,0.0,1.0
2010-04-15,23.68,23.93,23.22,23.55,2490500,17.8816863115359,18.0704710065479,17.5343224727139,17.7835182701297,3298069.26329726,0.0,1.0
2010-04-16,23.15,24.04,22.96,23.53,5157700,17.4814627581105,18.1535362723532,17.3379863899014,17.7684154945287,6830135.24967207,0.0,1.0
2010-04-19,22.92,23.52,22.5,22.92,2789600,17.3077808386995,17.7608641067282,16.9906225510793,17.3077808386995,3694155.39726722,0.0,1.0
2010-04-20,23.56,23.59,22.78,23.37,2535000,17.7910696579302,17.8137238213316,17.2020614094927,17.6475932897211,3356998.82853184,0.0,1.0
2010-04-21,23.92,24.15,23.2,23.54,2917700,18.0629196187474,18.2366015381585,17.5192196971129,17.7759668823292,3863793.08954926,0.0,1.0
2010-04-22,24.05,24.42,23.31,23.53,2049100,18.1610876601537,18.4404890087714,17.6022849629182,17.7684154945287,2713540.94656591,0.0,1.0
2010-04-23,24.62,24.69,23.92,24.1,1977500,18.591516764781,18.6443764793844,18.0629196187474,18.1988445991561,2618723.93823342,0.0,1.0
2010-04-26,24.25,24.9,24.2,24.64,2168200,18.3121154161633,18.8029556231944,18.2743584771609,18.606619540382,2871260.29981173,0.0,1.0
2010-04-27,22.05,24.24,21.88,24.02,4465600,16.6508101000577,18.3045640283628,16.5224365074496,18.1384334967522,5913614.9777877,0.0,1.0
2010-04-28,22.08,22.8,21.75,22.37,2879400,16.6734642634592,17.2171641850937,16.4242684660433,16.8924545096731,3813073.93565072,0.0,1.0
2010-04-29,22.1,22.62,21.86,22.25,2655000,16.6885670390601,17.0812392046851,16.5073337318486,16.8018378560673,3515910.01568129,0.0,1.0
2010-04-30,21.55,22.1,21.43,22.06,2456000,16.2732407100337,16.6885670390601,16.182624056428,16.6583614878582,3252382.29699181,0.0,1.0
2010-05-03,22.04,22.24,21.65,21.66,1585000,16.6432587122572,16.7942864682668,16.3487545880385,16.356305975839,2098951.93026548,0.0,1.0
2010-05-04,21.32,22.0,20.96,21.82,2351400,16.0995587906227,16.6130531610553,15.8277088298054,16.4771281806467,3113864.71219321,0.0,1.0
2010-05-05,20.82,21.56,20.54,20.95,2538600,15.7219894005987,16.2807920978342,15.5105505421853,15.820157442005,3361766.16414633,0.0,1.0
2010-05-06,19.0,20.99,18.09,20.6,6370000,14.3476368209114,15.8503629932069,13.6604605310678,15.5558588689882,8435535.51784926,0.0,1.0
2010-05-07,17.67,18.95,17.02,18.9,8872800,13.3433022434476,14.309879881909,12.8524620364164,14.2721229429066,11749893.1778294,0.0,1.0
2010-05-10,19.98,20.02,18.84,18.86,5958300,15.0876728253584,15.1178783765604,14.2268146161037,14.2419173917047,7890337.71993741,0.0,1.0
2010-05-11,18.13,19.0,17.57,18.57,9866000,13.6906660822697,14.3476368209114,13.2677883654428,14.0229271454908,13065148.1034695,0.0,1.0
2010-05-12,17.97,18.34,17.63,18.17,4936000,13.569843877462,13.8492452260798,13.3130966922457,13.7208716334716,6536546.83141349,0.0,1.0
2010-05-13,17.96,18.46,17.81,17.93,3860200,13.5622924896615,13.9398618796855,13.4490216726543,13.5396383262601,5111908.0386188,0.0,1.0
2010-05-14,16.45,17.83,16.21,17.83,7265000,12.4220329317891,13.4641244482553,12.2407996245776,13.4641244482553,9620748.12200546,0.0,1.0
2010-05-17,16.3,16.83,15.73,16.56,4714000,12.3087621147819,12.7089856682073,11.8783330101546,12.5050981975944,6242561.13518703,0.0,1.0
2010-05-18,15.42,16.61,15.29,16.48,6178300,11.6782212334419,12.5794587994468,11.5797667094245,12.4810042754294,8157867.88892005,0.045,1.0
2010-05-19,15.39,15.72,14.8,15.39,4653100,11.6555009586686,11.9054239811742,11.2086688881284,11.6555009586686,6143983.79391323,0.0,1.0
2010-05-20,14.9,15.21,14.09,14.75,6815500,11.2844031373725,11.5191793100292,10.6709557184952,11.1708017635063,8999230.9530024,0.0,1.0
2010-05-21,15.5,15.84,14.6,14.61,6563300,11.7388086328371,11.9963050802671,11.0572003896401,11.0647738145646,8666224.41696735,0.0,1.0
2010-05-24,14.89,15.81,14.89,15.43,2442900,11.2768297124481,11.9735848054939,11.2768297124481,11.6857946583663,3225621.20095217,0.0,1.0
2010-05-25,15.05,15.12,13.98,14.28,5633600,11.3980045112386,11.4510184857095,10.5876480443267,10.814850792059,7438642.43222575,0.0,1.0
2010-05-26,15.81,16.25,15.3,15.44,4744300,11.9735848054939,12.306815502168,11.5873401343489,11.6933680832907,6264404.87276492,0.0,1.0
2010-05-27,17.3,17.34,16.08,16.13,6424500,13.1020251192311,13.1323188189288,12.178067278453,12.215934403075,8482951.98555707,0.0,1.0
2010-05-28,16.8,17.46,16.68,17.27,3014000,12.7233538730106,13.2231999180217,12.6324727739176,13.0793048444579,3979705.39099835,0.0,1.0
2010-06-01,15.59,16.75,15.59,16.41,2710200,11.8069694571568,12.6854867483885,11.8069694571568,12.4279903009585,3578565.87613928,0.0,1.0
2010-06-02,16.42,16.42,15.66,15.7,2930800,12.435563725883,12.435563725883,11.8599834316277,11.8902771313254,3869847.56467749,0.0,1.0
2010-06-03,15.57,16.5,15.46,16.39,4032700,11.791822607308,12.4961511252782,11.7085149331395,12.4128434511097,5324803.56014568,0.0,1.0
2010-06-04,14.42,15.2,14.32,14.92,7354500,10.9208787410007,11.5116058851048,10.8451444917566,11.2995499872213,9710930.09226859,0.0,1.0
2010-06-07,13.29,14.73,13.25,14.57,7339900,10.0650817245423,11.1556549136575,10.0347880248447,11.0344801148669,9691652.15639974,0.0,1.0
2010-06-08,13.65,13.69,12.66,13.35,6566900,10.3377250218211,10.3680187215187,9.5879559543044,10.1105222740888,8670977.8806062,0.0,1.0
2010-06-09,13.4,14.11,13.31,13.87,4052800,10.1483893987108,10.686102568344,10.0802285743911,10.5043403701581,5351343.73212945,0.0,1.0
2010-06-10,14.42,14.42,13.68,13.68,3051700,10.9208787410007,10.9208787410007,10.3604452965943,10.3604452965943,4029484.71855001,0.0,1.0
2010-06-11,14.59,14.67,13.99,14.15,2191700,11.0496269647157,11.110214364111,10.5952214692511,10.7163962680416,2893935.07148345,0.0,1.0
2010-06-14,14.57,15.28,14.55,14.89,2670500,11.0344801148669,11.5721932845001,11.0193332650181,11.2768297124481,3526145.73545492,0.0,1.0
2010-06-15,15.42,15.45,14.6,14.84,3779400,11.6782212334419,11.7009415082151,11.0572003896401,11.238962587826,4990344.57688757,0.0,1.0
2010-06-16,15.12,15.48,15.07,15.17,1760600,11.4510184857095,11.7236617829883,11.4131513610875,11.4888856103316,2324707.80072718,0.0,1.0
2010-06-17,14.8,15.29,14.68,15.29,1294500,11.2086688881284,11.5797667094245,11.1177877890354,11.5797667094245,1709266.30014843,0.0,1.0
2010-06-18,14.86,14.94,14.65,14.93,2693700,11.2541094376748,11.3146968370701,11.0950675142622,11.3071234121457,3556779.16779439,0.0,1.0
2010-06-21,14.4,15.25,14.34,15.2,2002000,10.9057318911519,11.5494730097269,10.8602913416055,11.5116058851048,2643453.94584563,0.0,1.0
2010-06-22,14.39,14.86,14.32,14.52,2483900,10.8981584662275,11.2541094376748,10.8451444917566,10.9966129902449,3279757.8701728,0.0,1.0
2010-06-23,14.28,14.55,14.05,14.4,1565100,10.814850792059,11.0193332650181,10.6406620187975,10.9057318911519,2066568.31700449,0.0,1.0
2010-06-24,13.5,14.21,13.47,14.18,3024100,10.2241236479549,10.7618368175881,10.2014033731817,10.7391165428149,3993041.49731857,0.0,1.0
2010-06-25,13.69,13.78,13.35,13.55,12638300,10.3680187215187,10.4361795458384,10.1105222740888,10.261990772577,16687694.3075828,0.0,1.0
2010-06-28,14.08,14.36,13.57,13.84,3390900,10.6633822935708,10.8754381914543,10.2771376224258,10.4816200953849,4477366.62585809,0.0,1.0
2010-06-29,13.25,13.86,13.17,13.77,4434000,10.0347880248447,10.4967669452337,9.97420062544936,10.428606120914,5854682.71522449,0.0,1.0
2010-06-30,13.27,13.75,13.22,13.22,3730600,10.0499348746935,10.4134592710652,10.0120677500714,10.0120677500714,4925908.73644938,0.0,1.0
2010-07-01,13.24,13.52,12.63,13.34,3441000,10.0272145999202,10.2392704978037,9.56523567953117,10.1029488491644,4543518.99483258,0.0,1.0
2010-07-02,13.13,13.68,13.01,13.36,1982200,9.94390692575172,10.3604452965943,9.85302582665879,10.1180956990132,2617309.89583176,0.0,1.0
2010-07-06,13.58,13.8,13.33,13.52,2815800,10.2847110473502,10.4513263956873,10.0953754242399,10.2392704978037,3718000.80954651,0.0,1.0
2010-07-07,14.37,14.4,13.57,13.58,4182300,10.8830116163787,10.9057318911519,10.2771376224258,10.2847110473502,5522336.3824726,0.0,1.0
2010-07-08,14.95,14.98,14.52,14.52,2631500,11.3222702619945,11.3449905367678,10.9966129902449,10.9966129902449,3474649.87936702,0.0,1.0
2010-07-09,15.68,15.72,14.86,14.86,2399400,11.8751302814765,11.9054239811742,11.2541094376748,11.2541094376748,3168183.51531569,0.0,1.0
2010-07-12,15.3,15.89,15.19,15.65,2797300,11.5873401343489,12.0341722048892,11.5040324601804,11.8524100067033,3693573.28806892,0.0,1.0
2010-07-13,15.95,16.01,15.58,15.67,4523700,12.0796127544356,12.1250533039821,11.7993960322324,11.8675568565521,5973123.18422671,0.0,1.0
2010-07-14,15.95,16.2,15.7,15.88,4162000,12.0796127544356,12.2689483775459,11.8902771313254,12.0265987799648,5495532.12917558,0.0,1.0
2010-07-15,15.81,15.95,15.42,15.84,2110300,11.9735848054939,12.0796127544356,11.6782212334419,11.9963050802671,2786453.97698202,0.0,1.0
2010-07-16,14.96,15.71,14.84,15.62,3119900,11.3298436869189,11.8978505562498,11.238962587826,11.8296897319301,4119536.44637552,0.0,1.0
2010-07-19,15.06,15.28,14.79,15.1,1645100,11.4055779361631,11.5721932845001,11.201095463204,11.4358716358607,2172200.842313,0.0,1.0
2010-07-20,15.54,15.61,14.56,14.82,2350000,11.7691023325348,11.8221163070057,11.0269066899425,11.2238157379772,3102955.43093767,0.0,1.0
2010-07-21,15.15,15.81,15.11,15.65,1831300,11.4737387604828,11.9735848054939,11.4434450607851,11.8524100067033,2418060.54496857,0.0,1.0
2010-07-22,15.84,15.87,15.39,15.6,1781300,11.9963050802671,12.0190253550403,11.6555009586686,11.8145428820813,2352040.21665076,0.0,1.0
2010-07-23,16.11,16.17,15.55,15.7,1766600,12.2007875532262,12.2462281027727,11.7766757574592,11.8902771313254,2332630.24012532,0.0,1.0
2010-07-26,16.51,16.55,15.96,16.07,1667700,12.5037245502027,12.5340182499003,12.08718617936,12.1704938535286,2202042.03071265,0.0,1.0
2010-07-27,16.1,16.84,16.05,16.81,1486000,12.1932141283018,12.7536475727082,12.1553470036797,12.730927297935,1962124.15760569,0.0,1.0
2010-07-28,15.95,16.11,15.74,16.06,1747600,12.0796127544356,12.2007875532262,11.920570831023,12.1629204286042,2307542.51536455,0.0,1.0
2010-07-29,16.06,16.25,15.44,15.98,1844400,12.1629204286042,12.306815502168,11.6933680832907,12.1023330292089,2435357.87098784,0.0,1.0
2010-07-30,15.7,15.96,15.52,15.76,1454800,11.8902771313254,12.08718617936,11.753955482686,11.9357176808718,1920927.47273536,0.0,1.0
2010-08-02,16.43,16.5,15.98,16.25,2159800,12.4431371508074,12.4961511252782,12.1023330292089,12.306815502168,2851814.10201666,0.0,1.0
2010-08-03,16.15,16.35,16.1,16.31,1652300,12.2310812529239,12.3825497514121,12.1932141283018,12.3522560517144,2181707.76959076,0.0,1.0
2010-08-04,15.81,16.4,15.73,16.26,2434600,11.9735848054939,12.4204168760341,11.9129974060986,12.3143889270924,3214661.82645142,0.0,1.0
2010-08-05,16.1,16.44,15.51,15.74,2362500,12.1932141283018,12.4507105757318,11.7463820577616,11.920570831023,3119460.51301713,0.0,1.0
2010-08-06,18.44,18.63,16.9,17.38,8840700,13.965395560614,14.1092906341778,12.7990881222547,13.1626125186264,11673318.3311875,0.0,1.0
2010-08-09,18.21,18.64,17.88,18.51,3184000,13.7912067873525,14.1168640591022,13.541283764847,14.0184095350849,4204174.50727896,0.0,1.0
2010-08-10,18.02,18.2,17.67,17.94,2666700,13.6473117137887,13.7836333624281,13.3822418414343,13.5867243143934,3521128.19050277,0.0,1.0
2010-08-11,18.4,18.59,17.46,17.59,4553100,13.9351018609163,14.0789969344802,13.2231999180217,13.3216544420391,6011943.1372776,0.0,1.0
2010-08-12,18.12,18.59,17.89,18.0,3230700,13.7230459630328,14.0789969344802,13.5488571897714,13.6321648639399,4265837.49392781,0.0,1.0
2010-08-13,17.64,18.22,17.63,18.05,1860000,13.3595215666611,13.7987802122769,13.3519481417367,13.670031988562,2455956.21342301,0.0,1.0
2010-08-16,17.58,17.95,17.38,17.57,1481500,13.3140810171146,13.5942977393178,13.1626125186264,13.3065075921902,1956182.32805709,0.0,1.0
2010-08-17,17.8,18.04,17.6,17.78,1369100,13.5147767776115,13.6969984869726,13.362925353144,13.4995916351648,1803209.95315077,0.045,1.0
2010-08-18,17.82,17.9,17.56,17.83,1692700,13.5299619200583,13.5907024898453,13.3325550682505,13.5375544912817,2229416.03074889,0.0,1.0
2010-08-19,17.1,17.77,16.91,17.69,2844400,12.9832967919751,13.4919990639414,12.839037938731,13.4312584941544,3746293.47070489,0.0,1.0
2010-08-20,17.0,17.16,16.79,17.0,1911000,12.9073710797414,13.0288522193154,12.7479270840504,12.9073710797414,2516933.91313352,0.0,1.0
2010-08-23,16.45,17.28,16.38,17.19,1939500,12.4897796624556,13.1199630739959,12.436631663892,13.0516299329855,2554470.60414573,0.0,1.0
2010-08-24,15.62,16.19,15.62,16.08,2339300,11.8595962509153,12.2923728106478,11.8595962509153,12.2088545271906,3081037.93981856,0.0,1.0
2010-08-25,15.39,15.57,15.09,15.44,2600600,11.6849671127776,11.8216333947984,11.4571899760763,11.7229299688945,3425190.12794091,0.0,1.0
2010-08-26,14.98,15.64,14.93,15.55,1417600,11.3736716926191,11.874781393362,11.3357088365023,11.8064482523516,1867088.18171539,0.0,1.0
2010-08-27,15.61,15.64,14.68,15.14,1910000,11.8520036796919,11.874781393362,11.1458945559178,11.4951528321932,2515616.83625591,0.0,1.0
2010-08-30,15.08,15.71,15.08,15.47,1502300,11.4495974048529,11.9279293919257,11.4495974048529,11.7457076825646,1978644.59324988,0.0,1.0
2010-08-31,15.47,15.73,14.87,14.87,2672800,11.7457076825646,11.9431145343724,11.290153409162,11.290153409162,3520283.07850514,0.0,1.0
2010-09-01,16.01,16.2,15.45,15.69,3042200,12.155706528627,12.2999653818712,11.7305225401179,11.9127442494789,4006811.27709829,0.0,1.0
2010-09-02,16.31,16.52,15.75,15.96,1888800,12.3834836653283,12.5429276610192,11.9582996768192,12.1177436725101,2487694.80645035,0.0,1.0
2010-09-03,16.79,16.84,16.21,16.67,1543200,12.7479270840504,12.7858899401673,12.3075579530945,12.6568162293699,2032513.03754457,0.0,1.0
2010-09-07,16.15,16.58,16.11,16.58,1136900,12.2620025257543,12.5884830883595,12.2316322408608,12.5884830883595,1497384.7021672,0.0,1.0
2010-09-08,16.41,16.63,16.19,16.19,1109400,12.4594093775621,12.6264459444764,12.2923728106478,12.2923728106478,1461165.08803262,0.0,1.0
2010-09-09,16.95,17.1,16.69,16.74,1763000,12.8694082236245,12.9832967919751,12.6720013718167,12.7099642279335,2322006.53524563,0.0,1.0
2010-09-10,16.91,17.11,16.58,16.89,965200,12.839037938731,12.9908893631985,12.5884830883595,12.8238527962842,1271242.60227968,0.0,1.0
2010-09-13,18.03,18.05,17.27,17.27,2228700,13.6894059157492,13.704591058196,13.1123705027725,13.1123705027725,2935369.23715369,0.0,1.0
2010-09-14,17.96,18.07,17.62,18.0,2243600,13.6362579171856,13.7197762006427,13.3781104955907,13.6666282020791,2954993.68263024,0.0,1.0
2010-09-15,17.7,17.86,17.49,17.81,918100,13.4388510653778,13.5603322049518,13.2794070696868,13.5223693488349,1209208.28134374,0.0,1.0
2010-09-16,17.5,17.83,17.4,17.5,807000,13.2869996409102,13.5375544912817,13.2110739286764,13.2869996409102,1062881.04024006,0.0,1.0
2010-09-17,17.61,17.65,17.41,17.62,880300,13.3705179243674,13.4008882092609,13.2186664998998,13.3781104955907,1159422.77536967,0.0,1.0
2010-09-20,18.11,18.15,17.53,17.62,1051700,13.7501464855362,13.7805167704297,13.3097773545803,13.3781104955907,1385169.7521939,0.0,1.0
2010-09-21,17.65,18.46,17.59,18.02,1944400,13.4008882092609,14.0158864783544,13.3553327819206,13.6818133445258,2560924.28084607,0.0,1.0
2010-09-22,17.2,17.75,17.14,17.69,1172000,13.0592225042089,13.4768139214946,13.0136670768686,13.4312584941544,1543614.10057169,0.0,1.0
2010-09-23,16.96,17.15,16.77,16.94,1164400,12.8770007948478,13.021259648092,12.7327419416037,12.8618156524011,1533604.31630178,0.0,1.0
2010-09-24,17.59,17.84,17.2,17.27,1696300,13.3553327819206,13.545147062505,13.0592225042089,13.1123705027725,2234157.50750833,0.0,1.0
2010-09-27,17.45,17.81,17.32,17.81,795200,13.2490367847933,13.5223693488349,13.1503333588894,13.5223693488349,1047339.53308414,0.0,1.0
2010-09-28,17.74,18.0,17.24,17.45,1986900,13.4692213502713,13.6666282020791,13.0895927891024,13.2490367847933,2616900.04814495,0.0,1.0
2010-09-29,17.37,17.64,17.26,17.64,2210200,13.1882962150063,13.3932956380375,13.1047779315492,13.3932956380375,2911003.31491771,0.0,1.0
2010-09-30,17.11,17.68,17.03,17.45,1897600,12.9908893631985,13.423665922931,12.9301487934115,13.2490367847933,2499285.08297341,0.0,1.0
2010-10-01,17.42,17.59,17.18,17.39,1541100,13.2262590711232,13.3553327819206,13.0440373617621,13.2034813574531,2029747.17610156,0.0,1.0
2010-10-04,17.4,17.58,17.01,17.04,1111400,13.2110739286764,13.3477402106972,12.9149636509647,12.9377413646349,1463799.24178787,0.0,1.0
2010-10-05,18.03,18.06,17.19,17.68,2225200,13.6894059157492,13.7121836294193,13.0516299329855,13.423665922931,2930759.46808202,0.0,1.0
2010-10-06,17.59,18.18,17.59,18.0,1787100,13.3553327819206,13.8032944840999,13.3553327819206,13.6666282020791,2353748.08799631,0.0,1.0
2010-10-07,17.65,17.82,17.4,17.7,925500,13.4008882092609,13.5299619200583,13.2110739286764,13.4388510653778,1218954.65023814,0.0,1.0
2010-10-08,18.4,18.59,17.58,17.65,1901700,13.9703310510142,14.1145899042583,13.3477402106972,13.4008882092609,2504685.09817165,0.0,1.0
2010-10-11,18.42,18.76,18.23,18.47,1089400,13.9855161934609,14.2436636150558,13.8412573402168,14.0234790495778,1434823.55048021,0.0,1.0
2010-10-12,18.49,18.62,18.26,18.42,1192000,14.0386641920246,14.1373676179285,13.8640350538869,13.9855161934609,1569955.6381241,0.0,1.0
2010-10-13,20.07,20.16,18.61,18.71,4562300,15.2382904453182,15.3066235863286,14.1297750467051,14.2057007589389,6008899.83876981,0.0,1.0
2010-10-14,21.87,21.95,19.86,19.88,11138600,16.6049532655261,16.6656938353131,15.0788464496272,15.094031592074,14670392.5090681,0.0,1.0
2010-10-15,21.5,22.3,21.05,22.15,5972700,16.3240281302611,16.9314338281313,15.9823624252091,16.8175452597806,7866505.06696634,0.0,1.0
2010-10-18,21.48,22.13,21.4,21.5,2981100,16.3088429878144,16.8023601173339,16.2481024180273,16.3240281302611,3926337.87987565,0.0,1.0
2010-10-19,20.47,21.29,20.02,21.19,4964900,15.5419932942533,16.1645841345702,15.2003275892013,16.0886584223364,6539154.98969997,0.0,1.0
2010-10-20,20.85,21.15,20.16,20.55,2416900,15.8305110007416,16.0582881374429,15.3066235863286,15.6027338640403,3183243.10552194,0.0,1.0
2010-10-21,21.29,21.73,20.87,20.94,2659000,16.1645841345702,16.4986572683988,15.8456961431884,15.898844141752,3502107.41759396,0.0,1.0
2010-10-22,21.28,21.59,21.0,21.42,1348800,16.1569915633468,16.3923612712715,15.9443995690923,16.2632875604741,1776473.29253507,0.0,1.0
2010-10-25,19.52,21.76,18.05,21.54,18546300,14.8206990280324,16.5214349820689,13.704591058196,16.3543984151546,24426902.8954205,0.0,1.0
2010-10-26,19.7,20.05,19.2,19.56,4345000,14.9573653100532,15.2231053028714,14.5777367488843,14.8510693129259,5722699.0332628,0.0,1.0
2010-10-27,19.5,19.83,19.4,19.52,1470600,14.8055138855857,15.0560687359571,14.7295881733519,14.8206990280324,1936893.25622929,0.0,1.0
2010-10-28,19.0,19.74,18.83,19.57,2093400,14.4258853244168,14.9877355949467,14.2968116136194,14.8586618841493,2757168.73561159,0.0,1.0
2010-10-29,19.05,19.35,18.84,18.99,1355100,14.4638481805337,14.691625317235,14.3044041848428,14.4182927531934,1784770.87686408,0.0,1.0
2010-11-01,19.1,19.6,18.87,19.06,2742600,14.5018110366506,14.8814395978194,14.3271818985129,14.4714407517571,3612215.04456307,0.0,1.0
2010-11-02,19.55,19.79,19.26,19.26,1631700,14.8434767417026,15.0256984510636,14.6232921762246,14.6232921762246,2149074.34121401,0.0,1.0
2010-11-03,19.74,19.99,19.31,19.88,2165300,14.9877355949467,15.1775498755312,14.6612550323415,15.094031592074,2851866.56311253,0.0,1.0
2010-11-04,20.37,20.52,19.84,20.07,3132100,15.4660675820195,15.5799561503701,15.0636613071805,15.2382904453182,4125216.48839641,0.0,1.0
2010-11-05,20.01,20.37,19.36,19.71,3273400,15.1927350179779,15.4660675820195,14.6992178884584,14.9649578812766,4311319.45120425,0.0,1.0
2010-11-08,19.69,20.07,19.43,19.97,1405600,14.9497727388298,15.2382904453182,14.752365887022,15.1623647330844,1851283.25918394,0.0,1.0
2010-11-09,18.94,19.73,18.87,19.68,1850800,14.3803298970765,14.9801430237233,14.3271818985129,14.9421801676065,2437645.88510076,0.0,1.0
2010-11-10,19.0,19.09,18.5,18.98,2275800,14.4258853244168,14.4942184654272,14.0462567632479,14.4107001819701,2997403.55808964,0.0,1.0
2010-11-11,18.74,19.62,18.64,18.75,2483200,14.228478472609,14.8966247402662,14.1525527603752,14.2360710438324,3270565.30250821,0.0,1.0
2010-11-12,18.16,18.88,18.11,18.71,2404500,13.7881093416531,14.3347744697363,13.7501464855362,14.2057007589389,3166911.35223945,0.0,1.0
2010-11-15,17.78,18.38,17.6,18.33,2571800,13.4995916351648,13.9551459085674,13.362925353144,13.9171830524505,3387258.31386542,0.0,1.0
2010-11-16,17.29,17.88,17.05,17.71,4245800,13.1617222157245,13.6108498101304,12.9790262451187,13.4814401642846,5577528.59365898,0.045,1.0
2010-11-17,17.48,17.56,17.3,17.38,2801700,13.3063565257874,13.367255182656,13.1693345478331,13.2302332047017,3680475.26045842,0.0,1.0
2010-11-18,17.63,18.15,17.54,17.71,2643900,13.420541507416,13.8163827770619,13.3520305184388,13.4814401642846,3473180.04823001,0.0,1.0
2010-11-19,16.84,17.72,16.71,17.53,4235000,12.8191672708387,13.4890524963932,12.7202069534272,13.3444181863303,5563341.08863953,0.0,1.0
2010-11-22,17.01,17.24,16.68,16.73,2169300,12.9485769166844,13.1236605551816,12.6973699571015,12.7354316176443,2849718.02209818,0.0,1.0
2010-11-23,16.81,17.09,16.53,16.63,2078200,12.7963302745129,13.009475573553,12.5831849754729,12.6593082965586,2730043.7899435,0.0,1.0
2010-11-24,17.64,17.74,16.96,16.96,2133800,13.4281538395246,13.5042771606103,12.9105152561415,12.9105152561415,2803083.16763614,0.0,1.0
2010-11-26,17.65,17.72,17.33,17.43,821400,13.4357661716332,13.4890524963932,13.1921715441588,13.2682948652445,1079038.57620036,0.0,1.0
2010-11-29,17.2,17.56,17.09,17.53,1466100,13.0932112267473,13.367255182656,13.009475573553,13.3444181863303,1925953.8063883,0.0,1.0
2010-11-30,17.01,17.12,16.83,16.9,1999600,12.9485769166844,13.0323125698787,12.8115549387301,12.8648412634901,2626790.28119095,0.0,1.0
2010-12-01,17.24,17.4,17.16,17.36,2096400,13.1236605551816,13.2454578689188,13.062761898313,13.2150085404845,2753952.36321699,0.0,1.0
2010-12-02,17.6,17.67,17.18,17.31,1780600,13.3977045110903,13.4509908358503,13.0779865625302,13.1769468799416,2339099.20718573,0.0,1.0
2010-12-03,18.82,18.92,17.34,17.52,3390300,14.3264090283363,14.4025323494221,13.1997838762674,13.3368058542217,4453694.28401763,0.0,1.0
2010-12-06,18.7,18.8,18.39,18.75,1381500,14.2350610430334,14.3111843641192,13.9990787476676,14.2731227035763,1814818.35040273,0.0,1.0
2010-12-07,18.34,19.1,18.28,18.93,1480500,13.9610170871248,14.5395543273764,13.9153430944733,14.4101446815306,1944870.47974754,0.0,1.0
2010-12-08,18.25,18.54,18.16,18.27,1931300,13.8925060981476,14.1132637292962,13.8239951091704,13.9077307623647,2537067.44852174,0.0,1.0
2010-12-09,18.39,18.5,18.13,18.46,1466000,13.9990787476676,14.0828144008619,13.8011581128447,14.0523650724277,1925822.44060109,0.0,1.0
2010-12-10,18.71,18.88,18.29,18.4,1125500,14.242673375142,14.3720830209878,13.9229554265819,14.0066910797762,1478521.93512723,0.0,1.0
2010-12-13,18.61,19.1,18.61,18.86,1146800,14.1665500540563,14.5395543273764,14.1665500540563,14.3568583567706,1506502.84780444,0.0,1.0
2010-12-14,18.58,18.86,18.46,18.61,955800,14.1437130577305,14.3568583567706,14.0523650724277,14.1665500540563,1255594.19422,0.0,1.0
2010-12-15,18.12,18.54,18.1,18.5,1063300,13.7935457807361,14.1132637292962,13.778321116519,14.0828144008619,1396812.41547826,0.0,1.0
2010-12-16,18.54,18.64,18.11,18.26,1272300,14.1132637292962,14.189387050382,13.7859334486276,13.9001184302562,1671366.91076177,0.0,1.0
2010-12-17,18.86,18.97,18.49,18.5,1366400,14.3568583567706,14.4405940099649,14.0752020687534,14.0828144008619,1794982.11653296,0.0,1.0
2010-12-20,18.73,19.07,18.68,18.9,1654900,14.2578980393592,14.5167173310507,14.2198363788163,14.3873076852049,2173972.41265397,0.0,1.0
2010-12-21,18.62,19.0,18.6,18.77,1053100,14.1741623861648,14.4634310062906,14.1589377219477,14.2883473677934,1383413.10518213,0.0,1.0
2010-12-22,17.89,18.76,17.7,18.65,3355500,13.6184621422389,14.2807350356849,13.473827832176,14.1969993824906,4407978.99006613,0.0,1.0
2010-12-23,17.74,17.96,17.69,17.89,1188800,13.5042771606103,13.671748466999,13.4662155000675,13.6184621422389,1561676.47843559,0.0,1.0
2010-12-27,17.72,17.84,17.62,17.69,725800,13.4890524963932,13.5804004816961,13.4129291753074,13.4662155000675,953452.883620915,0.0,1.0
2010-12-28,17.13,17.77,16.98,17.77,1597200,13.0399249019873,13.527114156936,12.9257399203587,13.527114156936,2098174.35342977,0.0,1.0
2010-12-29,17.67,17.79,17.23,17.25,1806400,13.4509908358503,13.5423388211532,13.116048223073,13.1312728872902,2372991.58028772,0.0,1.0
2010-12-30,17.73,17.92,17.61,17.74,1096300,13.4966648285017,13.6412991385647,13.4053168431989,13.5042771606103,1440163.12525987,0.0,1.0
2010-12-31,17.7,17.8,17.57,17.7,841600,13.473827832176,13.5499511532618,13.3748675147646,13.473827832176,1105574.46521819,0.0,1.0
2011-01-03,18.77,19.08,17.89,17.96,3278500,14.2883473677934,14.5243296631592,13.6184621422389,13.671748466999,4306827.33390905,0.0,1.0
2011-01-04,19.12,19.49,18.68,18.9,2336900,14.5547789915935,14.8364352796108,14.2198363788163,14.3873076852049,3069887.08147386,0.0,1.0
2011-01-05,19.36,19.37,18.8,19.02,2038200,14.7374749621993,14.7450872943079,14.3111843641192,14.4786556705078,2677497.4750567,0.0,1.0
2011-01-06,19.75,20.16,19.36,19.36,3495000,15.0343559144337,15.3464615308852,14.7374749621993,14.7374749621993,4591234.26323382,0.0,1.0
2011-01-07,19.48,20.03,19.23,19.65,2803700,14.8288229475022,15.2475012134738,14.6385146447879,14.958232593348,3683102.57620276,0.0,1.0
2011-01-10,18.88,19.47,18.86,19.37,1356100,14.3720830209878,14.8212106153936,14.3568583567706,14.7450872943079,1781451.4404496,0.0,1.0
2011-01-11,19.03,19.68,18.91,19.04,2745800,14.4862680026164,14.9810695896737,14.3949200173135,14.4938803347249,3607041.78540412,0.0,1.0
2011-01-12,19.05,19.44,18.93,19.17,1926200,14.5014926668335,14.7983736190679,14.4101446815306,14.5928406521364,2530367.79337367,0.0,1.0
2011-01-13,19.0,19.11,18.66,19.11,1697500,14.4634310062906,14.547166659485,14.2046117145991,14.547166659485,2229934.23800842,0.0,1.0
2011-01-14,19.55,19.61,18.91,19.01,2624500,14.8821092722622,14.9277832649137,14.3949200173135,14.4710433383992,3447695.08550992,0.0,1.0
2011-01-18,19.15,19.36,19.0,19.23,2592600,14.5776159879193,14.7374749621993,14.4634310062906,14.6385146447879,3405789.39938769,0.0,1.0
2011-01-19,18.2,19.22,18.11,19.02,3240700,13.8544444376047,14.6309023126793,13.7859334486276,14.4786556705078,4257171.06634102,0.0,1.0
2011-01-20,17.76,18.27,17.69,18.13,2571700,13.5195018248275,13.9077307623647,13.4662155000675,13.8011581128447,3378333.94985934,0.0,1.0
2011-01-21,17.06,18.07,16.9,17.98,5558200,12.9866385772273,13.7554841201933,12.8648412634901,13.6869731312161,7301573.18509476,0.0,1.0
2011-01-24,16.07,17.28,15.46,17.25,12858500,12.2330176984785,13.1541098836159,11.7686654398554,13.1312728872902,16891669.7492967,0.0,1.0
2011-01-25,15.06,15.94,14.35,15.91,16623700,11.4641721555125,12.134057381067,10.9236965758037,12.1112203847413,21837854.3695908,0.0,1.0
2011-01-26,14.63,15.22,14.55,15.16,7289900,11.1368418748438,11.5859694692497,11.0759432179752,11.5402954765982,9576434.52233139,0.0,1.0
2011-01-27,14.5,14.83,14.36,14.54,5211700,11.0378815574323,11.2890885170153,10.9313089079123,11.0683308858666,6846390.73238792,0.0,1.0
2011-01-28,14.22,14.65,14.1,14.5,4814400,10.8247362583923,11.1520665390609,10.7333882730894,11.0378815574323,6324474.45977477,0.0,1.0
2011-01-31,14.46,14.52,14.01,14.43,4516200,11.007432228998,11.0531062216495,10.6648772841122,10.9845952326723,5932741.68229375,0.0,1.0
2011-02-01,15.05,15.13,14.43,14.7,5875900,11.4565598234039,11.5174584802725,10.9845952326723,11.1901281996038,7718922.29108315,0.0,1.0
2011-02-02,15.38,15.57,14.93,14.93,5785400,11.7077667829869,11.8524010930498,11.365211838101,11.365211838101,7600036.25365174,0.0,1.0
2011-02-03,14.97,15.35,14.86,15.28,2287700,11.3956611665353,11.6849297866611,11.311925513341,11.6316434619011,3005255.1141631,0.0,1.0
2011-02-04,14.88,15.03,14.75,15.01,1622600,11.3271501775582,11.4413351591868,11.2281898601467,11.4261104949696,2131541.26338288,0.0,1.0
2011-02-07,14.99,15.13,14.82,14.88,2142500,11.4108858307525,11.5174584802725,11.2814761849067,11.3271501775582,2814511.99112401,0.0,1.0
2011-02-08,15.05,15.1,14.88,14.98,1264000,11.4565598234039,11.4946214839468,11.3271501775582,11.4032734986439,1660463.55042276,0.0,1.0
2011-02-09,14.78,15.1,14.68,15.04,3130800,11.2510268564724,11.4946214839468,11.1749035353867,11.4489474912953,4112800.06618954,0.0,1.0
2011-02-10,14.83,14.92,14.5,14.75,1604000,11.2890885170153,11.3575995059924,11.0378815574323,11.2281898601467,2107107.22696052,0.0,1.0
2011-02-11,15.08,15.3,14.88,14.88,1698000,11.4793968197296,11.6468681261183,11.3271501775582,11.3271501775582,2230591.0669445,0.0,1.0
2011-02-14,15.09,15.25,15.05,15.1,824800,11.4870091518382,11.6088064655754,11.4565598234039,11.4946214839468,1083505.01296574,0.0,1.0
2011-02-15,15.11,15.45,15.0,15.12,1582400,11.5022338160554,11.7610531077469,11.418498162861,11.5098461481639,2078732.21692165,0.0,1.0
2011-02-16,15.83,15.85,15.19,15.23,3590100,12.0503217278727,12.0655463920898,11.5631324729239,11.5935818013582,4716163.12687717,0.0,1.0
2011-02-17,15.7,15.88,15.58,15.71,1315100,11.9513614104612,12.0883833884156,11.8600134251583,11.9589737425698,1727591.46769064,0.0,1.0
2011-02-18,16.35,16.5,15.78,16.19,3884700,12.4804184920071,12.5949177442274,12.0453213335702,12.3582859563055,5089159.87397996,0.045,1.0
2011-02-22,15.49,16.15,15.42,16.12,2662000,11.823956112611,12.3277528223801,11.7705231282416,12.3048529719361,3487359.01988176,0.0,1.0
2011-02-23,15.32,15.69,15.13,15.54,3347600,11.6941902934281,11.976621782238,11.5491579072824,11.8621225300178,4385530.82455151,0.0,1.0
2011-02-24,15.38,15.74,15.19,15.31,2192900,11.7399899943162,12.0147881996448,11.5949576081705,11.6865570099467,2872813.52167493,0.0,1.0
2011-02-25,14.55,15.26,14.3,15.07,5148900,11.1064274653641,11.64839059254,10.9155953783304,11.5033582063943,6745327.89536784,0.0,1.0
2011-02-28,14.53,14.7,14.35,14.68,2155200,11.0911608984014,11.2209267175844,10.9537617957371,11.2056601506217,2823424.5528359,0.0,1.0
2011-03-01,13.96,14.6,13.8,14.57,4013600,10.6560637399645,11.1445938827709,10.5339312042629,11.1216940323268,5258025.60563387,0.0,1.0
2011-03-02,13.89,14.15,13.84,13.93,3965900,10.602630755595,10.8010961261101,10.5644643381883,10.6331638895204,5195536.11455638,0.0,1.0
2011-03-03,14.01,14.32,13.93,14.09,2174800,10.6942301573712,10.9308619452931,10.6331638895204,10.755296425222,2849101.57642331,0.0,1.0
2011-03-04,13.82,14.1,13.76,14.07,1516700,10.5491977712256,10.7629297087034,10.5033980703375,10.7400298582593,1986956.20790933,0.0,1.0
2011-03-07,14.31,14.4,13.79,13.94,3164500,10.9232286618117,10.9919282131439,10.5262979207815,10.6407971730018,4145660.26236508,0.0,1.0
2011-03-08,14.47,14.54,14.27,14.28,1511400,11.0453611975133,11.0987941818828,10.8926955278863,10.9003288113677,1980012.93112295,0.0,1.0
2011-03-09,14.37,14.53,14.24,14.47,578200,10.9690283626998,11.0911608984014,10.8697956774423,11.0453611975133,757472.195828562,0.0,1.0
2011-03-10,14.17,14.29,13.95,14.21,2822100,10.8163626930728,10.907962094849,10.6484304564831,10.8468958269982,3697098.38091973,0.0,1.0
2011-03-11,14.26,14.32,13.86,14.01,1035500,10.885062244405,10.9308619452931,10.579730905151,10.6942301573712,1356559.07779397,0.0,1.0
2011-03-14,13.93,14.14,13.81,14.11,937300,10.6331638895204,10.7934628426288,10.5415644877442,10.7705629921847,1227911.94941216,0.0,1.0
2011-03-15,14.01,14.04,13.49,13.59,1644600,10.6942301573712,10.7171300078153,10.297299416341,10.3736322511545,2154511.88733942,0.0,1.0
2011-03-16,13.56,14.1,13.53,13.95,2276100,10.3507324007105,10.7629297087034,10.3278325502664,10.6484304564831,2981809.86669904,0.0,1.0
2011-03-17,13.95,14.13,13.67,13.77,1548900,10.6484304564831,10.7858295591474,10.4346985190053,10.5110313538188,2029139.88951723,0.0,1.0
2011-03-18,14.46,14.69,14.15,14.15,2621800,11.037727914032,11.213293434103,10.8010961261101,10.8010961261101,3434694.92048308,0.0,1.0
2011-03-21,14.64,14.74,14.46,14.66,1764100,11.1751270166963,11.2514598515098,11.037727914032,11.190393583659,2311063.12808918,0.0,1.0
2011-03-22,14.28,14.68,14.23,14.62,994400,10.9003288113677,11.2056601506217,10.8621623939609,11.1598604497336,1302715.93139384,0.0,1.0
2011-03-23,14.44,14.51,14.0,14.24,1833600,11.0224613470693,11.0758943314387,10.6865968738899,10.8697956774423,2402111.75764657,0.0,1.0
2011-03-24,14.91,14.98,14.42,14.54,2219300,11.3812256706927,11.4346586550622,11.0071947801066,11.0987941818828,2907398.90038452,0.0,1.0
2011-03-25,14.76,15.07,14.67,14.94,1542500,11.2667264184725,11.5033582063943,11.1980268671403,11.4041255211368,2020755.55528459,0.0,1.0
2011-03-28,14.98,15.03,14.76,14.82,1178000,11.4346586550622,11.4728250724689,11.2667264184725,11.3125261193606,1543241.51969222,0.0,1.0
2011-03-29,15.02,15.08,14.9,14.94,1129600,11.4651917889876,11.5109914898757,11.3735923872114,11.4041255211368,1479834.99205801,0.0,1.0
2011-03-30,15.12,15.19,14.96,15.1,676000,11.5415246238011,11.5949576081705,11.4193920880995,11.5262580568384,885595.303320833,0.0,1.0
2011-03-31,14.9,15.2,14.84,15.06,1921800,11.3735923872114,11.6025908916519,11.3277926863233,11.495724922913,2517658.36378991,0.0,1.0
2011-04-01,15.0,15.31,14.78,15.14,2058200,11.4499252220249,11.6865570099467,11.2819929854352,11.5567911907638,2696349.48712269,0.0,1.0
2011-04-04,15.15,15.19,14.96,15.08,1160200,11.5644244742451,11.5949576081705,11.4193920880995,11.5109914898757,1519922.59010774,0.0,1.0
2011-04-05,14.83,15.19,14.79,15.14,1352000,11.3201594028419,11.5949576081705,11.2896262689165,11.5567911907638,1771190.60664167,0.0,1.0
2011-04-06,15.13,15.22,14.7,14.95,1321300,11.5491579072824,11.6178574586146,11.2209267175844,11.4117588046181,1730972.00336956,0.0,1.0
2011-04-07,14.95,15.31,14.93,15.16,1393800,11.4117588046181,11.6865570099467,11.3964922376554,11.5720577577265,1825950.7895985,0.0,1.0
2011-04-08,14.93,15.15,14.89,15.04,1554800,11.3964922376554,11.5644244742451,11.36595910373,11.4804583559503,2036869.19763793,0.0,1.0
2011-04-11,14.76,15.01,14.73,14.98,899300,11.2667264184725,11.4575585055062,11.2438265680284,11.4346586550622,1178129.96490595,0.0,1.0
2011-04-12,14.71,14.81,14.52,14.69,951600,11.2285600010657,11.3048928358792,11.0835276149201,11.213293434103,1246645.69621318,0.0,1.0
2011-04-13,14.59,14.89,14.58,14.82,803400,11.1369605992895,11.36595910373,11.1293273158082,11.3125261193606,1052495.956639,0.0,1.0
2011-04-14,14.17,14.55,14.03,14.44,2504800,10.8163626930728,11.1064274653641,10.7094967243339,11.0224613470693,3281418.81029295,0.0,1.0
2011-04-15,17.6,18.54,16.48,16.57,25090800,13.4345789271759,14.1521075744228,12.5796511772647,12.6483507285968,32870258.33811,0.0,1.0
2011-04-18,17.83,17.89,17.06,17.38,5099000,13.6101444472469,13.655944148135,13.022381619183,13.2666466905862,6679956.28939784,0.0,1.0
2011-04-19,17.39,18.0,17.1,17.93,3324400,13.2742799740675,13.7399102664299,13.0529147531084,13.6864772820604,4355137.61295826,0.0,1.0
2011-04-20,17.32,17.8,17.08,17.65,2927600,13.2208469896981,13.5872445968029,13.0376481861457,13.4727453445826,3835308.8905356,0.0,1.0
2011-04-21,17.13,17.42,16.99,17.4,1424700,13.0758146035524,13.2971798245116,12.9689486348135,13.2819132575489,1866431.40331538,0.0,1.0
2011-04-25,17.03,17.35,16.96,17.14,1087600,12.9994817687389,13.2437468401421,12.9460487843695,13.0834478870338,1424812.79865642,0.0,1.0
2011-04-26,17.02,17.28,16.97,17.08,1096000,12.9918484852576,13.1903138557727,12.9536820678508,13.0376481861457,1435817.23733673,0.0,1.0
2011-04-27,17.11,17.12,16.8,17.02,1509800,13.0605480365897,13.0681813200711,12.8239162486679,12.9918484852576,1977916.84756479,0.0,1.0
2011-04-28,17.12,17.68,16.95,16.99,1335200,13.0681813200711,13.4956451950267,12.9384155008881,12.9689486348135,1749181.72928103,0.0,1.0
2011-04-29,17.0,17.09,16.91,17.06,946000,12.9765819182949,13.045281469627,12.9078823669627,13.022381619183,1239309.40375963,0.0,1.0
2011-05-02,16.7,17.22,16.69,17.18,1095800,12.7475834138544,13.1445141548846,12.739950130373,13.1139810209592,1435555.22689196,0.0,1.0
2011-05-03,16.66,16.86,16.51,16.63,1611500,12.717050279929,12.869715949556,12.6025510277087,12.6941504294849,2111149.15873006,0.0,1.0
2011-05-04,16.54,16.82,16.36,16.69,1347100,12.6254508781528,12.8391828156306,12.4880517754885,12.739950130373,1764771.35074481,0.0,1.0
2011-05-05,16.75,16.79,16.21,16.46,1866900,12.7857498312611,12.8162829651865,12.3735525232682,12.564384610302,2445736.49670069,0.0,1.0
2011-05-06,16.71,16.98,16.5,16.89,1392900,12.7552166973357,12.9613153513322,12.5949177442274,12.8926158,1824771.74259703,0.0,1.0
2011-05-09,16.62,16.78,16.46,16.71,1415700,12.6865171460036,12.8086496817052,12.564384610302,12.7552166973357,1854640.93330074,0.0,1.0
2011-05-10,16.02,16.97,15.95,16.85,4702500,12.2285201371226,12.9536820678508,12.1750871527531,12.8620826660746,6160520.58264233,0.0,1.0
2011-05-11,15.87,16.15,15.77,16.12,1886000,12.1140208849023,12.3277528223801,12.0376880500888,12.3048529719361,2470758.49417618,0.0,1.0
2011-05-12,16.28,16.28,15.4,15.77,2983100,12.4269855076377,12.4269855076377,11.7552565612789,12.0376880500888,3908016.78895914,0.0,1.0
2011-05-13,16.7,16.86,16.21,16.23,2086100,12.7475834138544,12.869715949556,12.3735525232682,12.3888190902309,2732899.94416803,0.0,1.0
2011-05-16,16.89,17.25,16.58,16.67,2765300,12.9269655756661,13.2024959254139,12.68970333005,12.7585859174869,3613061.14158143,0.045,1.0
2011-05-17,16.73,17.07,16.62,16.94,1895900,12.8045076424449,13.06473075054,12.7203178133553,12.9652336797977,2477128.20248227,0.0,1.0
2011-05-18,16.76,17.05,16.65,16.97,1164600,12.8274685049238,13.0494235088873,12.7432786758342,12.9881945422767,1521632.736226,0.0,1.0
2011-05-19,16.7,16.97,16.66,16.81,1450500,12.7815467799659,12.9881945422767,12.7509322966606,12.8657366090555,1895181.42185797,0.0,1.0
2011-05-20,16.61,16.82,16.59,16.75,1293600,12.7126641925289,12.8733902298818,12.6973569508763,12.8198148840975,1690180.41179972,0.0,1.0
2011-05-23,16.47,16.74,16.22,16.35,1990500,12.6055135009604,12.8121612632712,12.4141729803022,12.5136700510444,2600729.83123633,0.0,1.0
2011-05-24,16.16,16.56,16.16,16.51,1172500,12.3682512553442,12.6743960883973,12.3682512553442,12.6361279842657,1531954.64814098,0.0,1.0
2011-05-25,16.24,16.47,16.14,16.15,1113100,12.4294802219548,12.6055135009604,12.3529440136916,12.3605976345179,1454344.32310936,0.0,1.0
2011-05-26,16.6,16.67,16.17,16.24,1146400,12.7050105717026,12.7585859174869,12.3759048761706,12.4294802219548,1497853.14168769,0.0,1.0
2011-05-27,16.68,16.7,16.32,16.68,1197600,12.7662395383132,12.7815467799659,12.4907091885655,12.7662395383132,1564749.58346578,0.0,1.0
2011-05-31,17.02,17.05,16.78,16.78,2480700,13.0264626464083,13.0494235088873,12.8427757465765,12.8427757465765,3241210.99841648,0.0,1.0
2011-06-01,16.72,17.23,16.64,16.91,1989300,12.7968540216185,13.1871886837612,12.7356250550079,12.9422728173187,2599161.94588217,0.0,1.0
2011-06-02,16.53,17.0,16.43,16.78,1451300,12.6514352259183,13.0111554047557,12.5748990176551,12.8427757465765,1896226.67876076,0.0,1.0
2011-06-03,16.38,16.77,16.3,16.3,1986700,12.5366309135234,12.8351221257502,12.4754019469128,12.4754019469128,2595764.86094812,0.0,1.0
2011-06-06,15.71,16.48,15.68,16.37,2038900,12.0238383181595,12.6131671217867,12.0008774556805,12.5289772926971,2663967.8738547,0.0,1.0
2011-06-07,15.57,15.9,15.36,15.88,1267100,11.9166876265909,12.1692571138597,11.7559615892381,12.1539498722071,1655556.27689504,0.0,1.0
2011-06-08,14.99,15.57,14.93,15.54,2479200,11.472777618664,11.9166876265909,11.426855893706,11.893726764112,3239251.14172375,0.0,1.0
2011-06-09,14.88,15.26,14.83,15.13,2211800,11.3885877895744,11.6794253809748,11.3503196854428,11.5799283102326,2889874.02196861,0.0,1.0
2011-06-10,14.32,14.88,14.04,14.84,2947800,10.9599850233001,11.3885877895744,10.7456836401629,11.3579733062691,3851510.37252874,0.0,1.0
2011-06-13,15.15,15.19,14.37,14.37,3380300,11.5952355518852,11.6258500351905,10.9982531274317,10.9982531274317,4416602.38559568,0.0,1.0
2011-06-14,15.46,15.81,14.88,15.14,2611100,11.8324977975013,12.1003745264228,11.3885877895744,11.5875819310589,3411587.87357007,0.0,1.0
2011-06-15,15.47,15.6,15.22,15.28,3181500,11.8401514183277,11.9396484890699,11.6488108976695,11.6947326226275,4156856.04525415,0.0,1.0
2011-06-16,15.27,15.7,15.11,15.44,1185300,11.6870790018011,12.0161846973332,11.5646210685799,11.8171905558487,1548678.7585855,0.0,1.0
2011-06-17,15.2,15.61,15.08,15.45,1481600,11.6335036560168,11.9473021098963,11.5416602061009,11.824844176675,1935815.78395367,0.0,1.0
2011-06-20,15.59,15.7,15.13,15.14,1478200,11.9319948682436,12.0161846973332,11.5799283102326,11.5875819310589,1931373.44211683,0.0,1.0
2011-06-21,15.89,15.95,15.58,15.65,994800,12.1616034930334,12.2075252179914,11.9243412474173,11.9779165932016,1299776.95861035,0.0,1.0
2011-06-22,15.56,15.88,15.54,15.79,882100,11.9090340057646,12.1539498722071,11.893726764112,12.0850672847701,1152526.39243083,0.0,1.0
2011-06-23,15.53,15.53,15.0,15.33,1074300,11.8860731432856,11.8860731432856,11.4804312394903,11.7330007267591,1403649.36332439,0.0,1.0
2011-06-24,15.28,15.86,15.23,15.53,1232700,11.6947326226275,12.1386426305544,11.6564645184958,11.8860731432856,1610610.23007537,0.0,1.0
2011-06-27,15.29,15.61,15.23,15.32,1527000,11.7023862434538,11.9473021098963,11.6564645184958,11.7253471059328,1995134.11318658,0.0,1.0
2011-06-28,15.04,15.33,14.92,15.33,1502900,11.5110457227956,11.7330007267591,11.4192022728797,11.7330007267591,1963645.74899025,0.0,1.0
2011-06-29,16.1,16.2,15.08,15.08,2485000,12.3223295303863,12.3988657386495,11.5416602061009,11.5416602061009,3246829.25426892,0.0,1.0
2011-06-30,16.31,16.33,15.89,16.1,1914300,12.4830555677391,12.4983628093918,12.1616034930334,12.3223295303863,2501169.11124629,0.0,1.0
2011-07-01,16.82,16.84,16.29,16.29,1792400,12.8733902298818,12.8886974715345,12.4677483260865,12.4677483260865,2341898.09068476,0.0,1.0
2011-07-05,16.72,16.79,16.45,16.74,1326200,12.7968540216185,12.8504293674028,12.5902062593077,12.8121612632712,1732774.63058811,0.0,1.0
2011-07-06,16.74,16.95,16.58,16.62,1773100,12.8121612632712,12.9728873006241,12.68970333005,12.7203178133553,2316681.26790512,0.0,1.0
2011-07-07,16.86,16.99,16.76,16.91,1879000,12.9040047131871,13.0035017839294,12.8274685049238,12.9422728173187,2455047.15041099,0.0,1.0
2011-07-08,16.76,16.8,16.45,16.64,980800,12.8274685049238,12.8580829882291,12.5902062593077,12.7356250550079,1281484.96281166,0.0,1.0
2011-07-11,16.31,16.65,16.22,16.52,1505400,12.4830555677391,12.7432786758342,12.4141729803022,12.643781605092,1966912.17681145,0.0,1.0
2011-07-12,16.5,16.66,16.21,16.21,1133400,12.6284743634393,12.7509322966606,12.4065193594759,12.4065193594759,1480867.71701747,0.0,1.0
2011-07-13,16.45,16.76,16.41,16.68,1138900,12.5902062593077,12.8274685049238,12.5595917760024,12.7662395383132,1488053.8582241,0.0,1.0
2011-07-14,16.3,16.63,15.9,16.58,3317000,12.4754019469128,12.7279714341816,12.1692571138597,12.68970333005,4333896.43316299,0.0,1.0
2011-07-15,16.11,16.5,16.08,16.35,1760300,12.3299831512126,12.6284743634393,12.3070222887336,12.5136700510444,2299957.1574606,0.0,1.0
2011-07-18,14.85,16.09,14.68,16.03,4520800,11.3656269270954,12.3146759095599,11.2355153730479,12.268754184602,5906746.75762534,0.0,1.0
2011-07-19,15.0,15.28,14.76,14.94,1940700,11.4804312394903,11.6947326226275,11.2967443396585,11.4345095145323,2535662.58903811,0.0,1.0
2011-07-20,15.0,15.15,14.89,15.11,1060700,11.4804312394903,11.5952355518852,11.3962414104007,11.5646210685799,1385879.99597708,0.0,1.0
2011-07-21,15.0,15.11,14.73,15.11,2362500,11.4804312394903,11.5646210685799,11.2737834771795,11.5646210685799,3086774.29103032,0.0,1.0
2011-07-22,14.96,15.02,14.74,14.96,1018900,11.449816756185,11.495738481143,11.2814370980058,11.449816756185,1331265.32280668,0.0,1.0
2011-07-25,14.21,14.85,14.16,14.85,2692800,10.8757951942105,11.3656269270954,10.8375270900789,11.3656269270954,3518334.73476674,0.0,1.0
2011-07-26,14.56,14.64,14.23,14.23,1734500,11.1436719231319,11.2049008897425,10.8911024358631,10.8911024358631,2266247.62234586,0.0,1.0
2011-07-27,14.2,14.44,14.13,14.44,1798300,10.8681415733842,11.051828473216,10.8145662275999,11.051828473216,2349606.86034277,0.0,1.0
2011-07-28,14.23,14.51,14.2,14.24,1037400,10.8911024358631,11.1054038190003,10.8681415733842,10.8987560566895,1355436.88868354,0.0,1.0
2011-07-29,14.15,14.32,13.86,14.14,1756200,10.8298734692525,10.9599850233001,10.607918465289,10.8222198484262,2294600.21583384,0.0,1.0
2011-08-01,14.1,14.43,13.89,14.3,2093700,10.7916053651209,11.0441748523897,10.630879327768,10.9446777816474,2735567.97169531,0.0,1.0
2011-08-02,13.78,14.16,13.76,13.9,1449100,10.5466894986784,10.8375270900789,10.5313822570258,10.6385329485944,1893352.22227811,0.0,1.0
2011-08-03,13.77,14.0,13.41,13.83,1459800,10.5390358778521,10.7150691568576,10.2635055281043,10.5849576028101,1907332.53335283,0.0,1.0
2011-08-04,12.36,13.61,12.33,13.57,5381600,9.45987534134002,10.4165779446309,9.43691447886104,10.3859634613256,7031443.18501957,0.0,1.0
2011-08-05,12.08,12.6,11.73,12.55,3600100,9.24557395820286,9.64356224117186,8.97769722928142,9.60529413704023,4703786.71963524,0.0,1.0
2011-08-08,10.35,11.66,10.13,11.63,6568900,7.92149755524831,8.92412188349714,7.75311789706912,8.90116102101816,8582735.08586203,0.0,1.0
2011-08-09,10.49,10.93,9.71,10.37,6505100,8.02864824681689,8.36540756317527,7.4316658223634,7.93680479690097,8499375.84786511,0.0,1.0
2011-08-10,9.93,10.39,9.91,10.21,5035900,7.60004548054259,7.95211203855362,7.58473823888993,7.81434686367974,6579761.54590458,0.0,1.0
2011-08-11,11.25,11.52,9.97,10.04,6225300,8.61032342961773,8.81697119192856,7.63065996384789,7.68423530963218,8133797.24611684,0.0,1.0
2011-08-12,11.5,11.84,11.21,11.44,3600500,8.80166395027591,9.06188705837102,8.57970894631243,8.75574222531794,4704309.34808662,0.0,1.0
2011-08-15,12.0,12.04,11.51,11.58,3066700,9.21878628531072,9.24951557292842,8.84235251199386,8.89612876532484,3991892.08438838,0.045,1.0
2011-08-16,12.04,12.16,11.74,11.81,1999200,9.24951557292842,9.34170343578153,9.01904591579565,9.07282216912663,2602338.23168528,0.0,1.0
2011-08-17,12.23,12.75,12.1,12.22,1723500,9.39547968911251,9.79496042814264,9.29560950435497,9.38779736720808,2243462.35609723,0.0,1.0
2011-08-18,11.62,11.79,11.44,11.79,2222400,8.92685805294255,9.05745752531778,8.78857625866289,9.05745752531778,2892875.39320596,0.0,1.0
2011-08-19,11.5,11.96,11.29,11.42,1869500,8.83467019008944,9.18805699769302,8.6733414300965,8.77321161485403,2433509.06569409,0.0,1.0
2011-08-22,11.31,11.96,11.12,11.81,2189500,8.68870607390535,9.18805699769302,8.54274195772127,9.07282216912663,2850049.79905708,0.0,1.0
2011-08-23,11.83,11.85,11.37,11.4,1520700,9.08818681293548,9.10355145674433,8.73480000533191,8.75784697104518,1979479.66632843,0.0,1.0
2011-08-24,12.09,12.14,11.72,11.77,1185900,9.28792718245055,9.32633879197268,9.0036812719868,9.04209288150893,1543673.9240474,0.0,1.0
2011-08-25,13.39,14.3,11.87,12.26,6425900,10.2866290300259,10.9857203233286,9.11891610055319,9.41852665482578,8364528.43286635,0.0,1.0
2011-08-26,13.19,13.74,12.76,13.15,3824800,10.1329825919374,10.5555102966808,9.80264275004706,10.1022533043197,4978703.11552112,0.0,1.0
2011-08-29,13.96,14.16,13.13,13.17,3827600,10.7245213785781,10.8781678166666,10.0868886605108,10.1176179481285,4982347.84693808,0.0,1.0
2011-08-30,13.72,14.01,13.42,13.85,1811400,10.5401456528719,10.7629329881003,10.3096759957392,10.6400158376295,2357880.88879288,0.0,1.0
2011-08-31,13.49,14.1,13.37,13.8,2727200,10.3634522490701,10.8320738852401,10.271264386217,10.6016042281073,3549968.40008609,0.0,1.0
2011-09-01,13.23,13.99,13.21,13.58,1893900,10.1637118795551,10.7475683442914,10.1483472357462,10.43259314621,2465270.29661301,0.0,1.0
2011-09-02,12.66,13.12,12.47,12.88,1800900,9.72581953100281,10.0792063386064,9.57985541481872,9.89483061290017,2344213.1459794,0.0,1.0
2011-09-06,12.49,12.56,12.08,12.16,1454600,9.59522005862757,9.64899631195855,9.28024486054612,9.34170343578153,1893437.97109314,0.0,1.0
2011-09-07,12.96,13.0,12.62,12.76,1775400,9.95628918813558,9.98701847575328,9.69509024338511,9.80264275004706,2311020.05628954,0.0,1.0
2011-09-08,12.07,12.95,12.01,12.82,2096200,9.2725625386417,9.94860686623115,9.22646860721514,9.84873668147362,2728602.14148594,0.0,1.0
2011-09-09,11.35,11.94,11.26,11.91,3147700,8.71943536152306,9.17269235388417,8.65029446438322,9.14964538817089,4097328.95752088,0.0,1.0
2011-09-12,11.25,11.32,10.89,11.18,3177600,8.6426121424788,8.69638839580978,8.36604855391948,8.58883588914782,4136249.48229449,0.0,1.0
2011-09-13,11.0,11.29,10.77,11.29,2240000,8.45055409486816,8.6733414300965,8.27386069106637,8.6733414300965,2915785.13354093,0.0,1.0
2011-09-14,11.22,11.4,10.72,11.13,2084100,8.61956517676552,8.75784697104518,8.23544908154424,8.55042427962569,2712851.69500565,0.0,1.0
2011-09-15,11.46,11.67,11.16,11.51,1476800,8.80394090247174,8.96526966246467,8.57347124533897,8.84235251199386,1922335.4844702,0.0,1.0
2011-09-16,11.55,11.59,11.21,11.48,1418600,8.87308179961157,8.90381108722927,8.6118828548611,8.81930554628059,1846577.1385898,0.0,1.0
2011-09-19,11.02,11.4,10.92,11.26,1278200,8.46591873867701,8.75784697104518,8.38909551963275,8.65029446438322,1663819.89182679,0.0,1.0
2011-09-20,10.83,11.19,10.83,11.14,1224200,8.31995462249292,8.59651821105225,8.31995462249292,8.55810660153012,1593528.64307179,0.0,1.0
2011-09-21,10.16,10.91,10.13,10.83,2257100,7.80523905489641,8.38141319772833,7.78219208918313,8.31995462249292,2938044.02898001,0.0,1.0
2011-09-22,10.03,10.09,9.67,9.94,3316700,7.70536887013888,7.75146280156543,7.42880528157955,7.63622797299905,4317314.53232821,0.0,1.0
2011-09-23,10.17,10.37,9.95,9.95,1858900,7.81292137680083,7.96656781488935,7.64391029490347,7.64391029490347,2419711.15390144,0.0,1.0
2011-09-26,10.34,10.35,9.89,10.34,1929600,7.94352084917607,7.9512031710805,7.59781636347692,7.94352084917607,2511740.62217883,0.0,1.0
2011-09-27,11.25,11.55,10.38,10.61,4331100,8.6426121424788,8.87308179961157,7.97425013679377,8.15094354059556,5637748.65708889,0.0,1.0
2011-09-28,11.1,11.49,11.1,11.27,3093600,8.52737731391242,8.82698786818501,8.52737731391242,8.65797678628765,4026907.5397867,0.0,1.0
2011-09-29,11.37,11.39,10.99,11.34,1750400,8.73480000533191,8.75016464914076,8.44287177296373,8.71175303961863,2278477.81149555,0.0,1.0
2011-09-30,10.99,11.36,10.97,11.08,1999900,8.44287177296373,8.72711768342748,8.42750712915488,8.51201267010356,2603249.41453951,0.0,1.0
2011-10-03,10.35,11.03,10.28,10.87,3165800,7.9512031710805,8.47360106058144,7.89742691774952,8.35068391011063,4120889.54275173,0.0,1.0
2011-10-04,10.48,10.53,9.67,10.03,3300000,8.05107335583803,8.08948496536016,7.42880528157955,7.70536887013888,4295576.31280583,0.0,1.0
2011-10-05,10.93,10.99,10.3,10.46,1638700,8.39677784153718,8.44287177296373,7.91279156155837,8.03570871202918,2133079.06175604,0.0,1.0
2011-10-06,11.43,11.5,10.7,10.88,2446600,8.78089393675846,8.83467019008944,8.22008443773539,8.35836623201505,3184714.24451841,0.0,1.0
2011-10-07,10.99,11.47,10.95,11.46,1302300,8.44287177296373,8.81162322437616,8.41214248534603,8.80394090247174,1695190.61580819,0.0,1.0
2011-10-10,11.55,11.55,11.25,11.27,1291700,8.87308179961157,8.87308179961157,8.6426121424788,8.65797678628765,1681392.70401554,0.0,1.0
2011-10-11,11.69,11.76,11.24,11.28,1293100,8.98063430627353,9.0344105596045,8.63492982057437,8.66565910819208,1683215.06972401,0.0,1.0
2011-10-12,12.0,12.26,11.71,11.8,1891800,9.21878628531072,9.41852665482578,8.99599895008238,9.06513984722221,2462536.74805033,0.0,1.0
2011-10-13,12.0,12.17,11.53,11.84,1434900,9.21878628531072,9.34938575768595,8.85771715580272,9.09586913483991,1867794.68219548,0.0,1.0
2011-10-14,12.2,12.77,11.82,12.25,1076700,9.37243272339923,9.81032507195149,9.08050449103106,9.41084433292136,1401529.39878728,0.0,1.0
2011-10-17,11.88,12.04,11.66,12.04,1748500,9.12659842245761,9.24951557292842,8.95758734056025,9.24951557292842,2276004.60089121,0.0,1.0
2011-10-18,12.33,12.44,11.5,11.83,2059900,9.47230290815676,9.55680844910544,8.83467019008944,9.08818681293548,2681350.80204507,0.0,1.0
2011-10-19,12.22,12.53,12.13,12.29,1189900,9.38779736720808,9.62594934624528,9.31865647006825,9.44157362053906,1548880.68321444,0.0,1.0
2011-10-20,12.46,12.49,11.89,12.11,1137600,9.5721730929143,9.59522005862757,9.13428074436204,9.3032918262594,1480802.30710543,0.0,1.0
2011-10-21,12.49,12.88,12.42,12.61,2513400,9.59522005862757,9.89483061290017,9.54144380529659,9.68740792148068,3271667.12260793,0.0,1.0
2011-10-24,13.53,13.57,12.48,12.56,1775400,10.3941815366878,10.4249108243055,9.58753773672315,9.64899631195855,2311020.05628955,0.0,1.0
2011-10-25,13.09,13.53,12.9,13.28,1303200,10.0561593728931,10.3941815366878,9.91019525670902,10.2021234890772,1696362.13662078,0.0,1.0
2011-10-26,13.36,13.48,12.85,13.37,1416900,10.2635820643126,10.3557699271657,9.87178364718689,10.271264386217,1844364.26594381,0.0,1.0
2011-10-27,13.99,14.15,13.62,14.0,1986200,10.7475683442914,10.8704854947622,10.4633224338277,10.7552506661958,2585416.26439241,0.0,1.0
2011-10-28,13.29,13.88,13.23,13.76,2360400,10.2098058109816,10.6630628033427,10.1637118795551,10.5708749404896,3072508.58446876,0.0,1.0
2011-10-31,12.74,13.18,12.73,13.0,2449600,9.78727810623821,10.1253002700329,9.77959578433379,9.98701847575328,3188619.31389369,0.0,1.0
2011-11-01,11.85,12.35,11.78,12.14,3027700,9.10355145674433,9.48766755196561,9.04977520341336,9.32633879197268,3941126.18250977,0.0,1.0
2011-11-02,12.36,12.39,11.94,12.2,1810800,9.49534987387004,9.51839683958332,9.17269235388417,9.37243272339923,2357099.87491782,0.0,1.0
2011-11-03,12.6,12.67,12.09,12.47,1328200,9.67972559957625,9.73350185290724,9.28792718245055,9.57985541481872,1728904.38141476,0.0,1.0
2011-11-04,12.31,12.5,12.18,12.4,793700,9.45693826434791,9.602902380532,9.35706807959038,9.52607916148774,1033151.18771939,0.0,1.0
2011-11-07,12.32,12.45,12.05,12.26,992200,9.46462058625234,9.56449077100987,9.25719789483285,9.41852665482578,1291536.61138362,0.0,1.0
2011-11-08,12.67,12.71,12.21,12.4,1519200,9.73350185290724,9.76423114052494,9.38011504530366,9.52607916148774,1977527.13164079,0.0,1.0
2011-11-09,12.02,12.35,11.99,12.26,1758400,9.23415092911957,9.48766755196561,9.21110396340629,9.41852665482578,2288891.32982963,0.0,1.0
2011-11-10,11.65,12.29,11.5,12.29,2222300,8.94990501865582,9.44157362053906,8.83467019008944,9.44157362053906,2892745.22422679,0.0,1.0
2011-11-11,11.43,11.8,11.32,11.52,2198000,8.78089393675846,9.06513984722221,8.69638839580978,8.85003483389829,2861114.16228704,0.0,1.0
2011-11-14,11.32,11.47,11.2,11.37,2151200,8.73095884437969,8.84665176192889,8.63840451034033,8.76952315022943,2789107.63800881,0.045,1.0
2011-11-15,10.52,11.32,10.5,11.27,3257400,8.11392995078396,8.73095884437969,8.09850422844406,8.69239453852996,4223335.4500046,0.0,1.0
2011-11-16,10.5,10.79,10.33,10.66,4196200,8.09850422844406,8.32217720237252,7.96738558855497,8.22191000716321,5440523.18269458,0.0,1.0
2011-11-17,9.94,10.59,9.87,10.49,3086000,7.66658400292705,8.16791997897358,7.61259397473742,8.09079136727412,4001109.22782409,0.0,1.0
2011-11-18,10.0,10.08,9.79,10.0,2717200,7.71286116994673,7.7745640593063,7.55089108537784,7.71286116994673,3522946.85477759,0.0,1.0
2011-11-21,9.67,10.03,9.55,9.89,2734600,7.45833675133848,7.73599975345657,7.36578241729912,7.62801969707731,3545506.57628249,0.0,1.0
2011-11-22,9.58,9.71,9.52,9.67,2131100,7.38892100080896,7.48918819601827,7.34264383378928,7.45833675133848,2763047.27006349,0.0,1.0
2011-11-23,9.3,9.49,9.27,9.49,2116400,7.17296088805046,7.31950525027944,7.14982230454061,7.31950525027944,2743988.194999,0.0,1.0
2011-11-25,9.17,9.35,9.16,9.26,841100,7.07269369284115,7.21152519390019,7.0649808316712,7.14210944337067,1090516.19297565,0.0,1.0
2011-11-28,9.43,9.6,9.33,9.45,1755800,7.27322808325976,7.40434672314886,7.1960994715603,7.28865380559966,2276457.41484561,0.0,1.0
2011-11-29,9.34,9.5,9.22,9.41,2563500,7.20381233273024,7.32721811144939,7.11125799869088,7.25780236091987,3323669.31481759,0.0,1.0
2011-11-30,9.7,9.76,9.56,9.59,5959400,7.48147533484832,7.527752501868,7.37349527846907,7.39663386197891,7726574.96185837,0.0,1.0
2011-12-01,10.99,11.68,10.69,10.9,10364700,8.47643442577145,9.00862184649778,8.24504859067305,8.40701867524193,13438203.7633274,0.0,1.0
2011-12-02,11.25,11.35,11.03,11.12,2930300,8.67696881619007,8.75409742788953,8.50728587045124,8.57670162098076,3799238.61642675,0.0,1.0
2011-12-05,12.23,12.69,12.0,12.36,6381600,9.43282921084485,9.7876208246624,9.25543340393607,9.53309640605415,8273972.342282,0.0,1.0
2011-12-06,12.75,12.87,12.22,12.47,4098800,9.83389799168208,9.92645232572144,9.4251163496749,9.61793787892357,5314240.60369585,0.0,1.0
2011-12-07,13.11,13.17,12.5,12.59,3145700,10.1115609938002,10.1578381608198,9.64107646243341,9.71049221296293,4078512.41022884,0.0,1.0
2011-12-08,12.97,13.17,12.69,12.88,3475000,10.0035809374209,10.1578381608198,9.7876208246624,9.93416518689138,4505461.6223878,0.0,1.0
2011-12-09,13.4,13.42,12.93,13.09,2688500,10.3352339677286,10.3506596900685,9.97272949274112,10.0961352714603,3485736.27965168,0.0,1.0
2011-12-12,12.75,13.18,12.71,13.14,3924800,9.83389799168208,10.1655510219898,9.80304654700229,10.13469957731,5088643.38864679,0.0,1.0
2011-12-13,13.43,13.67,13.22,13.42,5110500,10.3583725512385,10.5434812193172,10.1964024666696,10.3506596900685,6625945.79027704,0.0,1.0
2011-12-14,13.13,13.32,12.73,13.24,3248500,10.1269867161401,10.273531078369,9.81847226934218,10.2118281890095,4211796.2821084,0.0,1.0
2011-12-15,13.05,13.41,13.02,13.39,1777600,10.0652838267805,10.3429468288986,10.0421452432706,10.3275211065587,2304721.89351267,0.0,1.0
2011-12-16,13.1,13.3,13.01,13.19,2042200,10.1038481326302,10.2581053560291,10.0344323821007,10.1732638831597,2647785.24467349,0.0,1.0
2011-12-19,12.76,13.2,12.72,13.16,1520300,9.84161085285202,10.1809767443297,9.81075940817224,10.1501252996499,1971123.25309818,0.0,1.0
2011-12-20,13.19,13.24,12.95,13.01,2444100,10.1732638831597,10.2118281890095,9.98815521508101,10.0344323821007,3168862.95000807,0.0,1.0
2011-12-21,13.28,13.31,12.89,13.06,1509200,10.2426796336893,10.2658182171991,9.94187804806133,10.0729966879504,1956731.7066209,0.0,1.0
2011-12-22,13.85,13.94,13.18,13.28,2248200,10.6823127203762,10.7517284709057,10.1655510219898,10.2426796336893,2914871.60272007,0.0,1.0
2011-12-23,13.95,13.98,13.76,13.9,1397800,10.7594413320757,10.7825799155855,10.6128969698467,10.7208770262259,1812297.62756076,0.0,1.0
2011-12-27,13.94,14.19,13.83,13.83,1511400,10.7517284709057,10.9445500001544,10.6668869980363,10.6668869980363,1959584.085202,0.0,1.0
2011-12-28,13.38,14.03,13.33,13.91,1246900,10.3198082453887,10.8211442214353,10.281243939539,10.7285898873959,1616650.38761305,0.0,1.0
2011-12-29,13.2,13.48,13.16,13.44,1288200,10.1809767443297,10.3969368570882,10.1501252996499,10.3660854124084,1670197.31279423,0.0,1.0
2011-12-30,13.14,13.28,13.0,13.16,1169400,10.13469957731,10.2426796336893,10.0267195209307,10.1501252996499,1516168.86941591,0.0,1.0
2012-01-03,13.44,13.57,13.2,13.5,3128300,10.3660854124084,10.4663526076177,10.1809767443297,10.4123625794281,4055952.68872395,0.0,1.0
2012-01-04,14.14,14.3,13.72,13.85,4339500,10.9059856943047,11.0293914730238,10.5820455251669,10.6823127203762,5626316.75118037,0.0,1.0
2012-01-05,14.39,14.53,13.74,14.05,3119400,11.0988072235533,11.2067872799326,10.5974712475068,10.8365699437752,4044413.52082778,0.0,1.0
2012-01-06,14.28,14.45,14.0,14.39,2348100,11.0139657506839,11.145084390573,10.7980056379254,11.0988072235533,3044395.52101548,0.0,1.0
2012-01-09,14.26,14.36,14.17,14.21,990500,10.998540028344,11.0756686400435,10.9291242778145,10.9599757224943,1284218.62934536,0.0,1.0
2012-01-10,14.91,14.96,14.46,14.48,3050400,11.4998760043906,11.5384403102403,11.152797251743,11.1682229740829,3954952.55623934,0.0,1.0
2012-01-11,15.09,15.23,14.66,14.85,1840200,11.6387075054496,11.7466875618289,11.3070544751419,11.4535988373709,2385885.02950159,0.0,1.0
2012-01-12,15.6,15.61,15.12,15.18,2803400,12.0320634251169,12.0397762862868,11.6618460889594,11.7081232559791,3634708.23372718,0.0,1.0
2012-01-13,15.89,16.0,15.36,15.37,3832100,12.2557363990453,12.3405778719148,11.8469547570382,11.8546676182081,4968454.52752585,0.0,1.0
2012-01-17,15.18,16.0,15.12,16.0,1753400,11.7081232559791,12.3405778719148,11.6618460889594,12.3405778719148,2273345.7291208,0.0,1.0
2012-01-18,15.35,15.4,14.94,15.18,2356000,11.8392418958682,11.877806201718,11.5230145879004,11.7081232559791,3054638.153193,0.0,1.0
2012-01-19,15.75,15.82,15.3,15.57,2132000,12.1477563426661,12.2017463708557,11.8006775900185,12.0089248416071,2764214.15221029,0.0,1.0
2012-01-20,15.91,16.12,15.66,15.78,2468000,12.2711621213852,12.4331322059541,12.0783405921366,12.1708949261759,3199850.15368435,0.0,1.0
2012-01-23,15.78,15.91,15.49,15.91,2238700,12.1708949261759,12.2711621213852,11.9472219522475,12.2711621213852,2902554.51339269,0.0,1.0
2012-01-24,15.56,15.67,15.36,15.61,1026000,12.0012119804371,12.0860534533065,11.8469547570382,12.0397762862868,1330245.64735824,0.0,1.0
2012-01-25,15.66,15.71,15.14,15.41,1587600,12.0783405921366,12.1169048979863,11.6772718112993,11.8855190628879,2058380.10696485,0.0,1.0
2012-01-26,15.2,15.75,15.1,15.75,1549800,11.723548978319,12.1477563426661,11.6464203666196,12.1477563426661,2009371.05679903,0.0,1.0
2012-01-27,15.57,15.67,15.03,15.16,1219100,12.0089248416071,12.0860534533065,11.5924303384299,11.6926975336392,1580606.69463394,0.0,1.0
2012-01-30,15.35,15.56,15.15,15.36,1081000,11.8392418958682,12.0012119804371,11.6849846724693,11.8469547570382,1401555.11188524,0.0,1.0
2012-01-31,15.51,15.64,15.27,15.43,1506900,11.9626476745874,12.0629148697967,11.7775390065087,11.9009447852278,1953749.67446796,0.0,1.0
2012-02-01,15.87,15.92,15.6,15.65,1640300,12.2403106767055,12.2788749825552,12.0320634251169,12.0706277309666,2126707.5393389,0.0,1.0
2012-02-02,15.94,16.04,15.8,15.87,814700,12.2943007048951,12.3714293165945,12.1863206485158,12.2403106767055,1056287.65000269,0.0,1.0
2012-02-03,16.46,16.48,16.05,16.16,1956400,12.6953694857323,12.7107952080722,12.3791421777645,12.4639836506339,2536542.48001136,0.0,1.0
2012-02-06,16.44,16.47,16.25,16.31,1247800,12.6799437633924,12.7030823469023,12.5333994011634,12.5796765681831,1617817.26975986,0.0,1.0
2012-02-07,16.72,16.85,16.34,16.46,2274800,12.8959038761509,12.9961710713602,12.602815151693,12.6953694857323,2949359.45283677,0.0,1.0
2012-02-08,17.01,17.01,16.72,16.76,2000000,13.1195768500794,13.1195768500794,12.8959038761509,12.9267553208307,2593071.43734549,0.0,1.0
2012-02-09,17.44,17.67,16.96,17.02,3505200,13.4512298803871,13.6286256872959,13.0810125442296,13.1272897112493,4544617.00109171,0.0,1.0
2012-02-10,17.5,17.53,17.12,17.29,2329500,13.4975070474068,13.5206456309166,13.2044183229488,13.3355369628379,3020279.95664816,0.0,1.0
2012-02-13,17.5,17.71,17.17,17.7,2088500,13.4975070474068,13.6594771319757,13.2429826287985,13.6517642708057,2707814.84844803,0.0,1.0
2012-02-14,17.36,17.5,17.22,17.41,900400,13.3895269910275,13.4975070474068,13.2815469346483,13.4280912968773,1167400.76109294,0.0,1.0
2012-02-15,17.06,17.46,17.02,17.37,1064600,13.1581411559291,13.466655602727,13.1272897112493,13.3972398521975,1380291.92609901,0.0,1.0
2012-02-16,17.3,17.45,16.9,17.01,1416200,13.3432498240078,13.458942741557,13.03473537721,13.1195768500794,1836153.88478435,0.0,1.0
2012-02-17,17.52,17.61,17.29,17.41,874100,13.5129327697467,13.5823485202762,13.3355369628379,13.4280912968773,1133301.87169184,0.0,1.0
2012-02-21,17.88,18.0,17.19,17.51,3092400,13.8600115223943,13.953031733954,13.325145305926,13.5731992034186,3989326.55363683,0.09,1.0
2012-02-22,17.65,18.0,17.61,17.86,1299700,13.6817227835715,13.953031733954,13.650716046385,13.844508153801,1676667.87018555,0.0,1.0
2012-02-23,17.7,17.88,17.54,17.63,1328400,13.7204812050547,13.8600115223943,13.5964542563085,13.6662194149782,1713692.08183003,0.0,1.0
2012-02-24,17.71,17.84,17.62,17.66,1562600,13.7282328893514,13.8290047852077,13.6584677306816,13.6894744678682,2015819.96918669,0.0,1.0
2012-02-27,17.31,17.61,17.29,17.61,1951500,13.4181655174857,13.650716046385,13.4026621488924,13.650716046385,2517517.38760261,0.0,1.0
2012-02-28,17.14,17.4,16.91,17.31,1995500,13.2863868844428,13.4879306761555,13.1080981456201,13.4181655174857,2574279.24517602,0.0,1.0
2012-02-29,16.8,17.95,16.77,17.9,3938000,13.022829618357,13.9142733124708,12.9995745654671,13.8755148909875,5080186.25282043,0.0,1.0
2012-03-01,17.03,17.12,16.67,17.06,1685600,13.2011183571798,13.2708835158495,12.9220577225007,13.2243734100697,2174495.16194873,0.0,1.0
2012-03-02,17.33,17.42,16.99,17.1,1370800,13.433668886079,13.5034340447488,13.1701116199932,13.2553801472563,1768389.87185532,0.0,1.0
2012-03-05,17.34,17.42,17.06,17.21,1022400,13.4414205703756,13.5034340447488,13.2243734100697,13.3406486745193,1318939.1632513,0.0,1.0
2012-03-06,16.62,17.22,16.5,17.19,1948900,12.8832993010175,13.348400358816,12.7902790894578,13.325145305926,2514163.2778369,0.0,1.0
2012-03-07,16.68,16.83,16.48,16.83,1170100,12.9298094067973,13.046084671247,12.7747757208645,13.046084671247,1509478.3987875,0.0,1.0
2012-03-08,17.07,17.11,16.61,16.82,3288700,13.2321250943663,13.2631318315529,12.8755476167208,13.0383329869503,4242561.84094733,0.0,1.0
2012-03-09,17.35,17.45,16.8,17.09,1133000,13.4491722546723,13.5266890976387,13.022829618357,13.2476284629596,1461617.83251537,0.0,1.0
2012-03-12,17.58,17.76,17.36,17.36,1779300,13.627460993495,13.7669913108346,13.4569239389689,13.4569239389689,2295372.11773575,0.0,1.0
2012-03-13,18.82,18.82,17.66,17.71,3201300,14.5886698462785,14.5886698462785,13.6894744678682,13.7282328893514,4129812.15113104,0.0,1.0
2012-03-14,18.45,18.86,18.27,18.73,1440100,14.3018575273028,14.6196765834651,14.1623272099633,14.5189046876088,1857789.79753344,0.0,1.0
2012-03-15,18.98,19.04,18.05,18.35,2573100,14.7126967950248,14.7592069008046,13.9917901554372,14.2243406843364,3319407.63004881,0.0,1.0
2012-03-16,18.76,19.03,18.71,18.93,1255300,14.5421597404987,14.751455216508,14.5034013190155,14.6739383735416,1619389.99572511,0.0,1.0
2012-03-19,18.86,19.02,18.67,18.73,1033700,14.6196765834651,14.7437035322114,14.4723945818289,14.5189046876088,1333516.64030992,0.0,1.0
2012-03-20,18.82,18.85,18.6,18.64,705700,14.5886698462785,14.6119248991685,14.4181327917524,14.449139528939,910382.792944484,0.0,1.0
2012-03-21,16.3,17.0,15.55,16.86,14691300,12.635245403525,13.1778633042899,12.0538690812769,13.0693397241369,18952397.2310971,0.0,1.0
2012-03-22,16.29,16.45,15.97,16.13,2495700,12.6274937192283,12.7515206679746,12.3794398217358,12.5034667704821,3219558.36240832,0.0,1.0
2012-03-23,16.3,16.41,16.03,16.22,1321400,12.635245403525,12.720513930788,12.4259499275157,12.5732319291518,1704661.78630698,0.0,1.0
2012-03-26,16.69,16.69,16.24,16.5,1603900,12.937561091094,12.937561091094,12.5887352977451,12.7902790894578,2069098.71277264,0.0,1.0
2012-03-27,16.79,16.83,16.45,16.7,2318000,13.0150779340604,13.046084671247,12.7515206679746,12.9453127753906,2990317.86034478,0.0,1.0
2012-03-28,16.66,16.76,16.4,16.71,1457700,12.9143060382041,12.9918228811705,12.7127622464914,12.9530644596873,1880494.5405628,0.0,1.0
2012-03-29,16.44,16.65,16.19,16.42,1208100,12.743768983678,12.9065543539074,12.5499768762619,12.7282656150847,1558500.00305544,0.0,1.0
2012-03-30,16.52,16.6,16.35,16.57,1589400,12.8057824580511,12.8677959324242,12.6740038250082,12.8445408795343,2050393.10061777,0.0,1.0
2012-04-02,16.46,16.58,16.18,16.47,1694900,12.7592723522712,12.8522925638309,12.5422251919653,12.7670240365679,2186492.55457221,0.0,1.0
2012-04-03,16.22,16.49,16.06,16.47,2765200,12.5732319291518,12.7825274051612,12.4492049804056,12.7670240365679,3567224.74004547,0.0,1.0
2012-04-04,15.49,15.74,15.38,15.48,3081800,12.007358975497,12.2011510829131,11.922090448234,11.9996072912004,3975652.10613053,0.0,1.0
2012-04-05,15.43,15.79,15.36,15.36,1885100,11.9608488697172,12.2399095043963,11.9065870796407,11.9065870796407,2431858.58435545,0.0,1.0
2012-04-09,15.18,15.33,15.14,15.15,1273100,11.7670567623012,11.8833320267508,11.7360500251146,11.7438017094113,1642352.74719798,0.0,1.0
2012-04-10,14.65,15.25,14.53,15.21,2241200,11.3562174945792,11.8213185523777,11.2631972830195,11.7903118151911,2891242.61803482,0.0,1.0
2012-04-11,14.75,15.0,14.7,14.95,1718300,11.4337343375456,11.6275264449616,11.3949759160624,11.5887680234784,2216679.54246352,0.0,1.0
2012-04-12,15.24,15.27,14.75,14.83,1562000,11.813566868081,11.8368219209709,11.4337343375456,11.4957478119187,2015045.94385615,0.0,1.0
2012-04-13,14.71,15.14,14.71,15.13,893400,11.402727600359,11.7360500251146,11.402727600359,11.728298340818,1152523.71718379,0.0,1.0
2012-04-16,14.76,14.93,14.55,14.86,1196400,11.4414860218422,11.5732646548851,11.2787006516128,11.5190028648087,1543406.5091098,0.0,1.0
2012-04-17,14.77,15.06,14.72,14.91,1400400,11.4492377061389,11.6740365507415,11.4104792846557,11.5577612862919,1806575.12149561,0.0,1.0
2012-04-18,14.49,14.63,14.41,14.59,1934100,11.2321905458329,11.3407141259859,11.1701770714598,11.3097073887993,2495070.65301676,0.0,1.0
2012-04-19,14.29,14.58,14.26,14.56,2369800,11.0771568599001,11.3019557045027,11.0539018070102,11.2864523359094,3057142.0472153,0.0,1.0
2012-04-20,14.41,14.6,14.35,14.42,2138400,11.1701770714598,11.317459073096,11.12366696568,11.1779287557565,2758626.27806785,0.0,1.0
2012-04-23,14.26,14.26,13.97,14.13,1716000,11.0539018070102,11.0539018070102,10.8291029624076,10.9531299111539,2213712.44536309,0.0,1.0
2012-04-24,14.39,14.44,14.23,14.23,1408400,11.1546737028665,11.1934321243497,11.0306467541203,11.0306467541203,1816895.45923624,0.0,1.0
2012-04-25,14.58,14.65,14.36,14.53,898800,11.3019557045027,11.3562174945792,11.1314186499766,11.2631972830195,1159489.94515871,0.0,1.0
2012-04-26,14.13,14.56,13.98,14.48,2472000,10.9531299111539,11.2864523359094,10.8368546467042,11.2244388615363,3188984.36185171,0.0,1.0
2012-04-27,14.49,14.51,14.01,14.15,1947000,11.2321905458329,11.2476939144262,10.8601096995942,10.9686332797471,2511712.19762351,0.0,1.0
2012-04-30,14.18,14.53,14.17,14.45,962900,10.9918883326371,11.2631972830195,10.9841366483404,11.2011838086464,1242181.65130543,0.0,1.0
2012-05-01,14.38,14.74,14.13,14.14,1819300,11.1469220185699,11.425982653249,10.9531299111539,10.9608815954505,2346973.80643885,0.0,1.0
2012-05-02,14.21,14.34,14.03,14.24,951000,11.015143385527,11.1159152813833,10.8756130681874,11.0383984384169,1226830.14891626,0.0,1.0
2012-05-03,13.6,14.2,13.59,14.2,1760200,10.5422906434319,11.0073917012303,10.5345389591352,11.0073917012303,2270732.31138001,0.0,1.0
2012-05-04,13.39,13.6,13.3,13.53,1205400,10.3795052732024,10.5422906434319,10.3097401145326,10.4880288533554,1555016.88906799,0.0,1.0
2012-05-07,13.34,13.5,13.19,13.31,1444500,10.3407468517192,10.4647738004655,10.2244715872696,10.3174917988293,1863465.98329078,0.0,1.0
2012-05-08,13.24,13.34,13.06,13.22,1222500,10.2632300087528,10.3407468517192,10.1236996914133,10.2477266401595,1577076.61098856,0.0,1.0
2012-05-09,13.03,13.22,13.0,13.05,1701000,10.1004446385233,10.2477266401595,10.0771895856334,10.1159480071166,2194361.81209943,0.0,1.0
2012-05-10,13.08,13.26,13.03,13.24,1919800,10.1392030600065,10.2787333773461,10.1004446385233,10.2632300087528,2476623.04930541,0.0,1.0
2012-05-11,13.1,13.2,12.47,12.47,4129500,10.1547064285998,10.2322232715662,9.66635031791144,9.66635031791144,5327229.33748654,0.0,1.0
2012-05-14,13.1,13.25,12.87,12.87,3444700,10.1547064285998,10.2709816930494,9.97641768977708,9.97641768977708,4443808.42688942,0.0,1.0
2012-05-15,13.04,13.18,12.97,13.03,3176200,10.10819632282,10.216719902973,10.0539345327435,10.1004446385233,4097432.09146983,0.0,1.0
2012-05-16,12.87,13.29,12.82,13.11,1530100,9.97641768977708,10.301988430236,9.93765926829388,10.1624581128965,1973893.59711542,0.0,1.0
2012-05-17,12.31,12.96,12.28,12.91,1930000,9.54232336916518,10.0461828484469,9.51906831627526,10.0074244269636,2489781.47992469,0.0,1.0
2012-05-18,11.99,12.43,11.91,12.38,1934300,9.29426947167267,9.63534358072488,9.23225599729954,9.59658515924167,2495328.66146027,0.0,1.0
2012-05-21,12.33,12.48,11.92,11.97,1362000,9.62759189642823,9.74471588543588,9.30745299314068,9.34649432280989,1744305.34454106,0.09,1.0
2012-05-22,12.22,12.58,12.14,12.35,1732800,9.54170097115596,9.8227985447743,9.47923484368522,9.64320842829592,2219186.71146898,0.0,1.0
2012-05-23,12.11,12.17,11.8,12.11,1981500,9.45581004588369,9.50265964148675,9.21375380193456,9.45581004588369,2537695.33054928,0.0,1.0
2012-05-24,12.34,13.14,12.23,12.91,2168200,9.63540016236207,10.2600614370695,9.5495092370898,10.0804713205911,2776800.91632448,0.0,1.0
2012-05-25,12.23,12.49,12.22,12.47,1038900,9.5495092370898,9.75252415136972,9.54170097115596,9.73690761950203,1330513.08549465,0.0,1.0
2012-05-29,12.55,12.58,12.33,12.39,1574800,9.79937374697278,9.8227985447743,9.62759189642823,9.67444149203129,2016837.04594953,0.0,1.0
2012-05-30,12.17,12.44,12.16,12.38,1303100,9.50265964148675,9.7134828217005,9.4948513755529,9.66663322609745,1668872.46290122,0.0,1.0
2012-05-31,11.94,12.19,11.89,12.18,2126500,9.32306952500836,9.51827617335443,9.28402819533915,9.51046790742059,2723395.97295637,0.0,1.0
2012-06-01,11.75,12.15,11.58,11.64,2196500,9.17471247226535,9.48704310961906,9.04197195139002,9.08882154699308,2813044.55894599,0.0,1.0
2012-06-04,11.26,11.81,11.17,11.81,3395100,8.79210744150705,9.2215620678684,8.72183304810246,9.2215620678684,4348084.48990555,0.0,1.0
2012-06-05,11.77,11.81,11.21,11.23,2733800,9.19032900413303,9.2215620678684,8.75306611183783,8.76868264370552,3501161.49112068,0.0,1.0
2012-06-06,12.55,12.57,11.81,11.92,2438200,9.79937374697278,9.81499027884046,9.2215620678684,9.30745299314068,3122588.31942733,0.0,1.0
2012-06-07,12.27,12.97,12.25,12.73,1468300,9.58074230082518,10.1273209161942,9.56512576895749,9.93992253378195,1880443.12583674,0.0,1.0
2012-06-08,12.23,12.33,11.89,12.29,1786200,9.5495092370898,9.62759189642823,9.28402819533915,9.59635883269286,2287575.77563821,0.0,1.0
2012-06-11,11.68,12.42,11.67,12.39,1991300,9.12005461072845,9.69786628983282,9.1122463447946,9.67444149203129,2550246.13258783,0.0,1.0
2012-06-12,11.94,12.07,11.74,11.74,1677400,9.32306952500836,9.42457698214832,9.16690420633151,9.16690420633151,2148236.25912862,0.0,1.0
2012-06-13,11.99,12.16,11.76,11.86,1594400,9.36211085467758,9.4948513755529,9.18252073819919,9.26060339753762,2041938.65002663,0.0,1.0
2012-06-14,12.09,12.13,11.93,12.01,1682000,9.440193514016,9.47142657775138,9.31526125907452,9.37772738654526,2154127.45192222,0.0,1.0
2012-06-15,12.37,12.44,12.01,12.11,1504100,9.6588249601636,9.7134828217005,9.37772738654526,9.45581004588369,1926291.97410001,0.0,1.0
2012-06-18,12.11,12.46,12.08,12.24,1255800,9.45581004588369,9.72909935356819,9.43238524808216,9.55731750302365,1608295.63265394,0.0,1.0
2012-06-19,12.48,12.52,12.05,12.16,1709200,9.74471588543588,9.77594894917125,9.40896045028063,9.4948513755529,2188962.33104962,0.0,1.0
2012-06-20,12.68,12.83,12.43,12.5,1787900,9.90088120411273,10.0180051931204,9.70567455576666,9.76033241730356,2289752.95558368,0.0,1.0
2012-06-21,12.28,12.77,12.27,12.64,1737800,9.58855056675902,9.97115559751732,9.58074230082518,9.86964814037736,2225590.18189681,0.0,1.0
2012-06-22,12.27,12.47,12.11,12.4,2318800,9.58074230082518,9.73690761950203,9.45581004588369,9.68224975796513,2969673.44561073,0.0,1.0
2012-06-25,12.06,12.12,11.97,12.01,1400800,9.41676871621448,9.46361831181753,9.34649432280989,9.37772738654526,1793996.27506103,0.0,1.0
2012-06-26,12.24,12.28,12.01,12.08,2032600,9.55731750302365,9.58855056675902,9.37772738654526,9.43238524808216,2603138.79832171,0.0,1.0
2012-06-27,12.87,12.95,12.24,12.29,2559600,10.0492382568557,10.1117043843265,9.55731750302365,9.59635883269286,3278064.58141507,0.0,1.0
2012-06-28,13.2,13.24,12.71,12.71,2082600,10.3069110326726,10.3381440964079,9.92430600191426,9.92430600191426,2667173.5026,0.0,1.0
2012-06-29,14.1,14.15,13.5,13.53,3365900,11.0096549667184,11.0486962963876,10.5411590106878,10.5645838084894,4310688.22260703,0.0,1.0
2012-07-02,14.08,14.24,13.54,14.21,1963300,10.9940384348507,11.1189706897922,10.5723920744232,11.0955458919907,2514386.69819198,0.0,1.0
2012-07-03,14.48,14.48,14.03,14.1,1033000,11.3063690722044,11.3063690722044,10.9549971051815,11.0096549667184,1322956.99038981,0.0,1.0
2012-07-05,14.19,14.47,13.89,14.38,1853300,11.079929360123,11.2985608062706,10.8456813821077,11.228286412866,2373510.3487797,0.0,1.0
2012-07-06,13.55,13.95,13.46,13.95,1575900,10.5802003403571,10.8925309777108,10.5099259469525,10.8925309777108,2018245.80944365,0.0,1.0
2012-07-09,12.64,13.53,12.52,13.46,3691300,9.86964814037736,10.5645838084894,9.77594894917125,10.5099259469525,4727426.07805024,0.0,1.0
2012-07-10,12.12,12.8,12.1,12.79,3138900,9.46361831181753,9.99458039531885,9.44800177994985,9.986772129385,4019970.66518351,0.0,1.0
2012-07-11,12.19,12.4,12.01,12.1,2009600,9.51827617335443,9.68224975796513,9.37772738654526,9.44800177994985,2573682.83435369,0.0,1.0
2012-07-12,12.05,12.12,11.51,12.02,2880100,9.40896045028063,9.46361831181753,8.98731408985312,9.3855356524791,3688527.035839,0.0,1.0
2012-07-13,11.93,12.35,11.78,12.09,2353300,9.31526125907452,9.64320842829592,9.19813727006687,9.440193514016,3013857.39156276,0.0,1.0
2012-07-16,11.71,11.98,11.64,11.9,1455100,9.14347940852998,9.35430258874373,9.08882154699308,9.29183646127299,1863537.96390727,0.0,1.0
2012-07-17,12.08,12.08,11.48,11.76,2294500,9.43238524808216,9.43238524808216,8.96388929205159,9.18252073819919,2938552.57933148,0.0,1.0
2012-07-18,12.16,12.29,11.95,12.0,1438100,9.4948513755529,9.59635883269286,9.3308777909422,9.36991912061142,1841766.16445265,0.0,1.0
2012-07-19,12.6,12.67,12.17,12.25,2192600,9.83841507664199,9.89307293817889,9.50265964148675,9.56512576895749,2808049.85201229,0.0,1.0
2012-07-20,12.19,12.48,12.06,12.42,1596100,9.51827617335443,9.74471588543588,9.41676871621448,9.69786628983282,2044115.82997209,0.0,1.0
2012-07-23,11.77,11.99,11.63,11.89,1114400,9.19032900413303,9.36211085467758,9.08101328105923,9.28402819533915,1427205.48895489,0.0,1.0
2012-07-24,11.58,11.78,11.48,11.77,1437000,9.04197195139002,9.19813727006687,8.96388929205159,9.19032900413303,1840357.40095852,0.0,1.0
2012-07-25,11.53,11.74,11.45,11.69,716700,9.0029306217208,9.16690420633151,8.94046449425006,9.12786287666229,917873.451125243,0.0,1.0
2012-07-26,12.0,12.02,11.63,11.79,1055000,9.36991912061142,9.3855356524791,9.08101328105923,9.20594553600072,1351132.26027226,0.0,1.0
2012-07-27,12.3,12.45,12.02,12.13,1438100,9.60416709862671,9.72129108763435,9.3855356524791,9.47142657775138,1841766.16445264,0.0,1.0
2012-07-30,12.17,12.29,12.1,12.29,723400,9.50265964148675,9.59635883269286,9.44800177994985,9.59635883269286,926454.101498535,0.0,1.0
2012-07-31,11.98,12.3,11.97,12.07,1328700,9.35430258874373,9.60416709862671,9.34649432280989,9.42457698214832,1701658.23149171,0.0,1.0
2012-08-01,11.78,12.21,11.61,12.1,2387000,9.19813727006687,9.53389270522212,9.06539674919155,9.44800177994985,3057016.78224634,0.0,1.0
2012-08-02,11.3,11.85,11.29,11.76,1480700,8.82334050524242,9.25279513160378,8.81553223930858,9.18252073819919,1896323.73249776,0.0,1.0
2012-08-03,11.5,11.78,11.37,11.56,6858100,8.97950582391928,9.19813727006687,8.87799836677932,9.02635541952233,8783128.10822104,0.0,1.0
2012-08-06,11.65,11.8,11.47,11.58,1467400,9.09662981292692,9.21375380193456,8.95608102611775,9.04197195139002,1879290.50115973,0.0,1.0
2012-08-07,11.72,12.01,11.69,11.76,1894000,9.15128767446382,9.37772738654526,9.12786287666229,9.18252073819919,2425634.59806224,0.0,1.0
2012-08-08,11.51,11.75,11.43,11.63,3443100,8.98731408985312,9.17471247226535,8.92484796238238,9.08101328105923,4409557.80601273,0.0,1.0
2012-08-09,12.38,12.59,11.53,11.62,2298200,9.66663322609745,9.83060681070815,9.0029306217208,9.07320501512539,2943291.14744807,0.0,1.0
2012-08-10,12.83,13.09,12.24,12.28,3549900,10.0180051931204,10.2210201074003,9.55731750302365,9.58855056675902,4546335.93435118,0.0,1.0
2012-08-13,12.91,13.02,12.68,12.78,2341100,10.1507457139957,10.237235414115,9.96990361374636,10.0485306138548,2977475.92655465,0.09,1.0
2012-08-14,13.16,13.27,12.96,13.03,2163100,10.3473132142667,10.433802914386,10.1900592140499,10.2450981141258,2751090.58849702,0.0,1.0
2012-08-15,13.41,13.42,13.11,13.25,1467400,10.5438807145378,10.5517434145486,10.3079997142125,10.4180775143643,1866280.02845939,0.0,1.0
2012-08-16,14.11,14.17,13.45,13.45,2963500,11.0942697152966,11.1414459153617,10.5753315145811,10.5753315145811,3769061.51311124,0.0,1.0
2012-08-17,14.03,14.32,14.0,14.1,1913700,11.0313681152099,11.2593864155243,11.0077800151774,11.0864070152858,2433896.74966795,0.0,1.0
2012-08-20,13.97,14.08,13.87,13.99,1004300,10.9841919151448,11.0706816152641,10.9055649150364,10.9999173151665,1277296.60118698,0.0,1.0
2012-08-21,14.0,14.12,13.82,13.99,1604100,11.0077800151774,11.1021324153075,10.8662514149822,10.9999173151665,2040138.88077669,0.0,1.0
2012-08-22,13.92,14.14,13.81,13.92,876600,10.9448784150906,11.1178578153291,10.8583887149714,10.9448784150906,1114884.19854676,0.0,1.0
2012-08-23,13.59,13.96,13.54,13.94,926300,10.6854093147329,10.976329215134,10.6460958146787,10.9606038151123,1178094.03731903,0.0,1.0
2012-08-24,13.62,13.72,13.5,13.51,1115700,10.7089974147654,10.7876244148738,10.6146450146353,10.6225077146462,1418978.21163429,0.0,1.0
2012-08-27,13.07,13.75,13.03,13.69,2118800,10.2765489141692,10.8112125149063,10.2450981141258,10.7640363148413,2694748.61953098,0.0,1.0
2012-08-28,12.91,13.05,12.79,13.0,1713300,10.1507457139957,10.2608235141475,10.0563933138656,10.2215100140933,2179022.47019183,0.0,1.0
2012-08-29,13.19,13.21,12.85,12.9,1349200,10.3709013142992,10.3866267143209,10.1035695139307,10.1428830139849,1715949.9893672,0.0,1.0
2012-08-30,13.19,13.33,12.99,13.06,1254400,10.3709013142992,10.480979114451,10.2136473140824,10.2686862141583,1595380.71943538,0.0,1.0
2012-08-31,13.2,13.38,13.11,13.35,1084100,10.3787640143101,10.5202926145052,10.3079997142125,10.4967045144727,1378788.45499034,0.0,1.0
2012-09-04,13.82,13.85,13.15,13.2,2027200,10.8662514149822,10.8898395150148,10.3394505142559,10.3787640143101,2578249.19837325,0.0,1.0
2012-09-05,13.99,14.17,13.61,13.83,2488200,10.9999173151665,11.1414459153617,10.7011347147546,10.8741141149931,3164561.78738768,0.0,1.0
2012-09-06,14.53,14.55,14.03,14.11,1888600,11.4245031157519,11.4402285157736,11.0313681152099,11.0942697152966,2401973.87334635,0.0,1.0
2012-09-07,14.76,14.99,14.51,14.58,1887600,11.6053452160013,11.7861873162506,11.4087777157303,11.4638166158061,2400702.04560444,0.0,1.0
2012-09-10,14.92,15.22,14.56,14.76,2019800,11.7311484161747,11.9670294165,11.4480912157845,11.6053452160013,2568837.67308321,0.0,1.0
2012-09-11,15.14,15.24,14.84,15.0,1265800,11.9041278164132,11.9827548165217,11.668246816088,11.7940500162615,1609879.555693,0.0,1.0
2012-09-12,15.2,15.83,15.07,15.68,1099300,11.9513040164783,12.4466541171613,11.8490889163374,12.3287136169987,1398120.23666718,0.0,1.0
2012-09-13,15.25,15.32,14.88,15.19,2725200,11.9906175165325,12.0456564166084,11.6996976161314,11.9434413164674,3465984.96221722,0.0,1.0
2012-09-14,15.53,15.63,15.28,15.28,1891200,12.210773116836,12.2894001169444,12.014205616565,12.014205616565,2405280.62547528,0.0,1.0
2012-09-17,14.99,15.53,14.89,15.48,1426300,11.7861873162506,12.210773116836,11.7075603161422,12.1714596167818,1814007.90826744,0.0,1.0
2012-09-18,14.57,14.95,14.45,14.94,1621100,11.4559539157953,11.7547365162073,11.3616015156652,11.7468738161964,2061759.95238894,0.0,1.0
2012-09-19,14.78,14.97,14.46,14.65,2379900,11.621070616023,11.7704619162289,11.3694642156761,11.518855515882,3026822.84294024,0.0,1.0
2012-09-20,14.72,14.96,14.52,14.56,1590300,11.5738944159579,11.7625992162181,11.4166404157411,11.4480912157845,2022587.65793852,0.0,1.0
2012-09-21,14.62,14.89,14.37,14.83,2055800,11.4952674158495,11.7075603161422,11.2986999155785,11.6603841160772,2614623.47179149,0.0,1.0
2012-09-24,14.31,14.6,14.27,14.5,1306200,11.2515237155134,11.4795420158278,11.2200729154701,11.4009150157194,1661261.39646563,0.0,1.0
2012-09-25,13.62,14.45,13.62,14.39,1740800,10.7089974147654,11.3616015156652,10.7089974147654,11.3144253156002,2213997.73309399,0.0,1.0
2012-09-26,13.71,13.84,13.51,13.65,1250800,10.779761714863,10.8819768150039,10.6225077146462,10.7325855147979,1590802.13956454,0.0,1.0
2012-09-27,14.04,14.11,13.67,13.79,1376000,11.0392308152207,11.0942697152966,10.7483109148196,10.8426633149497,1750034.97285003,0.0,1.0
2012-09-28,13.62,14.01,13.52,13.98,1250500,10.7089974147654,11.0156427151882,10.630370414657,10.9920546151557,1590420.59124198,0.0,1.0
2012-10-01,13.52,13.97,13.49,13.79,1351700,10.630370414657,10.9841919151448,10.6067823146245,10.8426633149497,1719129.55872193,0.0,1.0
2012-10-02,13.88,13.93,13.54,13.57,969700,10.9134276150473,10.9527411151015,10.6460958146787,10.6696839147112,1233291.36131735,0.0,1.0
2012-10-03,13.82,13.94,13.59,13.92,1249800,10.8662514149822,10.9606038151123,10.6854093147329,10.9448784150906,1589530.31182265,0.0,1.0
2012-10-04,14.04,14.13,13.74,13.9,830100,11.0392308152207,11.1099951153183,10.8033498148955,10.929153015069,1055744.20854856,0.0,1.0
2012-10-05,14.35,14.64,14.16,14.2,1502400,11.2829745155568,11.5109928158712,11.1335832153508,11.1650340153942,1910793.99942579,0.0,1.0
2012-10-08,14.07,14.45,13.9,14.28,1160100,11.0628189152533,11.3616015156652,10.929153015069,11.2279356154809,1475447.3633745,0.0,1.0
2012-10-09,13.83,14.07,13.57,14.03,1127500,10.8741141149931,11.0628189152533,10.6696839147112,11.0313681152099,1433985.77898866,0.0,1.0
2012-10-10,14.06,14.06,13.81,13.83,1164200,11.0549562152424,11.0549562152424,10.8583887149714,10.8741141149931,1480661.85711628,0.0,1.0
2012-10-11,14.3,14.39,13.97,14.16,1260200,11.2436610155026,11.3144253156002,10.9841919151448,11.1335832153508,1602757.32033838,0.0,1.0
2012-10-12,14.15,14.38,13.85,14.23,954200,11.12572051534,11.3065626155893,10.8898395150148,11.1886221154267,1213578.03131795,0.0,1.0
2012-10-15,14.19,14.25,13.99,14.15,1071600,11.1571713153833,11.2043475154484,10.9999173151665,11.12572051534,1362890.60821664,0.0,1.0
2012-10-16,14.09,14.34,14.0,14.28,1852600,11.0785443152749,11.275111815546,11.0077800151774,11.2279356154809,2356188.07463806,0.0,1.0
2012-10-17,14.47,14.52,14.02,14.16,1315900,11.3773269156869,11.4166404157411,11.0235054151991,11.1335832153508,1673598.12556203,0.0,1.0
2012-10-18,14.27,14.58,14.21,14.44,817900,11.2200729154701,11.4638166158061,11.172896715405,11.3537388156544,1040227.91009741,0.0,1.0
2012-10-19,13.89,14.25,13.8,14.21,1084800,10.9212903150581,11.2043475154484,10.8505260149605,11.172896715405,1379678.73440968,0.0,1.0
2012-10-22,13.89,14.12,13.77,13.89,654400,10.9212903150581,11.1021324153075,10.826937914928,10.9212903150581,832284.074297282,0.0,1.0
2012-10-23,13.52,13.76,13.44,13.59,1513800,10.630370414657,10.8190752149172,10.5674688145703,10.6854093147329,1925292.83568341,0.0,1.0
2012-10-24,13.86,13.92,13.52,13.61,1254100,10.8977022150256,10.9448784150906,10.630370414657,10.7011347147546,1594999.1711128,0.0,1.0
2012-10-25,14.32,14.46,13.9,14.0,1855100,11.2593864155243,11.3694642156761,10.929153015069,11.0077800151774,2359367.64399279,0.0,1.0
2012-10-26,13.98,14.4,13.88,14.33,1446000,10.9920546151557,11.322288015611,10.9134276150473,11.2672491155351,1839062.9147828,0.0,1.0
2012-10-31,13.89,14.06,13.8,13.97,981600,10.9212903150581,11.0549562152424,10.8505260149605,10.9841919151448,1248426.11144592,0.0,1.0
2012-11-01,14.04,14.19,13.87,13.95,1542100,11.0392308152207,11.1571713153833,10.9055649150364,10.9684665151232,1961285.5607791,0.0,1.0
2012-11-02,13.77,14.15,13.64,14.14,835600,10.826937914928,11.12572051534,10.7247228147871,11.1178578153291,1062739.26112899,0.0,1.0
2012-11-05,13.69,13.78,13.51,13.74,1397400,10.7640363148413,10.8348006149389,10.6225077146462,10.8033498148955,1777252.08652662,0.0,1.0
2012-11-06,13.87,13.95,13.55,13.76,1374000,10.9055649150364,10.9684665151232,10.6539585146895,10.8190752149172,1747491.31736624,0.0,1.0
2012-11-07,13.52,13.72,13.36,13.61,2923800,10.630370414657,10.7876244148738,10.5045672144835,10.7011347147546,3718569.95175793,0.0,1.0
2012-11-08,13.41,13.7,13.39,13.45,1216700,10.5438807145378,10.7718990148521,10.5281553145161,10.5753315145811,1547432.81356586,0.0,1.0
2012-11-09,13.71,13.89,13.0,13.33,2788900,10.779761714863,10.9212903150581,10.2215100140933,10.480979114451,3547000.38937604,0.0,1.0
2012-11-12,13.28,13.97,13.22,13.88,1222800,10.4416656143968,10.9841919151448,10.3944894143318,10.9134276150473,1555190.96279144,0.0,1.0
2012-11-13,13.01,13.47,12.97,13.15,2396900,10.2293727141041,10.5910569146028,10.1979219140607,10.3394505142559,3048443.9145525,0.0,1.0
2012-11-14,12.76,13.36,12.68,13.04,2959300,10.0328052138331,10.5045672144835,9.96990361374636,10.2529608141366,3763719.83659526,0.0,1.0
2012-11-15,12.88,13.05,12.62,12.76,1879100,10.1271576139632,10.2608235141475,9.92272741368131,10.0328052138331,2389891.50979831,0.0,1.0
2012-11-16,12.62,12.81,12.48,12.81,2403300,9.92272741368131,10.0721187138873,9.81264961352954,10.0721187138873,3056583.61210063,0.0,1.0
2012-11-19,12.83,12.95,12.56,12.79,2346800,10.1586084140065,10.2536226782061,9.94482631955746,10.1269369926067,2963933.91426385,0.09,1.0
2012-11-20,13.39,13.46,12.68,12.81,2615100,10.6020083136046,10.6574333010544,10.039840583757,10.1427727033066,3302788.29861573,0.0,1.0
2012-11-21,13.78,13.8,13.36,13.46,1429300,10.9108046722533,10.9266403829533,10.5782547475547,10.6574333010544,1805160.53505084,0.0,1.0
2012-11-23,14.09,14.09,13.75,13.87,766500,11.1562581881023,11.1562581881023,10.8870511062034,10.982065370403,968065.171843885,0.0,1.0
2012-11-26,14.18,14.25,13.88,13.99,2241400,11.227518886252,11.2829438737017,10.989983225753,11.0770796346026,2830817.05958367,0.0,1.0
2012-11-27,13.9,14.22,13.88,14.16,2108000,11.0058189364529,11.2591903076518,10.989983225753,11.211683175552,2662337.09360328,0.0,1.0
2012-11-28,13.95,13.96,13.66,13.75,1345900,11.0454082132027,11.0533260685527,10.8157904080537,10.8870511062034,1699828.98210658,0.0,1.0
2012-11-29,13.91,14.02,13.82,13.95,1082900,11.0137367918029,11.1008332006525,10.9424760936532,11.0454082132027,1367668.32953652,0.0,1.0
2012-11-30,13.95,14.04,13.85,13.91,4248100,11.0454082132027,11.1166689113524,10.9662296597031,11.0137367918029,5365215.46837578,0.0,1.0
2012-12-03,13.8,14.05,13.71,14.02,1246400,10.9266403829533,11.1245867667024,10.8553796848036,11.1008332006525,1574163.64016467,0.0,1.0
2012-12-04,13.77,13.9,13.67,13.81,1125200,10.9028868169034,11.0058189364529,10.8237082634037,10.9345582383032,1421091.88696508,0.0,1.0
2012-12-05,13.85,13.87,13.74,13.87,925100,10.9662296597031,10.982065370403,10.8791332508535,10.982065370403,1168371.93799449,0.0,1.0
2012-12-06,14.35,14.41,13.79,13.79,1494600,11.3621224272014,11.4096295593012,10.9187225276033,10.9187225276033,1887632.36247602,0.0,1.0
2012-12-07,14.42,14.63,14.37,14.44,1726800,11.4175474146512,11.5838223770004,11.3779581379013,11.4333831253511,2180893.59261581,0.0,1.0
2012-12-10,14.41,14.52,14.28,14.37,624700,11.4096295593012,11.4967259681508,11.3066974397516,11.3779581379013,788976.272473419,0.0,1.0
2012-12-11,14.36,14.48,14.32,14.48,850300,11.3700402825514,11.465054546751,11.3383688611515,11.465054546751,1073901.91209244,0.0,1.0
2012-12-12,14.34,14.51,14.16,14.46,785700,11.3542045718514,11.4888081128009,11.211683175552,11.449218836051,992314.162449764,0.0,1.0
2012-12-13,14.65,14.68,14.28,14.28,1230100,11.5996580877004,11.6234116537503,11.3066974397516,11.3066974397516,1553577.25751489,0.0,1.0
2012-12-14,14.07,14.68,14.05,14.62,1002300,11.1404224774023,11.6234116537503,11.1245867667024,11.5759045216505,1265873.08772229,0.0,1.0
2012-12-17,14.33,14.33,14.1,14.14,702600,11.3462867165015,11.3462867165015,11.1641760434522,11.1958474648521,887361.499983709,0.0,1.0
2012-12-18,14.61,14.62,14.33,14.36,901700,11.5679866663005,11.5759045216505,11.3462867165015,11.3700402825514,1138818.48069359,0.0,1.0
2012-12-19,14.49,14.8,14.49,14.61,570900,11.4729724021009,11.7184259179499,11.4729724021009,11.5679866663005,721028.580046544,0.0,1.0
2012-12-20,14.4,14.54,14.28,14.54,721700,11.4017117039512,11.5125616788507,11.3066974397516,11.5125616788507,911484.193763516,0.0,1.0
2012-12-21,14.34,14.36,14.06,14.08,1058200,11.3542045718514,11.3700402825514,11.1325046220524,11.1483403327523,1336473.01349668,0.0,1.0
2012-12-24,14.3,14.36,14.23,14.35,204600,11.3225331504516,11.3700402825514,11.2671081630018,11.3621224272014,258403.306143847,0.0,1.0
2012-12-26,14.34,14.55,14.27,14.29,430800,11.3542045718514,11.5204795342007,11.2987795844017,11.3146152951016,544086.726719305,0.0,1.0
2012-12-27,14.15,14.48,13.91,14.36,801800,11.2037653202021,11.465054546751,11.0137367918029,11.3700402825514,1012647.95144739,0.0,1.0
2012-12-28,13.89,14.04,13.79,14.0,604700,10.997901081103,11.1166689113524,10.9187225276033,11.0849974899526,763716.907258964,0.0,1.0
2012-12-31,14.23,14.24,13.81,13.84,1101900,11.2671081630018,11.2750260183518,10.9345582383032,10.9583118043531,1391664.72649025,0.0,1.0
2013-01-02,14.7,14.7,14.39,14.55,1225400,11.6392473644502,11.6392473644502,11.3937938486013,11.5204795342007,1547641.3066895,0.0,1.0
2013-01-03,14.8,14.89,14.49,14.63,812000,11.7184259179499,11.7896866160996,11.4729724021009,11.5838223770004,1025530.22770676,0.0,1.0
2013-01-04,15.62,15.66,14.82,14.87,1853300,12.3676900566471,12.399361478047,11.7342616286498,11.7738509053996,2340659.07759723,0.0,1.0
2013-01-07,15.26,15.72,15.16,15.59,1228600,12.0826472640483,12.4468686101468,12.0034687105486,12.3439364905972,1551682.80512381,0.0,1.0
2013-01-08,14.9,15.26,14.87,15.2,759500,11.7976044714495,12.0826472640483,11.7738509053996,12.0351401319485,959224.394018831,0.0,1.0
2013-01-09,14.9,15.02,14.85,14.91,894300,11.7976044714495,11.8926187356491,11.7580151946997,11.8055223267995,1129472.51556424,0.0,1.0
2013-01-10,14.91,15.04,14.78,15.04,1491400,11.8055223267995,11.9084544463491,11.7025902072499,11.9084544463491,1883590.86404171,0.0,1.0
2013-01-11,14.88,14.92,14.73,14.9,1147300,11.7817687607496,11.8134401821495,11.6630009305001,11.7976044714495,1449003.48552706,0.0,1.0
2013-01-14,14.69,14.99,14.53,14.87,862800,11.6313295091002,11.8688651695992,11.5046438235008,11.7738509053996,1089689.01535148,0.0,1.0
2013-01-15,14.62,14.71,14.23,14.54,1139000,11.5759045216505,11.6471652198002,11.2671081630018,11.5125616788507,1438520.84896306,0.0,1.0
2013-01-16,14.66,14.75,14.56,14.6,1010300,11.6075759430503,11.6788366412,11.5283973895507,11.5600688109505,1275976.83380807,0.0,1.0
2013-01-17,14.6,14.86,14.48,14.75,1363500,11.5600688109505,11.7659330500497,11.465054546751,11.6788366412,1722057.2234953,0.0,1.0
2013-01-18,15.0,15.24,13.95,14.01,6309800,11.8767830249492,12.0668115533484,11.0454082132027,11.0929153453025,7969077.13150757,0.0,1.0
2013-01-22,16.1,16.15,14.96,15.02,4243900,12.7477471134455,12.7873363901953,11.8451116035493,11.8926187356491,5359911.00168071,0.0,1.0
2013-01-23,16.98,17.0,16.1,16.1,3948300,13.4445183842425,13.4603540949424,12.7477471134455,12.7477471134455,4986577.58381111,0.0,1.0
2013-01-24,16.7,16.96,16.61,16.93,2505300,13.2228184344434,13.4286826735426,13.1515577362937,13.4049291074927,3164114.38358838,0.0,1.0
2013-01-25,16.82,16.93,16.67,16.77,1448400,13.317832698643,13.4049291074927,13.1990648683935,13.2782434218932,1829283.22883064,0.0,1.0
2013-01-28,16.75,16.94,16.48,16.87,1565900,13.2624077111933,13.4128469628426,13.0486256167442,13.3574219753929,1977681.99946554,0.0,1.0
2013-01-29,17.0,17.08,16.69,16.78,2990300,13.4603540949424,13.5236969377421,13.2149005790935,13.2861612772432,3776653.99003885,0.0,1.0
2013-01-30,17.9,18.05,16.94,16.94,6307600,14.1729610764394,14.2917289066889,13.4128469628426,13.4128469628426,7966298.60133397,0.0,1.0
2013-01-31,18.13,18.22,17.74,17.81,3351400,14.3550717494886,14.4263324476383,14.0462753908399,14.1017003782897,4232711.82898578,0.0,1.0
2013-02-01,18.32,18.53,18.12,18.33,3943600,14.5055110011379,14.6717859634872,14.3471538941386,14.5134288564879,4980641.63298573,0.0,1.0
2013-02-04,17.84,18.2,17.69,18.18,1703500,14.1254539443396,14.4104967369384,14.0066861140901,14.3946610262384,2151466.43214098,0.0,1.0
2013-02-05,17.75,18.09,17.49,18.0,1937300,14.0541932461899,14.3234003280887,13.8483290070908,14.252139629939,2446748.41149792,0.0,1.0
2013-02-06,19.56,19.82,18.4,19.0,9436000,15.4873250645337,15.6931893036329,14.5688538439377,15.0439251649356,11917368.5081787,0.0,1.0
2013-02-07,19.24,19.62,18.78,19.55,3973100,15.2339536933348,15.5348321966335,14.8697323472364,15.4794072091838,5017899.19667704,0.0,1.0
2013-02-08,19.0,19.39,18.97,19.3,2120900,15.0439251649356,15.3527215235843,15.0201715988857,15.2814608254346,2678629.38416661,0.0,1.0
2013-02-11,19.19,19.34,18.78,18.98,2592600,15.194364416585,15.3131322468345,14.8697323472364,15.0280894542357,3274371.51274946,0.0,1.0
2013-02-12,19.05,19.3,18.87,19.15,4650300,15.0835144416855,15.2814608254346,14.9409930453861,15.1626929951851,5873181.30283838,0.0,1.0
2013-02-13,19.23,19.24,18.99,19.14,2002500,15.2260358379849,15.2339536933348,15.0360073095857,15.1547751398352,2529093.94209704,0.0,1.0
2013-02-14,19.8,19.88,19.02,19.2,3122900,15.6773535929329,15.7406964357327,15.0597608756356,15.202282271935,3944123.58141067,0.0,1.0
2013-02-15,19.71,19.87,19.59,19.77,2125900,15.6060928947832,15.7327785803827,15.5110786305836,15.653600026883,2684944.22547022,0.0,1.0
2013-02-19,19.77,20.19,19.54,19.62,6497000,15.7327785803827,16.0670105987823,15.5497467607829,15.6134100023828,8164208.84230582,0.1,1.0
2013-02-20,18.55,19.99,18.44,19.76,4578600,14.7619141459838,15.9078524947825,14.6743771887839,15.7248206751827,5753524.18121923,0.0,1.0
2013-02-21,18.59,18.81,18.35,18.52,1862700,14.7937457667837,14.9688196811835,14.6027560419839,14.7380404303838,2340691.36687134,0.0,1.0
2013-02-22,18.8,18.87,18.7,18.75,1061400,14.9608617759835,15.0165671123835,14.8812827239836,14.9210722499836,1333768.08761327,0.0,1.0
2013-02-25,17.97,19.01,17.91,18.89,2298000,14.3003556443843,15.1279777851834,14.2526082131843,15.0324829227835,2887694.61591792,0.0,1.0
2013-02-26,18.33,18.47,17.9,18.14,1786100,14.586840231584,14.6982509043838,14.2446503079843,14.4356400327841,2244434.87967406,0.0,1.0
2013-02-27,18.44,18.46,18.13,18.29,1101000,14.6743771887839,14.6902929991838,14.4276821275841,14.555008610784,1383529.92694762,0.0,1.0
2013-02-28,18.67,19.7,18.5,18.5,6498200,14.8574090083837,15.6770732439828,14.7221246199838,14.7221246199838,8165716.77683108,0.0,1.0
2013-03-01,18.86,18.95,18.21,18.6,3052200,15.0086092071835,15.0802303539834,14.4913453691841,14.8017036719837,3835431.46505861,0.0,1.0
2013-03-04,19.34,19.8,18.85,18.85,3002400,15.3905886567831,15.7566522959827,15.0006513019835,15.0006513019835,3772852.18225934,0.0,1.0
2013-03-05,19.94,20.03,19.5,19.5,2469900,15.8680629687825,15.9396841155825,15.5179151399829,15.5179151399829,3103706.2366648,0.0,1.0
2013-03-06,20.05,20.4,19.82,20.05,1619200,15.9555999259825,16.2341266079821,15.7725681063827,15.9555999259825,2034706.31944921,0.0,1.0
2013-03-07,20.24,20.24,19.81,20.02,1978500,16.1068001247823,16.1068001247823,15.7646102011827,15.9317262103825,2486207.04856119,0.0,1.0
2013-03-08,20.18,20.5,19.95,20.36,1551200,16.0590526935823,16.3137056599821,15.8760208739825,16.2022949871822,1949256.69634983,0.0,1.0
2013-03-11,20.23,20.44,20.13,20.18,1160300,16.0988422195823,16.2659582287821,16.0192631675824,16.0590526935823,1458047.02473872,0.0,1.0
2013-03-12,20.65,20.78,20.26,20.26,2235200,16.4330742379819,16.5365270055818,16.1227159351823,16.1227159351823,2808779.37576143,0.0,1.0
2013-03-13,20.64,20.9,20.5,20.63,1364900,16.4251163327819,16.6320218679817,16.3137056599821,16.4171584275819,1715149.86129956,0.0,1.0
2013-03-14,20.95,20.96,20.63,20.68,1265900,16.6718113939817,16.6797692991817,16.4171584275819,16.4569479535819,1590745.26296366,0.0,1.0
2013-03-15,20.56,20.99,20.51,20.83,1772700,16.361453091182,16.7036430147816,16.321663565182,16.5763165315818,2227596.27747507,0.0,1.0
2013-03-18,20.51,20.89,20.11,20.2,1556100,16.321663565182,16.6240639627817,16.0033473571824,16.0749685039823,1955414.0956614,0.0,1.0
2013-03-19,20.13,20.68,19.96,20.55,1871000,16.0192631675824,16.4569479535819,15.8839787791825,16.353495185982,2351121.24733787,0.0,1.0
2013-03-20,20.56,20.76,20.18,20.23,1690600,16.361453091182,16.5206111951818,16.0590526935823,16.0988422195823,2124428.42370359,0.0,1.0
2013-03-21,20.44,20.81,20.42,20.43,1204800,16.2659582287821,16.5604007211818,16.2500424183821,16.2580003235821,1513966.26338465,0.0,1.0
2013-03-22,20.93,21.3,20.51,20.55,1847100,16.6558955835817,16.9503380759814,16.321663565182,16.353495185982,2321088.21804264,0.0,1.0
2013-03-25,20.56,21.27,20.39,21.02,1733700,16.361453091182,16.9264643603814,16.2261687027822,16.7275167303816,2178588.40540336,0.0,1.0
2013-03-26,20.31,20.86,20.27,20.68,1941200,16.1625054611822,16.6001902471817,16.1306738403823,16.4569479535819,2439335.41706697,0.0,1.0
2013-03-27,19.98,20.19,19.83,20.03,1915300,15.8998945895825,16.0670105987823,15.7805260115826,15.9396841155825,2406789.16356293,0.0,1.0
2013-03-28,20.61,20.63,19.98,20.07,1619600,16.401242617182,16.4171584275819,15.8998945895825,15.9715157363824,2035208.96429098,0.0,1.0
2013-04-01,19.94,20.9,19.84,20.54,2192800,15.8680629687825,16.6320218679817,15.7884839167826,16.345537280782,2755499.02253475,0.0,1.0
2013-04-02,20.0,20.34,19.79,20.06,2432400,15.9158103999825,16.1863791767822,15.7486943907827,15.9635578311824,3056583.28274968,0.0,1.0
2013-04-03,19.62,20.05,19.14,19.99,2185000,15.6134100023828,15.9555999259825,15.2314305527832,15.9078524947825,2745697.4481204,0.0,1.0
2013-04-04,19.64,19.92,19.48,19.68,1104300,15.6293258127828,15.8521471583826,15.501999329583,15.6611574335828,1387676.74689215,0.0,1.0
2013-04-05,19.84,20.03,19.24,19.26,1172400,15.7884839167826,15.9396841155825,15.3110096047832,15.3269254151831,1473252.031202,0.0,1.0
2013-04-08,20.28,20.32,19.71,19.87,1910500,16.1386317455823,16.1704633663822,15.6850311491828,15.8123576323826,2400757.42546179,0.0,1.0
2013-04-09,20.14,20.79,20.14,20.35,1389600,16.0272210727824,16.5444849107818,16.0272210727824,16.1943370819822,1746188.1802783,0.0,1.0
2013-04-10,20.49,20.52,20.07,20.24,1351700,16.3057477547821,16.329621470382,15.9715157363824,16.1068001247823,1698562.58152143,0.0,1.0
2013-04-11,20.56,20.67,20.29,20.5,1247500,16.361453091182,16.4489900483819,16.1465896507822,16.3137056599821,1567623.60024265,0.0,1.0
2013-04-12,20.14,20.68,19.96,20.45,899400,16.0272210727824,16.4569479535819,15.8839787791825,16.2739161339821,1130196.92669999,0.0,1.0
2013-04-15,19.39,20.06,19.33,19.98,1740200,15.430378182783,15.9635578311824,15.3826307515831,15.8998945895825,2186756.38408198,0.0,1.0
2013-04-16,19.71,19.75,19.43,19.63,1206300,15.6850311491828,15.7168627699827,15.462209803583,15.6213679075828,1515851.18154125,0.0,1.0
2013-04-17,19.16,19.65,19.1,19.53,1279500,15.2473463631832,15.6372837179828,15.1995989319833,15.5417888555829,1607835.18758355,0.0,1.0
2013-04-18,19.09,19.34,18.92,19.23,888300,15.1916410267833,15.3905886567831,15.0563566383834,15.3030516995832,1116248.53234112,0.0,1.0
2013-04-19,19.68,19.72,19.17,19.24,871000,15.6611574335828,15.6929890543827,15.2553042683832,15.3110096047832,1094509.14293495,0.0,1.0
2013-04-22,20.0,20.01,19.46,19.76,1520100,15.9158103999825,15.9237683051825,15.486083519183,15.7248206751827,1910176.05990289,0.0,1.0
2013-04-23,20.28,20.43,20.08,20.17,1285000,16.1386317455823,16.2580003235821,15.9794736415824,16.0510947883824,1614746.55415776,0.0,1.0
2013-04-24,20.28,20.35,19.93,20.26,1163000,16.1386317455823,16.1943370819822,15.8601050635826,16.1227159351823,1461439.8774206,0.0,1.0
2013-04-25,20.71,20.77,20.25,20.44,1192600,16.4808216691819,16.5285691003818,16.1147580299823,16.2659582287821,1498635.59571093,0.0,1.0
2013-04-26,20.75,20.97,20.45,20.66,1289600,16.5126532899818,16.6877272043816,16.2739161339821,16.4410321431819,1620526.96983802,0.0,1.0
2013-04-29,20.66,21.01,20.55,20.81,824200,16.4410321431819,16.7195588251816,16.353495185982,16.5604007211818,1035699.69644889,0.0,1.0
2013-04-30,20.63,20.78,20.39,20.45,1048500,16.4171584275819,16.5365270055818,16.2261687027822,16.2739161339821,1317557.79146647,0.0,1.0
2013-05-01,20.66,20.8,20.31,20.53,1539400,16.4410321431819,16.5524428159818,16.1625054611822,16.337579375582,1934428.67351787,0.0,1.0
2013-05-02,20.85,20.96,20.53,20.68,837400,16.5922323419818,16.6797692991817,16.337579375582,16.4569479535819,1052286.97622701,0.0,1.0
2013-05-03,20.83,21.26,20.79,21.0,1157700,16.5763165315818,16.9185064551814,16.5444849107818,16.7116009199816,1454779.83326727,0.0,1.0
2013-05-06,22.18,22.46,21.21,21.21,6593600,17.6506337335806,17.8734550791803,16.8787169291814,16.8787169291814,8285597.57159114,0.0,1.0
2013-05-07,22.6,22.73,21.97,22.23,3646600,17.9848657519802,18.0883185195801,17.4835177243808,17.6904232595805,4582361.69991572,0.0,1.0
2013-05-08,23.2,23.36,22.54,22.71,4051100,18.4623400639797,18.5896665471796,17.9371183207803,18.0724027091801,5090661.2961467,0.0,1.0
2013-05-09,23.67,23.77,22.79,23.26,4165200,18.8363616083793,18.9159406603792,18.1360659507801,18.5100874951796,5234040.73725907,0.0,1.0
2013-05-10,24.08,24.24,23.48,23.73,4298800,19.1626357215789,19.2899622047788,18.6851614095795,18.8841090395792,5401924.11440731,0.0,1.0
2013-05-13,24.09,24.28,23.94,24.15,2047600,19.1705936267789,19.3217938255788,19.051225048779,19.2183410579789,2573038.94497544,0.0,1.0
2013-05-14,24.61,24.62,24.04,24.09,1783000,19.5844046971785,19.5923626023785,19.130804100779,19.1705936267789,2240539.38215041,0.0,1.0
2013-05-15,24.23,24.73,24.22,24.59,2024900,19.2820042995788,19.6798995595784,19.2740463943788,19.5684888867785,2544513.85020549,0.0,1.0
2013-05-16,23.96,24.46,23.86,24.24,1395700,19.067140859179,19.4650361191786,18.9875618071791,19.2899622047788,1753853.51411517,0.0,1.0
2013-05-17,23.95,24.11,23.91,24.04,1074200,19.059182953979,19.1865094371789,19.0273513331791,19.130804100779,1349852.72254963,0.0,1.0
2013-05-20,24.11,24.18,23.73,23.84,1759000,19.2660884891788,19.3220248721835,18.9624338385821,19.050333869018,2201250.65987422,0.1,1.0
2013-05-21,23.84,24.3,23.74,24.14,1442300,19.050333869018,19.4179158144772,18.9704247504399,19.2900612247522,1804925.42736588,0.0,1.0
2013-05-22,23.36,23.92,23.1,23.82,2213000,18.6667700998431,19.1142611638804,18.4590063915401,19.0343520453023,2769396.0831732,0.0,1.0
2013-05-23,23.09,23.34,22.58,23.02,1780100,18.4510154796822,18.6507882761275,18.043478974934,18.3950790966776,2227655.65641962,0.0,1.0
2013-05-24,22.65,22.95,22.47,22.95,1488100,18.0994153579386,18.3391427136729,17.955578944498,18.3391427136729,1862240.53835067,0.0,1.0
2013-05-28,22.86,23.31,22.75,23.0,925200,18.2672245069526,18.626815540554,18.1793244765167,18.379097272962,1157815.29875818,0.0,1.0
2013-05-29,22.76,22.92,22.44,22.62,1364300,18.1873153883745,18.3151699780995,17.9316062089246,18.0754426223652,1707314.53966254,0.0,1.0
2013-05-30,23.21,23.28,22.78,22.78,2007400,18.546906421976,18.6028428049806,18.2032972120901,18.2032972120901,2512103.79456026,0.0,1.0
2013-05-31,22.62,23.41,22.61,23.08,1006400,18.0754426223652,18.7067246591321,18.0674517105074,18.4430245678244,1259430.73570063,0.0,1.0
2013-06-03,22.47,23.14,22.33,22.54,1942400,17.955578944498,18.4909700389713,17.8437061784887,18.0115153275027,2430761.38814082,0.0,1.0
2013-06-04,22.15,22.71,21.87,22.52,2918900,17.6998697650481,18.1473608290855,17.4761242330295,17.9955335037871,3652774.6168885,0.0,1.0
2013-06-05,22.25,22.4,21.88,22.14,1665200,17.7797788836262,17.8996425614934,17.4841151448873,17.6918788531903,2083867.31030276,0.0,1.0
2013-06-06,22.99,22.99,22.2,22.31,1501900,18.3711063611041,18.3711063611041,17.7398243243372,17.8277243547731,1879510.15694434,0.0,1.0
2013-06-07,22.97,23.48,22.94,23.22,2697200,18.3551245373885,18.7626610421368,18.3311518018151,18.5548973338338,3375334.43991629,0.0,1.0
2013-06-10,23.31,23.45,22.98,23.02,1070500,18.626815540554,18.7386883065634,18.3631154492463,18.3950790966776,1339646.86264659,0.0,1.0
2013-06-11,22.51,23.06,22.28,23.01,2608900,17.9875425919293,18.4270427441088,17.8037516191997,18.3870881848198,3264833.90934955,0.0,1.0
2013-06-12,22.41,22.85,22.37,22.73,1444300,17.9076334733512,18.2592335950948,17.87566982592,18.1633426528011,1807428.27064033,0.0,1.0
2013-06-13,22.58,22.66,22.0,22.4,2495500,18.043478974934,18.1074062697964,17.580006087181,17.8996425614934,3122922.69568852,0.0,1.0
2013-06-14,22.1,22.98,22.05,22.55,3579600,17.6599152057591,18.3631154492463,17.61996064647,18.0195062393605,4479588.89260134,0.0,1.0
2013-06-17,22.08,22.62,22.02,22.25,2594900,17.6439333820435,18.0754426223652,17.5959879108966,17.7797788836262,3247314.00642843,0.0,1.0
2013-06-18,23.18,23.21,22.13,22.15,2264500,18.5229336864025,18.546906421976,17.6838879413325,17.6998697650481,2833844.29749015,0.0,1.0
2013-06-19,22.91,23.38,22.9,23.21,1828900,18.3071790662417,18.6827519235587,18.2991881543839,18.546906421976,2288725.03231606,0.0,1.0
2013-06-20,22.19,22.61,21.78,22.56,3243800,17.7318334124794,18.0674517105074,17.4042060263092,18.0274971512183,4059361.50682205,0.0,1.0
2013-06-21,22.0,22.48,21.38,22.35,3206300,17.580006087181,17.9635698563559,17.0845695519968,17.8596880022043,4012433.19542622,0.0,1.0
2013-06-24,20.9,21.69,20.87,21.69,3289800,16.7010057828219,17.3322878195889,16.6770330472485,17.3322878195889,4116926.9021343,0.0,1.0
2013-06-25,21.34,21.42,21.01,21.09,2230000,17.0526059045656,17.116533199428,16.7889058132579,16.8528331081203,2790670.25100597,0.0,1.0
2013-06-26,21.72,21.89,21.55,21.55,763500,17.3562605551623,17.4921060567451,17.2204150535796,17.2204150535796,955460.420019313,0.0,1.0
2013-06-27,22.14,22.28,21.89,21.97,777500,17.6918788531903,17.8037516191997,17.4921060567451,17.5560333516076,972980.322940427,0.0,1.0
2013-06-28,22.06,22.18,21.82,22.11,1418100,17.6279515583279,17.7238425006216,17.4361696737404,17.6679061176169,1774641.0237451,0.0,1.0
2013-07-01,22.23,22.56,22.17,22.25,1071800,17.7637970599106,18.0274971512183,17.7158515887638,17.7797788836262,1341273.71077498,0.0,1.0
2013-07-02,21.9,22.53,21.8,22.21,895400,17.5000969686029,18.0035244156449,17.4201878500248,17.747815236195,1120522.93396895,0.0,1.0
2013-07-03,21.97,22.02,21.59,21.85,811700,17.5560333516076,17.5959879108966,17.2523787010108,17.4601424093139,1015778.94293343,0.0,1.0
2013-07-05,22.33,22.34,21.96,22.22,440000,17.8437061784887,17.8516970903465,17.5480424397498,17.7558061480528,550625.520377861,0.0,1.0
2013-07-08,22.46,22.66,22.36,22.45,652000,17.9475880326402,18.1074062697964,17.8676789140621,17.9395971207824,815926.907469014,0.0,1.0
2013-07-09,22.69,22.89,22.32,22.67,682900,18.1313790053699,18.291197242526,17.8357152666309,18.1153971816542,854595.836059183,0.0,1.0
2013-07-10,22.54,22.77,22.38,22.62,680200,18.0115153275027,18.1953063002323,17.8836607377778,18.0754426223652,851216.997638685,0.0,1.0
2013-07-11,22.62,23.04,22.47,22.87,635900,18.0754426223652,18.4110609203932,17.955578944498,18.2752154188104,795779.019109731,0.0,1.0
2013-07-12,22.63,22.79,22.53,22.59,770100,18.083433534223,18.211288123948,18.0035244156449,18.0514698867918,963719.802824979,0.0,1.0
2013-07-15,22.78,22.87,22.62,22.7,791800,18.2032972120901,18.2752154188104,18.0754426223652,18.1393699172277,990875.652352708,0.0,1.0
2013-07-16,22.52,22.88,22.33,22.8,813000,17.9955335037871,18.2832063306682,17.8437061784887,18.2192790358058,1017405.79106182,0.0,1.0
2013-07-17,22.79,23.06,22.51,22.63,1256400,18.211288123948,18.4270427441088,17.9875425919293,18.083433534223,1572286.14500623,0.0,1.0
2013-07-18,23.16,23.64,22.92,22.92,1997600,18.5069518626869,18.8905156318618,18.3151699780995,18.3151699780995,2499839.86251549,0.0,1.0
2013-07-19,22.86,22.97,22.55,22.76,1759400,18.2672245069526,18.3551245373885,18.0195062393605,18.1873153883745,2201751.22852911,0.0,1.0
2013-07-22,22.81,22.91,22.25,22.25,1455900,18.2272699476636,18.3071790662417,17.7797788836262,17.7797788836262,1821944.76163211,0.0,1.0
2013-07-23,22.79,23.24,22.77,22.99,1213800,18.211288123948,18.5708791575494,18.1953063002323,18.3711063611041,1518975.58326056,0.0,1.0
2013-07-24,22.6,22.95,21.78,22.85,2995200,18.0594607986496,18.3391427136729,17.4042060263092,18.2592335950948,3748258.08780856,0.0,1.0
2013-07-25,22.71,22.85,22.43,22.58,991900,18.1473608290855,18.2592335950948,17.9236152970668,18.043478974934,1241285.12196091,0.0,1.0
2013-07-26,22.61,22.75,22.45,22.59,991400,18.0674517105074,18.1793244765167,17.9395971207824,18.0514698867918,1240659.4111423,0.0,1.0
2013-07-29,22.19,22.54,21.94,22.51,2263500,17.7318334124794,18.0115153275027,17.5320606160341,17.9875425919293,2832592.87585292,0.0,1.0
2013-07-30,21.79,22.36,21.55,22.27,2953100,17.412196938167,17.8676789140621,17.2204150535796,17.7957607073419,3695573.2368815,0.0,1.0
2013-07-31,21.64,21.98,21.57,21.78,1589400,17.2923332602999,17.5640242634654,17.2363968772952,17.4042060263092,1989009.5502013,0.0,1.0
2013-08-01,22.19,22.31,21.92,21.92,1628300,17.7318334124794,17.8277243547731,17.5160787923185,17.5160787923185,2037689.85188925,0.0,1.0
2013-08-02,22.41,22.55,22.09,22.17,1280400,17.9076334733512,18.0195062393605,17.6519242939013,17.7158515887638,1602320.26429957,0.0,1.0
2013-08-05,22.39,22.47,22.17,22.4,959800,17.8916516496356,17.955578944498,17.7158515887638,17.8996425614934,1201114.48740607,0.0,1.0
2013-08-06,21.9,22.35,21.61,22.35,1771100,17.5000969686029,17.8596880022043,17.2683605247264,17.8596880022043,2216392.86168461,0.0,1.0
2013-08-07,21.73,21.8,21.37,21.78,2254400,17.3642514670201,17.4201878500248,17.076578640139,17.4042060263092,2821204.93895421,0.0,1.0
2013-08-08,21.91,22.15,21.82,21.96,1597800,17.5080878804607,17.6998697650481,17.4361696737404,17.5480424397498,1999521.49195397,0.0,1.0
2013-08-09,22.61,22.98,21.0,21.5,4965100,18.0674517105074,18.3631154492463,16.7809149014,17.1804604942905,6213433.57097299,0.0,1.0
2013-08-12,22.13,22.74,22.08,22.6,2052500,17.6838879413325,18.1713335646589,17.6439333820435,18.0594607986496,2568542.910399,0.0,1.0
2013-08-13,22.18,22.3,21.89,22.16,1507800,17.7238425006216,17.8197334429153,17.4921060567451,17.707860676906,1886893.54460395,0.0,1.0
2013-08-14,21.83,22.24,21.82,22.19,1285600,17.4441605855982,17.7717879717684,17.4361696737404,17.7318334124794,1608827.65681313,0.0,1.0
2013-08-15,21.26,21.62,21.23,21.61,2171100,16.9886786097031,17.2763514365842,16.9647058741297,17.2683605247264,2716961.51657358,0.0,1.0
2013-08-16,21.33,21.63,21.23,21.24,891800,17.0446149927078,17.284342348442,16.9647058741297,16.9726967859875,1116017.81607494,0.0,1.0
2013-08-19,20.53,21.3,20.51,21.13,1449900,16.4852511626611,17.1035484541978,16.4691914927511,16.9670412599624,1805641.09738411,0.1,1.0
2013-08-20,20.61,20.8,20.45,20.51,1631400,16.5494898423013,16.7020567064467,16.4210124830209,16.4691914927511,2031673.14040446,0.0,1.0
2013-08-21,20.61,21.2,20.31,20.56,2488800,16.5494898423013,17.0232501046476,16.3085947936506,16.5093406675262,3099441.03949897,0.0,1.0
2013-08-22,21.0,21.17,20.72,20.73,669500,16.8626534055471,16.9991605997825,16.6378180268065,16.6458478617615,833765.580177021,0.0,1.0
2013-08-23,20.8,21.15,20.77,21.09,762100,16.7020567064467,16.9831009298725,16.6779672015816,16.9349219201424,949085.509563713,0.0,1.0
2013-08-26,20.47,20.9,20.41,20.8,1140200,16.437072152931,16.7823550559969,16.3888931432008,16.7020567064467,1419954.46529923,0.0,1.0
2013-08-27,20.04,20.44,19.98,20.21,3028700,16.091789249865,16.4129826480659,16.0436102401349,16.2282964441004,3771808.53275898,0.0,1.0
2013-08-28,19.97,20.25,19.94,20.05,2583200,16.0355804051798,16.2604157839205,16.0114909003148,16.09981908482,3217002.60898175,0.0,1.0
2013-08-29,20.08,20.31,19.9,19.92,1680500,16.1239085896851,16.3085947936506,15.9793715604947,15.9954312304047,2092820.10080281,0.0,1.0
2013-08-30,19.89,20.23,19.83,20.13,1672100,15.9713417255397,16.2443561140104,15.9231627158095,16.1640577644602,2082359.11368781,0.0,1.0
2013-09-03,19.98,20.27,19.9,20.18,2046800,16.0436102401349,16.2764754538305,15.9793715604947,16.2042069392353,2548993.86035298,0.0,1.0
2013-09-04,20.36,20.42,19.87,20.03,2969400,16.3487439684257,16.3969229781558,15.9552820556296,16.08375941491,3697958.94514958,0.0,1.0
2013-09-05,20.05,20.52,20.03,20.39,1225200,16.09981908482,16.4772213277061,16.08375941491,16.3728334732908,1525809.69205808,0.0,1.0
2013-09-06,19.96,20.22,19.73,20.17,2088900,16.0275505702248,16.2363262790554,15.8428643662593,16.1961771042803,2601423.33148884,0.0,1.0
2013-09-09,19.81,20.1,19.63,20.0,3257000,15.9071030458995,16.1399682595951,15.7625660167091,16.0596699100449,4056123.21827714,0.0,1.0
2013-09-10,19.9,20.09,19.84,19.92,2237900,15.9793715604947,16.1319384246401,15.9311925507645,15.9954312304047,2786981.31721904,0.0,1.0
2013-09-11,19.19,20.03,18.9,19.91,5353200,15.4092532786881,16.08375941491,15.1763880649924,15.9874013954497,6666637.64571115,0.0,1.0
2013-09-12,19.38,19.55,19.0,19.15,3556300,15.5618201428335,15.6983273370689,15.2566864145427,15.377133938868,4428858.15202918,0.0,1.0
2013-09-13,19.29,19.61,19.2,19.47,2841800,15.4895516282383,15.746506346799,15.4172831136431,15.6340886574287,3539051.56945042,0.0,1.0
2013-09-16,19.5,19.84,19.42,19.58,1885400,15.6581781622938,15.9311925507645,15.5939394826536,15.722416841934,2347993.46507207,0.0,1.0
2013-09-17,19.75,19.77,19.47,19.52,1364200,15.8589240361693,15.8749837060794,15.6340886574287,15.6742378322038,1698914.12169902,0.0,1.0
2013-09-18,20.01,20.05,19.55,19.75,1441600,16.0676997449999,16.09981908482,15.6983273370689,15.8589240361693,1795304.64583001,0.0,1.0
2013-09-19,19.85,20.22,19.84,20.02,2548900,15.9392223857196,16.2363262790554,15.9311925507645,16.0757295799549,3174286.91159552,0.0,1.0
2013-09-20,19.19,19.9,19.18,19.86,3029800,15.4092532786881,15.9793715604947,15.4012234437331,15.9472522206746,3773178.4239288,0.0,1.0
2013-09-23,18.59,19.19,18.59,19.19,3335300,14.9274631813867,15.4092532786881,14.9274631813867,15.4092532786881,4153634.56245619,0.0,1.0
2013-09-24,19.23,19.31,18.42,18.58,2613900,15.4413726185082,15.5056112981484,14.7909559871514,14.9194333464317,3255235.02617581,0.0,1.0
2013-09-25,19.77,19.88,19.14,19.24,4135600,15.8749837060794,15.9633118905846,15.369104103913,15.4494024534632,5150292.65628092,0.0,1.0
2013-09-26,19.43,20.7,19.41,19.87,1896300,15.6019693176086,16.6217583568965,15.5859096476986,15.9552820556296,2361567.84120939,0.0,1.0
2013-09-27,19.2,19.4,18.73,19.35,4083300,15.4172831136431,15.5778798127436,15.0398808707571,15.5377306379684,5085160.55793401,0.0,1.0
2013-09-30,18.75,19.07,18.7,18.95,3073900,15.0559405406671,15.3128952592278,15.015791365892,15.2165372397675,3828098.60628251,0.0,1.0
2013-10-01,19.05,19.12,18.94,18.96,2821600,15.2968355893178,15.3530444340029,15.2085074048125,15.2245670747226,3513895.38615007,0.0,1.0
2013-10-02,19.05,19.17,18.88,18.93,1195300,15.2968355893178,15.393193608778,15.1603283950824,15.2004775698575,1488573.55935114,0.0,1.0
2013-10-03,18.96,19.08,18.85,18.98,1877300,15.2245670747226,15.3209250941828,15.1362388902173,15.2406267446326,2337906.08463975,0.0,1.0
2013-10-04,19.55,19.64,19.17,19.22,4171500,15.6983273370689,15.7705958516641,15.393193608778,15.4333427835532,5195000.92264142,0.0,1.0
2013-10-07,19.25,19.46,19.17,19.26,1529800,15.4574322884182,15.6260588224737,15.393193608778,15.4654621233732,1905145.01053742,0.0,1.0
2013-10-08,18.49,19.27,18.49,19.25,2664600,14.8471648318365,15.4734919583283,14.8471648318365,15.4574322884182,3318374.55554845,0.0,1.0
2013-10-09,17.99,18.56,17.8,18.48,5265600,14.4456730840854,14.9033736765217,14.29310621994,14.8391349968815,6557544.49436909,0.0,1.0
2013-10-10,18.22,18.52,18.15,18.21,4220200,14.6303592880509,14.8712543367016,14.5741504433657,14.6223294530959,5255649.7407962,0.0,1.0
2013-10-11,18.43,18.46,18.03,18.21,4298700,14.7989858221064,14.8230753269714,14.4777924239055,14.6223294530959,5353410.15609701,0.0,1.0
2013-10-14,18.69,18.75,18.2,18.31,3337000,15.007761530937,15.0559405406671,14.6142996181409,14.7026278026461,4155751.66699134,0.0,1.0
2013-10-15,18.8,18.94,18.67,18.67,4247800,15.0960897154422,15.2085074048125,14.9917018610269,14.9917018610269,5290021.5556026,0.0,1.0
2013-10-16,19.55,19.63,18.67,19.01,4497000,15.6983273370689,15.7625660167091,14.9917018610269,15.2647162494977,5600364.17334735,0.0,1.0
2013-10-17,20.14,20.2,19.5,19.5,4036200,16.1720875994152,16.2202666091454,15.6581781622938,15.6581781622938,5026504.30875353,0.0,1.0
2013-10-18,20.08,20.4,19.8,20.28,1891200,16.1239085896851,16.3808633082458,15.8990732109445,16.2845052887855,2355216.52760385,0.0,1.0
2013-10-21,19.74,20.24,19.7,20.04,1782800,15.8508942012143,16.2523859489654,15.8187748613942,16.091789249865,2220219.9795961,0.0,1.0
2013-10-22,20.37,20.44,19.82,19.82,3461500,16.3567738033807,16.4129826480659,15.9151328808545,15.9151328808545,4310798.44030285,0.0,1.0
2013-10-23,20.1,20.3,19.86,20.27,1839500,16.1399682595951,16.3005649586956,15.9472522206746,16.2764754538305,2290831.6426223,0.0,1.0
2013-10-24,20.59,20.61,20.09,20.15,1864700,16.5334301723912,16.5494898423013,16.1319384246401,16.1801174343702,2322214.60396727,0.0,1.0
2013-10-25,20.49,20.84,20.46,20.57,1108400,16.453131822841,16.7341760462668,16.4290423179759,16.5173705024812,1380352.15693534,0.0,1.0
2013-10-28,20.85,20.89,20.4,20.5,1393400,16.7422058812218,16.7743252210419,16.3808633082458,16.461161657796,1735278.5054797,0.0,1.0
2013-10-29,20.83,21.13,20.77,20.89,1699500,16.7261462113118,16.9670412599624,16.6779672015816,16.7743252210419,2116481.85737243,0.0,1.0
2013-10-30,20.92,21.06,20.71,20.87,1911200,16.798414725907,16.9108324152773,16.6297881918515,16.7582655511319,2380123.6397824,0.0,1.0
2013-10-31,20.5,20.84,20.46,20.82,1821900,16.461161657796,16.7341760462668,16.4290423179759,16.7181163763567,2268913.38390517,0.0,1.0
2013-11-01,20.55,20.61,20.36,20.41,1101900,16.5013108325711,16.5494898423013,16.3487439684257,16.3888931432008,1372257.34547731,0.0,1.0
2013-11-04,21.08,21.08,20.54,20.59,1343700,16.9268920851873,16.9268920851873,16.4932809976161,16.5334301723912,1673384.331716,0.0,1.0
2013-11-05,20.76,21.14,20.73,21.01,1484200,16.6699373666266,16.9750710949175,16.6458478617615,16.8706832405022,1848356.79477032,0.0,1.0
2013-11-06,20.76,20.95,20.66,20.9,1099900,16.6699373666266,16.822504230772,16.5896390170764,16.7823550559969,1369766.63425945,0.0,1.0
2013-11-07,20.75,20.88,20.59,20.78,1876300,16.6619075316716,16.7662953860869,16.5334301723912,16.6859970365367,2336660.72903083,0.0,1.0
2013-11-08,21.43,21.47,20.72,20.79,2341000,17.2079363086131,17.2400556484332,16.6378180268065,16.6940268714917,2915377.48049948,0.0,1.0
2013-11-11,21.72,21.73,21.2,21.43,3629100,17.4408015223088,17.4488313572638,17.0232501046476,17.2079363086131,4519520.04035909,0.0,1.0
2013-11-12,23.03,23.88,22.75,22.75,10580600,18.4927099014167,19.1752458725936,18.2678745226761,18.2678745226761,13176609.5558192,0.0,1.0
2013-11-13,23.31,23.38,22.75,22.98,2597400,18.7175452801573,18.7737541248425,18.2678745226761,18.4525607266416,3234686.65862852,0.0,1.0
2013-11-14,23.55,23.72,23.3,23.37,2388900,18.9102613190779,19.0467685133133,18.7095154452023,18.7657242898875,2975030.01416711,0.0,1.0
2013-11-15,23.59,23.71,23.34,23.55,1659400,18.942380658898,19.0387386783582,18.7416347850224,18.9102613190779,2066543.09745443,0.0,1.0
2013-11-18,23.36,23.86,23.3,23.72,1960800,18.7576944549324,19.1591862026836,18.7095154452023,19.0467685133133,2441893.27798522,0.0,1.0
2013-11-19,23.44,23.6,23.2,23.3,1453800,18.9022314841229,19.0312569550042,18.7086932778008,18.7893341971016,1802806.82884576,0.1,1.0
2013-11-20,23.29,23.61,23.26,23.55,885100,18.7812701051716,19.0393210469343,18.7570778293813,18.9909364953538,1097581.73353376,0.0,1.0
2013-11-21,23.49,23.75,23.4,23.42,881100,18.9425519437733,19.1522183339555,18.8699751164025,18.8861033002627,1092621.47262072,0.0,1.0
2013-11-22,23.6,23.71,23.42,23.49,1177600,19.0312569550042,19.1199619662352,18.8861033002627,18.9425519437733,1460300.81280009,0.0,1.0
2013-11-25,23.45,23.75,23.4,23.69,885100,18.9102955760529,19.1522183339555,18.8699751164025,19.103833782375,1097581.73353376,0.0,1.0
2013-11-26,23.47,23.57,23.39,23.49,910600,18.9264237599131,19.007064679214,18.8619110244724,18.9425519437733,1129203.39685442,0.0,1.0
2013-11-27,23.51,23.66,23.44,23.54,647500,18.9586801276335,19.0796415065848,18.9022314841229,18.9828724034237,802942.235298959,0.0,1.0
2013-11-29,23.48,23.83,23.43,23.51,661200,18.9344878518432,19.2167310693962,18.8941673921928,18.9586801276335,819931.128926136,0.0,1.0
2013-12-02,23.92,24.05,23.34,23.5,1483500,19.289307896767,19.3941410918581,18.821590564822,18.9506160357034,1839636.76612511,0.0,1.0
2013-12-03,23.99,24.53,23.75,23.94,2340700,19.3457565402776,19.7812175045023,19.1522183339555,19.3054360806272,2902620.67979039,0.0,1.0
2013-12-04,24.65,24.65,23.88,23.89,2681100,19.8779866076633,19.8779866076633,19.2570515290467,19.2651156209768,3324738.88349042,0.0,1.0
2013-12-05,24.08,24.81,23.99,24.62,2403200,19.4183333676484,20.0070120785447,19.3457565402776,19.8537943318731,2980124.7565567,0.0,1.0
2013-12-06,23.92,24.35,23.74,24.28,1912100,19.289307896767,19.6360638497607,19.1441542420255,19.5796152062501,2371128.72295775,0.0,1.0
2013-12-09,23.91,24.06,23.68,23.93,1510700,19.2812438048369,19.4022051837882,19.0957696904449,19.2973719886971,1873366.54033381,0.0,1.0
2013-12-10,23.16,23.95,23.15,23.79,3482300,18.6764369100804,19.3135001725573,18.6683728181503,19.1844747016759,4318279.14437309,0.0,1.0
2013-12-11,22.72,23.24,22.57,23.12,2615300,18.3216168651566,18.7409496455211,18.2006554862053,18.6441805423601,3243142.59147085,0.0,1.0
2013-12-12,22.08,22.84,22.05,22.72,3515500,17.8055149816311,18.4183859683177,17.7813227058408,18.3216168651566,4359449.30995134,0.0,1.0
2013-12-13,22.2,22.48,21.99,22.1,4129500,17.9022840847921,18.1280786588345,17.7329381542603,17.8216431654913,5120849.36010357,0.0,1.0
2013-12-16,22.61,22.63,22.25,22.3,2563500,18.2329118539257,18.2490400377858,17.9426045444426,17.982925004093,3178907.21264692,0.0,1.0
2013-12-17,22.55,22.75,22.5,22.61,2412400,18.1845273023452,18.3458091409469,18.1442068426947,18.2329118539257,2991533.35665669,0.0,1.0
2013-12-18,22.84,22.86,22.36,22.6,2149100,18.4183859683177,18.4345141521778,18.0313095556735,18.2248477619956,2665024.18205559,0.0,1.0
2013-12-19,22.68,22.82,22.58,22.74,1115800,18.2893604974363,18.4022577844575,18.2087195781354,18.3377450490168,1383664.78169356,0.0,1.0
2013-12-20,23.31,23.33,22.77,22.77,2067700,18.7973982890317,18.8135264728919,18.3619373248071,18.3619373248071,2564082.87247516,0.0,1.0
2013-12-23,23.49,23.77,23.39,23.42,1502700,18.9425519437733,19.1683465178157,18.8619110244724,18.8861033002627,1863446.01850772,0.0,1.0
2013-12-24,23.53,23.58,23.39,23.46,573300,18.9748083114936,19.0151287711441,18.8619110244724,18.918359667983,710929.395362,0.0,1.0
2013-12-26,23.6,23.74,23.51,23.59,793300,19.0312569550042,19.1441542420255,18.9586801276335,19.0231928630742,983743.745579409,0.0,1.0
2013-12-27,23.47,23.76,23.33,23.67,819100,18.9264237599131,19.1602824258856,18.8135264728919,19.0877055985148,1015737.42846854,0.0,1.0
2013-12-30,23.38,23.6,23.25,23.51,772700,18.8538469325423,19.0312569550042,18.7490137374512,18.9586801276335,958198.401877233,0.0,1.0
2013-12-31,23.59,23.62,23.35,23.44,803000,19.0231928630742,19.0473851388644,18.8296546567521,18.9022314841229,995772.378293535,0.0,1.0
2014-01-02,23.27,23.62,23.11,23.59,1072200,18.7651419213114,19.0473851388644,18.63611645043,19.0231928630742,1329597.93774138,0.0,1.0
2014-01-03,23.33,23.48,23.14,23.36,730300,18.8135264728919,18.9344878518432,18.6603087262203,18.8377187486822,905619.636198967,0.0,1.0
2014-01-06,23.08,23.49,23.07,23.35,1233400,18.6119241746397,18.9425519437733,18.6038600827097,18.8296546567521,1529496.45253705,0.0,1.0
2014-01-07,23.13,23.21,23.03,23.15,917700,18.6522446342902,18.7167573697309,18.5716037149893,18.6683728181503,1138007.85997507,0.0,1.0
2014-01-08,23.02,23.12,22.92,23.12,1565600,18.5635396230592,18.6441805423601,18.4828987037584,18.6441805423601,1941446.12136534,0.0,1.0
2014-01-09,23.27,23.42,22.99,23.05,2531900,18.7651419213114,18.8861033002627,18.539347347269,18.5877318988495,3139721.15143388,0.0,1.0
2014-01-10,23.4,23.52,23.22,23.27,1160000,18.8699751164025,18.9667442195635,18.724821461661,18.7651419213114,1438475.6647827,0.0,1.0
2014-01-13,22.82,23.4,22.73,23.31,1610900,18.4022577844575,18.8699751164025,18.3296809570867,18.7973982890317,1997621.07620555,0.0,1.0
2014-01-14,22.99,23.13,22.9,22.91,2807500,18.539347347269,18.6522446342902,18.4667705198982,18.4748346118283,3481483.12834259,0.0,1.0
2014-01-15,22.33,23.16,22.1,23.06,5962200,18.0071172798832,18.6764369100804,17.8216431654913,18.5957959907796,7393516.90393742,0.0,1.0
2014-01-16,22.32,22.43,21.94,22.3,3575100,17.9990531879532,18.0877581991841,17.6926176946099,17.982925004093,4433357.19755569,0.0,1.0
2014-01-17,21.82,22.36,21.71,22.33,2553800,17.5958485914488,18.0313095556735,17.5071435802179,18.0071172798832,3166878.5799328,0.0,1.0
2014-01-21,21.74,22.09,21.68,21.91,1539600,17.5313358560081,17.8135790735612,17.4829513044276,17.6684254188196,1909204.42543055,0.0,1.0
2014-01-22,22.07,22.25,21.81,21.83,2911700,17.797450889701,17.9426045444426,17.5877844995187,17.6039126833789,3610697.92512739,0.0,1.0
2014-01-23,21.79,22.08,21.66,21.95,2912300,17.5716563156586,17.8055149816311,17.4668231205675,17.70068178654,3611441.96426434,0.0,1.0
2014-01-24,20.95,21.68,20.92,21.65,3970700,16.8942725935313,17.4829513044276,16.870080317741,17.4587590286374,4923927.00185573,0.0,1.0
2014-01-27,20.93,21.42,20.68,21.28,2945900,16.8781444096711,17.2732849142454,16.676542111419,17.1603876272242,3653108.15593392,0.0,1.0
2014-01-28,20.8,21.3,20.77,21.0,4033100,16.77331121458,17.1765158110843,16.7491189387897,16.9345930531817,5001307.07209921,0.0,1.0
2014-01-29,20.73,21.33,20.5,20.6,2511600,16.7168625710694,17.2007080868746,16.5313884566774,16.6120293759783,3114547.82730019,0.0,1.0
2014-01-30,20.9,21.15,20.82,21.04,1031200,16.8539521338809,17.055554432133,16.7894393984402,16.9668494209021,1278755.26338268,0.0,1.0
2014-01-31,21.15,21.34,20.51,20.64,2823800,17.055554432133,17.2087721788047,16.5394525486075,16.6442857436986,3501696.19156326,0.0,1.0
2014-02-03,21.06,22.19,20.88,21.19,5299500,16.9829776047623,17.894219992862,16.8378239500207,17.0878107998534,6571725.67716885,0.0,1.0
2014-02-04,21.11,21.52,20.44,21.23,4405100,17.0232980644127,17.3539258335462,16.4830039050969,17.1200671675737,5462611.33701228,0.0,1.0
2014-02-05,21.88,21.96,20.97,21.14,4347700,17.6442331430294,17.70874587847,16.9104007773915,17.047490340203,5391431.59291009,0.0,1.0
2014-02-06,22.07,22.21,21.8,21.97,1519500,17.797450889701,17.9103481767222,17.5797204075887,17.7168099704001,1884279.1143425,0.0,1.0
2014-02-07,22.17,22.41,21.76,22.0,2361000,17.8780918090019,18.0716300153239,17.5474640398683,17.7410022461904,2927794.00392408,0.0,1.0
2014-02-10,22.63,23.02,22.05,22.16,3490900,18.2490400377858,18.5635396230592,17.7813227058408,17.8700277170718,4328943.70533614,0.0,1.0
2014-02-11,23.08,23.45,22.58,22.64,3620500,18.6119241746397,18.9102955760529,18.2087195781354,18.2571041297159,4489656.15891875,0.0,1.0
2014-02-12,22.79,23.24,22.64,23.06,1627900,18.3780655086672,18.7409496455211,18.2571041297159,18.5957959907796,2018702.18508599,0.0,1.0
2014-02-13,23.41,23.51,22.44,22.6,2198600,18.8780392083326,18.9586801276335,18.0958222911142,18.2248477619956,2726407.41085451,0.0,1.0
2014-02-14,23.37,23.47,23.07,23.2,1237100,18.9344878518432,19.0155083390141,18.6914263903305,18.7967530236526,1526897.75536684,0.11,1.0
2014-02-18,23.44,23.64,23.19,23.32,1323400,18.9912021928628,19.1532431672047,18.7886509749356,18.8939776082577,1633414.02429268,0.0,1.0
2014-02-19,23.11,23.53,23.08,23.36,1789900,18.7238345851988,19.0641206313167,18.6995284390475,18.9263858031261,2209194.31923943,0.0,1.0
2014-02-20,23.0,23.13,22.86,23.05,1546000,18.6347120493108,18.740038682633,18.5212833672715,18.6752222928963,1908159.34831229,0.0,1.0
2014-02-21,23.08,23.11,22.87,23.08,2126200,18.6995284390475,18.7238345851988,18.5293854159886,18.6995284390475,2624274.51900491,0.0,1.0
2014-02-24,23.68,23.78,23.05,23.07,2253800,19.185651362073,19.266671849244,18.6752222928963,18.6914263903305,2781765.54930546,0.0,1.0
2014-02-25,23.65,23.82,23.25,23.62,2025400,19.1613452159218,19.2990800441123,18.8372632672381,19.1370390697705,2499861.54209036,0.0,1.0
2014-02-26,23.8,23.93,23.32,23.67,2811800,19.2828759466781,19.3882025800003,18.8939776082577,19.177549313356,3470480.24293952,0.0,1.0
2014-02-27,24.12,24.29,23.13,23.67,5902100,19.5421415056251,19.6798763338156,18.740038682633,19.177549313356,7284700.70483436,0.0,1.0
2014-02-28,24.55,24.65,24.12,24.14,2579900,19.89052960046,19.9715500876309,19.5421415056251,19.5583456030593,3184256.34069267,0.0,1.0
2014-03-03,24.49,24.75,24.16,24.25,3969000,19.8419173081575,20.0525705748018,19.5745497004934,19.6474681389473,4898760.96600999,0.0,1.0
2014-03-04,25.87,25.9,24.72,24.72,6103200,20.9600000311161,20.9843061772674,20.0282644286506,20.0282644286506,7532909.53080178,0.0,1.0
2014-03-05,26.14,26.18,25.63,25.85,3415500,21.1787553464776,21.211163541346,20.7655508619059,20.9437959336819,4215600.42313105,0.0,1.0
2014-03-06,26.32,26.47,26.03,26.27,2810800,21.3245922233852,21.4461229541416,21.0896328105896,21.2840819797998,3469245.98721616,0.0,1.0
2014-03-07,26.34,26.53,26.11,26.45,2592900,21.3407963208194,21.4947352464442,21.1544492003263,21.4299188567074,3200301.66509633,0.0,1.0
2014-03-10,26.02,26.35,25.77,26.33,1920800,21.0815307618725,21.3488983695365,20.8789795439452,21.3326942721023,2370758.39342706,0.0,1.0
2014-03-11,26.13,26.45,25.97,26.09,2094000,21.1706532977605,21.4299188567074,21.041020518287,21.1382451028921,2584531.48471276,0.0,1.0
2014-03-12,26.35,26.39,25.88,25.97,1627400,21.3488983695365,21.3813065644049,20.9681020798332,21.041020518287,2008627.76419367,0.0,1.0
2014-03-13,25.54,26.54,25.48,26.47,2186200,20.6926324234521,21.5028372951613,20.6440201311495,21.4461229541416,2698329.86240641,0.0,1.0
2014-03-14,25.47,25.68,25.08,25.48,2745900,20.6359180824324,20.8060611054914,20.3199381824659,20.6440201311495,3389142.79077019,0.0,1.0
2014-03-17,25.49,25.89,25.37,25.68,1735300,20.6521221798666,20.9762041285503,20.5548975952615,20.8060611054914,2141803.95674406,0.0,1.0
2014-03-18,26.65,26.76,25.48,25.51,4403100,21.5919598310493,21.6810823669373,20.6440201311495,20.6683262773008,5434551.37551993,0.0,1.0
2014-03-19,26.11,26.65,25.99,26.65,2938900,21.1544492003263,21.5919598310493,21.0572246157212,21.5919598310493,3627354.14537838,0.0,1.0
2014-03-20,25.75,25.98,25.53,25.89,3227700,20.862775446511,21.0491225670041,20.684530374735,20.9762041285503,3983807.19828432,0.0,1.0
2014-03-21,25.81,26.0,25.75,25.93,2099700,20.9113877388136,21.0653266644383,20.862775446511,21.0086123234187,2591566.7423359,0.0,1.0
2014-03-24,25.89,26.01,25.75,26.01,1740100,20.9762041285503,21.0734287131554,20.862775446511,21.0734287131554,2147728.38421617,0.0,1.0
2014-03-25,25.79,26.17,25.73,26.0,1152100,20.8951836413794,21.2030614926289,20.8465713490768,21.0653266644383,1421986.01888136,0.0,1.0
2014-03-26,24.99,25.96,24.96,25.85,2573100,20.247019744012,21.0329184695699,20.2227135978608,20.9437959336819,3175863.40177384,0.0,1.0
2014-03-27,25.16,25.39,24.99,25.0,1408700,20.3847545722026,20.5711016926957,20.247019744012,20.2551217927291,1738696.03749516,0.0,1.0
2014-03-28,25.13,25.57,25.04,25.33,1231700,20.3604484260513,20.7169385696034,20.2875299875975,20.5224894003932,1520232.7744607,0.0,1.0
2014-03-31,25.32,25.5,25.22,25.32,1163200,20.5143873516761,20.6602242285837,20.4333668645052,20.5143873516761,1435686.25741064,0.0,1.0
2014-04-01,25.67,25.67,25.18,25.36,1482900,20.7979590567743,20.7979590567743,20.4009586696368,20.5467955465444,1830277.81216836,0.0,1.0
2014-04-02,25.59,25.8,25.52,25.71,1127100,20.7331426670375,20.9032856900965,20.6764283260179,20.8303672516426,1391129.6257974,0.0,1.0
2014-04-03,25.07,25.7,24.99,25.62,2007600,20.3118361337488,20.8222652029256,20.247019744012,20.7574488131888,2477891.79021458,0.0,1.0
2014-04-04,24.77,25.32,24.74,25.23,1982900,20.068774672236,20.5143873516761,20.0444685260848,20.4414689132222,2447405.67384763,0.0,1.0
2014-04-07,24.23,24.71,23.96,24.57,3188000,19.6312640415131,20.0201623799335,19.4125087261516,19.9067336978942,3934807.24606699,0.0,1.0
2014-04-08,24.08,24.46,24.03,24.13,1996800,19.5097333107567,19.8176111620062,19.4692230671712,19.5502435543422,2464561.82840231,0.0,1.0
2014-04-09,25.14,25.28,24.06,24.19,3614200,20.3685504747684,20.4819791568077,19.4935292133225,19.5988558466447,4460847.0353624,0.0,1.0
2014-04-10,24.22,25.23,24.19,25.13,2217900,19.623161992796,20.4414689132222,19.5988558466447,20.3604484260513,2737455.76883688,0.0,1.0
2014-04-11,24.0,24.64,23.75,24.01,1934100,19.44491692102,19.9634480389138,19.2423657030927,19.4530189697371,2387173.99454773,0.0,1.0
2014-04-14,23.65,24.43,23.46,24.2,1848900,19.1613452159218,19.7933050158549,19.007406290297,19.6069578953618,2282015.40691758,0.0,1.0
2014-04-15,23.67,24.0,23.1,23.66,1531400,19.177549313356,19.44491692102,18.7157325364817,19.1694472646389,1890139.21475125,0.0,1.0
2014-04-16,23.91,23.98,23.53,23.85,1061200,19.3719984825661,19.4287128235858,19.0641206313167,19.3233861902636,1309792.17362807,0.0,1.0
2014-04-17,23.89,24.05,23.76,23.9,990000,19.355794385132,19.4854271646054,19.2504677518098,19.3638964338491,1221913.16612494,0.0,1.0
2014-04-21,23.67,23.98,23.49,23.85,812600,19.177549313356,19.4287128235858,19.0317124364483,19.3233861902636,1002956.20080114,0.0,1.0
2014-04-22,24.23,24.48,23.7,23.72,1580400,19.6312640415131,19.8338152594404,19.2018554595072,19.2180595569414,1950617.74519582,0.0,1.0
2014-04-23,24.19,24.29,23.96,24.19,875500,19.5988558466447,19.6798763338156,19.4125087261516,19.5988558466447,1080590.88580039,0.0,1.0
2014-04-24,24.18,24.44,23.99,24.41,814800,19.5907537979276,19.801407064572,19.4368148723029,19.7771009184207,1005671.56339253,0.0,1.0
2014-04-25,23.64,24.16,23.62,24.05,839800,19.1532431672047,19.5745497004934,19.1370390697705,19.4854271646054,1036527.95647649,0.0,1.0
2014-04-28,23.46,23.88,23.12,23.78,1591100,19.007406290297,19.3476923364149,18.7319366339159,19.266671849244,1963824.28143576,0.0,1.0
2014-04-29,24.0,24.05,23.55,23.57,1771500,19.44491692102,19.4854271646054,19.0803247287508,19.096528826185,2186484.01392963,0.0,1.0
2014-04-30,23.91,23.97,23.33,23.93,1968300,19.3719984825661,19.4206107748687,18.9020796569748,19.3882025800003,2429385.5402866,0.0,1.0
2014-05-01,24.04,24.26,23.72,23.82,2247400,19.4773251158883,19.6555701876644,19.2180595569414,19.2990800441123,2773866.31267596,0.0,1.0
2014-05-02,24.45,24.61,24.04,24.13,1239000,19.8095091132891,19.9391418927626,19.4773251158883,19.5502435543422,1529242.84124122,0.0,1.0
2014-05-05,24.02,24.42,23.98,24.25,1145300,19.4611210184542,19.7852029671378,19.4287128235858,19.6474681389473,1413593.07996252,0.0,1.0
2014-05-06,23.43,23.98,23.41,23.91,1466200,18.9831001441458,19.4287128235858,18.9668960467116,19.3719984825661,1809665.74158827,0.0,1.0
2014-05-07,23.98,24.0,23.27,23.55,2361500,19.4287128235858,19.44491692102,18.8534673646723,19.0803247287508,2914694.89071116,0.0,1.0
2014-05-08,25.52,25.71,24.26,24.26,4168900,20.6764283260179,20.8303672516426,19.6555701876644,19.6555701876644,5145488.68510937,0.0,1.0
2014-05-09,25.54,25.69,25.17,25.44,1685700,20.6926324234521,20.8141631542085,20.3928566209197,20.6116119362812,2080584.87286547,0.0,1.0
2014-05-12,25.54,25.83,25.39,25.73,1133500,20.6926324234521,20.9275918362477,20.5711016926957,20.8465713490768,1399028.86242689,0.0,1.0
2014-05-13,25.26,25.58,24.98,25.57,1961100,20.4657750593735,20.7250406183205,20.238917695295,20.7169385696034,2420498.89907841,0.0,1.0
2014-05-14,25.17,25.41,25.08,25.25,1206800,20.3928566209197,20.5873057901299,20.3199381824659,20.4576730106564,1489499.80694907,0.0,1.0
2014-05-15,24.46,25.14,24.45,25.0,1869900,19.8176111620062,20.3685504747684,19.8095091132891,20.2551217927291,2307934.77710811,0.0,1.0
2014-05-16,24.19,24.48,24.03,24.46,1639600,19.5988558466447,19.8338152594404,19.4692230671712,19.8176111620062,2023685.68401865,0.0,1.0
2014-05-19,24.82,24.86,23.96,23.97,2239100,20.1984074517095,20.2309592767727,19.4985432128509,19.5066811691167,2751427.90999082,0.11,1.0
2014-05-20,25.09,25.33,24.73,24.77,1997800,20.418132270886,20.6134432212652,20.1251658453173,20.1577176703805,2454916.11744882,0.0,1.0
2014-05-21,24.91,25.31,24.81,25.2,1497700,20.2716490581017,20.5971673087336,20.1902694954437,20.5076497898098,1840388.36174947,0.0,1.0
2014-05-22,24.8,25.01,24.74,24.89,1669500,20.1821315391779,20.3530286207597,20.1333038015831,20.2553731455701,2051497.87670478,0.0,1.0
2014-05-23,24.86,25.0,24.73,24.78,1750300,20.2309592767727,20.3448906644939,20.1251658453173,20.1658556266463,2150785.70446024,0.0,1.0
2014-05-27,24.98,25.08,24.87,24.93,1419700,20.3286147519623,20.4099943146202,20.2390972330385,20.2879249706333,1744541.20129246,0.0,1.0
2014-05-28,24.74,24.99,24.58,24.86,1559400,20.1333038015831,20.3367527082281,20.0030965013304,20.2309592767727,1916205.92329047,0.0,1.0
2014-05-29,24.66,24.81,24.44,24.63,1888600,20.0682001514567,20.1902694954437,19.8891651136092,20.0437862826593,2320730.09280902,0.0,1.0
2014-05-30,24.42,24.72,24.15,24.62,2248700,19.8728892010776,20.1170278890515,19.6531643819011,20.0356483263935,2763224.48358552,0.0,1.0
2014-06-02,24.31,24.68,24.28,24.6,1490200,19.7833716821538,20.0844760639883,19.7589578133564,20.019372413862,1831172.28862861,0.0,1.0
2014-06-03,24.77,24.79,24.22,24.22,1335100,20.1577176703805,20.1739935829121,19.7101300757616,19.7101300757616,1640583.8964891,0.0,1.0
2014-06-04,25.08,25.17,24.72,24.75,1503700,20.4099943146202,20.4832359210124,20.1170278890515,20.1414417578489,1847761.22024617,0.0,1.0
2014-06-05,24.93,25.44,24.9,25.24,1739200,20.2879249706333,20.7029607401889,20.2635111018359,20.540201614873,2137145.91624136,0.0,1.0
2014-06-06,25.27,25.49,24.93,24.94,1406100,20.5646154836704,20.7436505215179,20.2879249706333,20.2960629268991,1727829.38869996,0.0,1.0
2014-06-09,25.51,25.71,25.13,25.28,1347900,20.7599264340495,20.9226855593655,20.4506840959492,20.5727534399362,1656312.66128204,0.0,1.0
2014-06-10,25.42,25.52,25.17,25.46,1162700,20.6866848276574,20.7680643903153,20.4832359210124,20.7192366527205,1428737.09568412,0.0,1.0
2014-06-11,25.35,25.57,25.22,25.26,969400,20.6297191337968,20.8087541716443,20.5239257023414,20.5564775274046,1191208.17111567,0.0,1.0
2014-06-12,25.3,25.52,25.21,25.32,1100600,20.5890293524678,20.7680643903153,20.5157877460756,20.6053052649994,1352428.01024335,0.0,1.0
2014-06-13,25.47,25.66,25.3,25.45,1062400,20.7273746089863,20.8819957780365,20.5890293524678,20.7110986964547,1305487.47781441,0.0,1.0
2014-06-16,25.41,25.6,25.3,25.4,810700,20.6785468713916,20.8331680404417,20.5890293524678,20.6704089151258,996196.063878143,0.0,1.0
2014-06-17,26.33,26.78,25.34,25.37,4079500,21.4272388478449,21.7934468798058,20.621581177531,20.6459950463284,5012929.3728764,0.0,1.0
2014-06-18,26.48,26.7,26.01,26.41,2129100,21.5493081918319,21.7283432296794,21.1668242473394,21.4923424979713,2616258.83755145,0.0,1.0
2014-06-19,26.58,26.77,26.26,26.48,2794100,21.6306877544899,21.78530892354,21.3702731539843,21.5493081918319,3433417.3209349,0.0,1.0
2014-06-20,26.5,26.78,26.44,26.7,1981200,21.5655841043635,21.7934468798058,21.5167563667687,21.7283432296794,2434517.87560797,0.0,1.0
2014-06-23,26.39,26.55,26.33,26.46,2747300,21.4760665854397,21.6062738856925,21.4272388478449,21.5330322793003,3375909.0246607,0.0,1.0
2014-06-24,25.85,26.43,25.83,26.23,3630600,21.0366169470866,21.5086184105029,21.020341034555,21.345859285187,4461316.67634884,0.0,1.0
2014-06-25,25.09,25.96,25.05,25.66,11545600,20.418132270886,21.1261344660104,20.3855804458228,20.8819957780365,14187345.8432361,0.0,1.0
2014-06-26,25.03,25.66,24.82,25.14,2731200,20.3693045332912,20.8819957780365,20.1984074517095,20.458822052215,3356125.18769458,0.0,1.0
2014-06-27,24.78,25.38,24.7,24.97,3128600,20.1658556266463,20.6541330025942,20.1007519765199,20.3204767956965,3844454.18212553,0.0,1.0
2014-06-30,24.5,24.87,24.26,24.87,3081500,19.937992851204,20.2390972330385,19.7426819008248,20.2390972330385,3786577.24292648,0.0,1.0
2014-07-01,23.66,24.15,23.57,24.11,9153700,19.254404524877,19.6531643819011,19.1811629184848,19.6206125568379,11248155.8035295,0.0,1.0
2014-07-02,23.82,24.05,23.52,23.64,4655700,19.3846118251297,19.5717848192431,19.1404731371558,19.2381286123454,5720969.55050881,0.0,1.0
2014-07-03,23.2,23.94,23.09,23.93,3605500,18.8800585366503,19.4822673003193,18.7905410177265,19.4741293440535,4430473.55163766,0.0,1.0
2014-07-07,23.09,23.66,22.83,22.91,6612500,18.7905410177265,19.254404524877,18.5789541548158,18.6440578049422,8125504.46823023,0.0,1.0
2014-07-08,22.71,23.12,22.63,22.99,3705300,18.4812986796262,18.8149548865239,18.4161950294998,18.7091614550685,4553108.76463266,0.0,1.0
2014-07-09,23.0,23.19,22.62,22.7,3825900,18.7172994113343,18.8719205803845,18.408057073234,18.4731607233604,4701303.22041619,0.0,1.0
2014-07-10,22.89,22.91,22.33,22.57,3289400,18.6277818924106,18.6440578049422,18.1720563415259,18.3673672919051,4042046.78983689,0.0,1.0
2014-07-11,22.87,23.12,22.55,22.62,2909000,18.611505979879,18.8149548865239,18.3510913793735,18.408057073234,3574607.56114657,0.0,1.0
2014-07-14,23.18,23.26,22.98,23.01,2074100,18.8637826241187,18.9288862742451,18.7010234988028,18.7254373676001,2548674.30133176,0.0,1.0
2014-07-15,23.08,23.37,22.96,23.17,2051800,18.7824030614607,19.0184037931689,18.6847475862712,18.8556446678529,2521271.84391906,0.0,1.0
2014-07-16,23.18,23.24,22.95,23.1,1727000,18.8637826241187,18.9126103617135,18.6766096300054,18.7986789739923,2122154.43729808,0.0,1.0
2014-07-17,23.19,23.56,23.01,23.01,3062100,18.8719205803845,19.173024962219,18.7254373676001,18.7254373676001,3762738.33378718,0.0,1.0
2014-07-18,23.45,23.55,23.17,23.2,1705800,19.0835074432952,19.1648870059532,18.8556446678529,18.8800585366503,2096103.67060977,0.0,1.0
2014-07-21,23.46,23.78,23.28,23.29,1821400,19.091645399561,19.3520600000666,18.9451621867767,18.9533001430425,2238154.07764606,0.0,1.0
2014-07-22,23.43,23.55,23.32,23.46,1084200,19.0672315307636,19.1648870059532,18.9777140118399,19.091645399561,1332275.5303524,0.0,1.0
2014-07-23,23.61,24.02,23.4,23.49,1765000,19.213714743548,19.5473709504457,19.0428176619662,19.1160592683584,2168849.20777714,0.0,1.0
2014-07-24,23.56,23.8,23.49,23.69,1328200,19.173024962219,19.3683359125982,19.1160592683584,19.2788183936744,1632105.1092179,0.0,1.0
2014-07-25,23.21,23.62,23.16,23.5,1774600,18.8881964929161,19.2218526998138,18.8475067115871,19.1241972246242,2180645.78137185,0.0,1.0
2014-07-28,23.13,23.33,23.04,23.2,1796700,18.8230928427897,18.9858519681057,18.7498512363975,18.8800585366503,2207802.47683467,0.0,1.0
2014-07-29,23.14,23.41,23.0,23.18,1888800,18.8312307990555,19.050955618232,18.7172994113343,18.8637826241187,2320975.8547589,0.0,1.0
2014-07-30,22.74,23.33,22.71,23.29,1799100,18.5057125484236,18.9858519681057,18.4812986796262,18.9533001430425,2210751.62023334,0.0,1.0
2014-07-31,22.32,22.76,22.31,22.59,2176300,18.1639183852601,18.5219884609552,18.1557804289943,18.3836432044366,2674258.65772543,0.0,1.0
2014-08-01,22.37,22.59,22.23,22.33,1916700,18.2046081665891,18.3836432044366,18.0906767788679,18.1720563415259,2355259.64676852,0.0,1.0
2014-08-04,22.3,22.44,22.09,22.36,1399700,18.1476424727285,18.2615738604497,17.9767453911468,18.1964702103233,1719965.00630349,0.0,1.0
2014-08-05,21.94,22.47,21.86,22.18,1771400,17.8546760471598,18.2859877292471,17.7895723970334,18.0499869975389,2176713.59017361,0.0,1.0
2014-08-06,22.07,22.2,21.61,21.87,1919400,17.9604694786152,18.0662629100705,17.5861234903885,17.7977103532992,2358577.43309203,0.0,1.0
2014-08-07,21.97,22.51,21.71,22.28,3636400,17.8790899159572,18.3185395543103,17.6675030530465,18.1313665601969,4468443.77289563,0.0,1.0
2014-08-08,22.7,23.85,22.63,23.61,5167300,18.4731607233604,19.4090256939271,18.4161950294998,19.213714743548,6349628.61832681,0.0,1.0
2014-08-11,22.71,23.04,22.7,22.73,1331700,18.4812986796262,18.7498512363975,18.4731607233604,18.4975745921578,1636405.94334097,0.0,1.0
2014-08-12,22.49,22.7,22.43,22.62,1881000,18.3022636417787,18.4731607233604,18.2534359041839,18.408057073234,2311391.1387132,0.0,1.0
2014-08-13,22.94,23.11,22.38,22.6,2376600,18.6684716737396,18.8068169302581,18.2127461228549,18.3917811607024,2920389.25054002,0.0,1.0
2014-08-14,23.48,23.69,22.92,22.92,2802900,19.1079213120926,19.2788183936744,18.652195761208,18.652195761208,3444230.84673006,0.0,1.0
2014-08-15,23.7,23.9,23.39,23.68,2526500,19.2869563499402,19.4497154752561,19.0346797057005,19.2706804374086,3104587.8319824,0.0,1.0
2014-08-18,23.81,23.9,23.56,23.68,1775500,19.4659913877877,19.539571363634,19.2616025659924,19.3597092004541,2171718.57101106,0.11,1.0
2014-08-19,23.63,23.87,23.58,23.85,1412500,19.3188314360951,19.5150447050186,19.277953671736,19.498693599275,1727711.90174775,0.0,1.0
2014-08-20,23.76,23.96,23.56,23.63,918100,19.4251136234287,19.5886246808649,19.2616025659924,19.3188314360951,1122982.15716432,0.0,1.0
2014-08-21,23.92,24.04,23.73,23.73,1517600,19.5559224693777,19.6540291038394,19.4005869648132,19.4005869648132,1856265.89882646,0.0,1.0
2014-08-22,23.79,23.97,23.63,23.9,1090900,19.4496402820441,19.5968002337367,19.3188314360951,19.539571363634,1334344.00964008,0.0,1.0
2014-08-25,23.95,24.18,23.78,23.94,1075400,19.5804491279931,19.7684868440448,19.4414647291723,19.5722735751213,1315385.04717843,0.0,1.0
2014-08-26,23.9,24.06,23.8,23.96,764700,19.539571363634,19.6703802095831,19.4578158349159,19.5886246808649,935349.586737349,0.0,1.0
2014-08-27,24.11,24.2,23.92,23.98,1005900,19.7112579739421,19.7848379497884,19.5559224693777,19.6049757866086,1230375.5058181,0.0,1.0
2014-08-28,23.91,24.14,23.79,23.97,1369100,19.5477469165059,19.7357846325576,19.4496402820441,19.5968002337367,1674626.80685511,0.0,1.0
2014-08-29,24.15,24.18,23.94,23.99,1288000,19.7439601854294,19.7684868440448,19.5722735751213,19.6131513394804,1575428.62262024,0.0,1.0
2014-09-02,24.49,24.91,24.28,24.36,1816000,20.021928983071,20.3653022036872,19.850242372763,19.9156467957375,2221256.50518507,0.0,1.0
2014-09-03,24.41,24.69,24.29,24.53,1392800,19.9565245600965,20.1854400405073,19.8584179256348,20.0546311945583,1703615.67203842,0.0,1.0
2014-09-04,24.32,24.68,24.28,24.49,1370300,19.8829445842502,20.1772644876355,19.850242372763,20.021928983071,1676094.5974973,0.0,1.0
2014-09-05,24.2,24.34,23.97,24.28,1310100,19.7848379497884,19.8992956899938,19.5968002337367,19.850242372763,1602460.43361397,0.0,1.0
2014-09-08,24.02,24.33,23.94,24.16,939400,19.6376779980958,19.891120137122,19.5722735751213,19.7521357383012,1149035.44106325,0.0,1.0
2014-09-09,23.48,23.98,23.47,23.98,1456300,19.1961981430179,19.6049757866086,19.1880225901461,19.6049757866086,1781286.26018778,0.0,1.0
2014-09-10,23.7,23.75,23.28,23.5,1364200,19.3760603061978,19.4169380705568,19.0326870855816,19.2125492487615,1668633.32839949,0.0,1.0
2014-09-11,23.8,23.94,23.58,23.58,1227100,19.4578158349159,19.5722735751213,19.277953671736,19.277953671736,1500938.24752896,0.0,1.0
2014-09-12,23.7,23.86,23.6,23.8,1210600,19.3760603061978,19.5068691521468,19.2943047774796,19.4578158349159,1480756.12619881,0.0,1.0
2014-09-15,23.61,23.74,23.56,23.7,956200,19.3024803303515,19.408762517685,19.2616025659924,19.3760603061978,1169584.51005394,0.0,1.0
2014-09-16,23.65,23.8,23.48,23.57,964300,19.3351825418387,19.4578158349159,19.1961981430179,19.2697781188642,1179492.09688875,0.0,1.0
2014-09-17,23.66,23.93,23.6,23.71,1101800,19.3433580947105,19.5640980222495,19.2943047774796,19.3842358590696,1347676.44130667,0.0,1.0
2014-09-18,23.56,23.8,23.49,23.76,882900,19.2616025659924,19.4578158349159,19.2043736958897,19.4251136234287,1079926.96499333,0.0,1.0
2014-09-19,23.22,23.69,23.01,23.62,2695100,18.9836337683507,19.367884753326,18.8119471580427,19.3106558832233,3296535.46647813,0.0,1.0
2014-09-22,22.87,23.28,22.81,23.22,1846745,18.6974894178373,19.0326870855816,18.6484361006064,18.9836337683507,2258862.52459691,0.0,1.0
2014-09-23,22.47,22.94,22.4,22.75,1972213,18.3704673029647,18.75471828794,18.313238432862,18.5993827833755,2412329.82150912,0.0,1.0
2014-09-24,22.75,22.85,22.27,22.48,2189277,18.5993827833755,18.6811383120936,18.2069562455285,18.3786428558365,2677833.5781399,0.0,1.0
2014-09-25,22.46,22.69,22.305,22.69,1719188,18.3622917500929,18.5503294661446,18.2355706805798,18.5503294661446,2102840.04880843,0.0,1.0
2014-09-26,22.68,22.865,22.48,22.51,925264,18.5421539132728,18.6934016414014,18.3786428558365,18.403169514452,1131744.86729821,0.0,1.0
2014-09-29,22.51,22.61,22.23,22.43,1002120,18.403169514452,18.4849250431701,18.1742540340412,18.3377650914775,1225751.96529519,0.0,1.0
2014-09-30,22.16,22.58,22.15,22.57,1513209,18.1170251639385,18.4603983845547,18.1088496110667,18.4522228316829,1850895.00823491,0.0,1.0
2014-10-01,21.68,22.19,21.51,22.06,3046249,17.7245986260915,18.141551822554,17.5856142272706,18.0352696352204,3726046.47999091,0.0,1.0
2014-10-02,21.86,21.97,21.41,21.64,2216819,17.8717585777841,17.9616896593741,17.5038586985525,17.6918964146042,2711521.81969596,0.0,1.0
2014-10-03,22.45,22.59,21.99,22.07,1612476,18.3541161972211,18.4685739374265,17.9780407651177,18.0434451880922,1972314.3196337,0.0,1.0
2014-10-06,22.3,22.77,22.3,22.56,1434606,18.2314829041439,18.6157338891191,18.2314829041439,18.444047278811,1754751.05169468,0.0,1.0
2014-10-07,22.3,22.67,22.05,22.13,1843413,18.2314829041439,18.533978360401,18.0270940823486,18.0924985053231,2254786.95924709,0.0,1.0
2014-10-08,22.38,22.51,22.05,22.31,1658843,18.2968873271184,18.403169514452,18.0270940823486,18.2396584570157,2029028.52688916,0.0,1.0
2014-10-09,21.92,22.47,21.77,22.37,1898520,17.920811895015,18.3704673029647,17.7981786019378,18.2887117742466,2322191.57501319,0.0,1.0
2014-10-10,21.5,21.95,21.5,21.86,2421481,17.5774386743988,17.9453385536304,17.5774386743988,17.8717585777841,2961855.96003968,0.0,1.0
2014-10-13,20.75,21.84,20.74,21.56,2218145,16.9642722090128,17.8554074720405,16.956096656141,17.6264919916297,2713143.72835558,0.0,1.0
2014-10-14,20.97,21.21,20.74,20.78,1270982,17.1441343721927,17.3403476411162,16.956096656141,16.9887988676283,1554612.90499622,0.0,1.0
2014-10-15,20.81,20.94,20.02,20.62,3022780,17.0133255262437,17.1196077135773,16.3674568493704,16.8579900216792,3697340.16450623,0.0,1.0
2014-10-16,21.7,21.78,20.33,20.42,2441874,17.7409497318351,17.8063541548096,16.6208989883967,16.694478964243,2986799.83884487,0.0,1.0
2014-10-17,21.95,22.09,21.78,22.0,1506337,17.9453385536304,18.0597962938358,17.8063541548096,17.9862163179895,1842489.46049062,0.0,1.0
2014-10-20,21.87,22.02,21.56,21.86,1450475,17.8799341306559,18.0025674237331,17.6264919916297,17.8717585777841,1774161.35977881,0.0,1.0
2014-10-21,22.54,22.59,22.03,22.03,2052532,18.4276961730674,18.4685739374265,18.0107429766049,18.0107429766049,2510572.71866769,0.0,1.0
2014-10-22,22.54,23.11,22.52,22.58,1706200,18.4276961730674,18.8937026867608,18.4113450673238,18.4603983845547,2086953.66142443,0.0,1.0
2014-10-23,22.69,22.96,22.65,22.79,1037636,18.5503294661446,18.7710693936836,18.5176272546574,18.6320849948628,1269193.67566862,0.0,1.0
2014-10-24,22.64,22.805,22.52,22.76,1284319,18.5094517017856,18.6443483241705,18.4113450673238,18.6075583362473,1570926.17482532,0.0,1.0
2014-10-27,22.54,22.64,22.17,22.47,953685,18.4276961730674,18.5094517017856,18.1252007168103,18.3704673029647,1166508.26549968,0.0,1.0
2014-10-28,22.68,22.73,22.55,22.69,2856755,18.5421539132728,18.5830316776319,18.4358717259392,18.5503294661446,3494265.21336452,0.0,1.0
2014-10-29,22.65,22.74,22.5,22.7,1644461,18.5176272546574,18.5912072305037,18.3949939615802,18.5585050190164,2011437.05604248,0.0,1.0
2014-10-30,22.69,22.89,22.49,22.59,1399263,18.5503294661446,18.7138405235809,18.3868184087084,18.4685739374265,1711520.94780549,0.0,1.0
2014-10-31,23.08,23.24,22.855,22.96,1238346,18.8691760281453,18.9999848740944,18.6852260885295,18.7710693936836,1514693.89216405,0.0,1.0
2014-11-03,22.84,23.33,22.8,23.14,1992852,18.6729627592218,19.0735648499407,18.6402605477346,18.9182293453762,2437574.59739597,0.0,1.0
2014-11-04,22.96,23.0,22.59,22.74,1568006,18.7710693936836,18.8037716051708,18.4685739374265,18.5912072305037,1917920.44475177,0.0,1.0
2014-11-05,23.36,23.4,22.94,23.18,1861124,19.0980915085561,19.1307937200434,18.75471828794,18.9509315568635,2276450.32596699,0.0,1.0
2014-11-06,23.41,23.56,23.15,23.35,2309141,19.1389692729152,19.2616025659924,18.926404898248,19.0899159556843,2824446.29275306,0.0,1.0
2014-11-07,24.53,24.97,23.75,23.81,5450670,20.0546311945583,20.4143555209181,19.4169380705568,19.4659913877877,6667035.34973408,0.0,1.0
2014-11-10,24.58,24.84,24.51,24.51,1026635,20.0955089589174,20.3080733335845,20.0382800888147,20.0382800888147,1255737.70495631,0.0,1.0
2014-11-11,24.55,24.73,24.48,24.62,1030158,20.0709823003019,20.2181422519946,20.0137534301992,20.1282111704046,1260046.89365002,0.0,1.0
2014-11-12,24.72,24.75,24.35,24.51,1355410,20.2099666991227,20.2344933577382,19.9074712428656,20.0382800888147,1657881.76194543,0.0,1.0
2014-11-13,24.86,25.0,24.61,24.61,1549041,20.3244244393281,20.4388821795335,20.1200356175328,20.1200356175328,1894723.23681079,0.0,1.0
2014-11-14,24.94,25.1,24.73,24.93,1179849,20.3898288623026,20.5206377082517,20.2181422519946,20.3816533094308,1443142.76783376,0.0,1.0
2014-11-17,24.85,25.03,24.76,24.76,1306412,20.4061799680463,20.5539913319999,20.3322742860694,20.3322742860694,1590907.17865055,0.11,1.0
2014-11-18,24.75,25.12,24.68,24.93,1424655,20.3240625436276,20.6278970139767,20.2665803465345,20.4718739075812,1734899.76102516,0.0,1.0
2014-11-19,24.7,24.85,24.53,24.81,1778760,20.2830038314182,20.4061799680463,20.1434042099064,20.3733329982788,2166117.62070194,0.0,1.0
2014-11-20,24.93,24.995,24.58,24.59,1134726,20.4718739075812,20.5252502334534,20.1844629221158,20.1926746645577,1381833.40263365,0.0,1.0
2014-11-21,25.16,25.345,24.98,25.19,1551330,20.6607439837442,20.8126612189188,20.5129326197906,20.6853792110698,1889160.56608174,0.0,1.0
2014-11-24,25.28,25.33,25.05,25.18,1264430,20.7592848930467,20.800343605256,20.5704148168837,20.677167468628,1539782.82800611,0.0,1.0
2014-11-25,25.45,25.46,25.12,25.27,1170028,20.8988845145584,20.9070962570003,20.6278970139767,20.7510731506048,1424823.06073594,0.0,1.0
2014-11-26,25.71,25.9,25.3,25.46,3083636,21.1123898180471,21.2684129244426,20.7757083779304,20.9070962570003,3755154.30717513,0.0,1.0
2014-11-28,25.56,26.08,25.53,25.96,669233,20.989213681419,21.4162242883962,20.9645784540934,21.3176833790938,814970.762584735,0.0,1.0
2014-12-01,25.14,25.54,24.94,25.52,1299863,20.6443204988605,20.9727901965353,20.4800856500231,20.9563667116515,1582932.01376155,0.0,1.0
2014-12-02,25.08,25.3,24.95,25.19,1171685,20.5950500442093,20.7757083779304,20.488297392465,20.6853792110698,1426840.90288299,0.0,1.0
2014-12-03,25.56,25.64,25.0,25.21,1490269,20.989213681419,21.054907620954,20.5293561046743,20.7018026959536,1814802.41319001,0.0,1.0
2014-12-04,25.72,25.8,25.47,25.47,1120820,21.1206015604889,21.1862955000239,20.9153079994422,20.9153079994422,1364899.11603317,0.0,1.0
2014-12-05,25.97,26.02,25.77,25.8,960144,21.3258951215357,21.366953833745,21.1616602726983,21.1862955000239,1169232.96949068,0.0,1.0
2014-12-08,25.8,26.18,25.71,25.86,1582156,21.1862955000239,21.4983417128149,21.1123898180471,21.2355659546751,1926699.49307343,0.0,1.0
2014-12-09,25.99,26.0,25.3,25.5,1382327,21.3423186064194,21.3505303488613,20.7757083779304,20.9399432267678,1683354.06253348,0.0,1.0
2014-12-10,25.5,26.12,25.48,25.95,1290119,20.9399432267678,21.4490712581637,20.9235197418841,21.3094716366519,1571066.07901143,0.0,1.0
2014-12-11,26.28,26.53,25.99,26.45,2590902,21.5804591372336,21.7857526982804,21.3423186064194,21.7200587587454,3155118.43965004,0.0,1.0
2014-12-12,25.71,26.13,25.69,26.0,1352284,21.1123898180471,21.4572830006056,21.0959663331633,21.3505303488613,1646768.64815562,0.0,1.0
2014-12-15,25.24,25.83,25.09,25.79,1548517,20.7264379232792,21.2109307273495,20.6032617866511,21.178083757582,1885734.98372827,0.0,1.0
2014-12-16,24.95,25.415,24.79,25.13,1490206,20.488297392465,20.8701434160119,20.356909513395,20.6361087564186,1814725.69378429,0.0,1.0
2014-12-17,25.41,25.45,24.85,25.0,1946044,20.866037544791,20.8988845145584,20.4061799680463,20.5293561046743,2369830.78046576,0.0,1.0
2014-12-18,25.57,25.82,25.39,25.78,1089901,20.9974254238609,21.2027189849076,20.8496140599072,21.1698720151402,1327246.93658541,0.0,1.0
2014-12-19,25.56,25.76,25.515,25.64,2365203,20.989213681419,21.1534485302564,20.9522608404306,21.054907620954,2880269.34203439,0.0,1.0
2014-12-22,25.46,25.77,25.36,25.64,973339,20.9070962570003,21.1616602726983,20.8249788325816,21.054907620954,1185301.42279813,0.0,1.0
2014-12-23,26.05,26.45,25.82,25.82,1586731,21.3915890610706,21.7200587587454,21.2027189849076,21.2027189849076,1932270.78325014,0.0,1.0
2014-12-24,26.28,26.395,26.0,26.1,441124,21.5804591372336,21.6748941753151,21.3505303488613,21.43264777328,537186.84325852,0.0,1.0
2014-12-26,26.4,26.52,26.32,26.4,659501,21.6790000465361,21.7775409558385,21.6133061070011,21.6790000465361,803119.441054751,0.0,1.0
2014-12-29,26.51,26.79,26.312,26.35,738168,21.7693292133966,21.999258001769,21.6067367130476,21.6379413343267,898917.623422111,0.0,1.0
2014-12-30,26.42,26.51,26.314,26.42,403585,21.6954235314198,21.7693292133966,21.608379061536,21.6954235314198,491473.037369287,0.0,1.0
2014-12-31,25.99,26.55,25.99,26.54,1007432,21.3423186064194,21.8021761831641,21.3423186064194,21.7939644407222,1226818.79897176,0.0,1.0
2015-01-02,26.37,26.43,26.0,26.14,941501,21.6543648192105,21.7036352738617,21.3505303488613,21.4654947430475,1146530.11424166,0.0,1.0
2015-01-05,26.1,26.27,25.92,26.14,1649504,21.43264777328,21.5722473947918,21.2848364093263,21.4654947430475,2008713.75554787,0.0,1.0
2015-01-06,25.51,26.31,25.29,26.08,1950643,20.9481549692097,21.6050943645592,20.7674966354885,21.4162242883962,2375431.29708274,0.0,1.0
2015-01-07,25.64,25.82,25.01,25.74,1939935,21.054907620954,21.2027189849076,20.5375678471162,21.1370250453727,2362391.43364839,0.0,1.0
2015-01-08,26.03,26.15,25.75,25.83,994068,21.3751655761869,21.4737064854893,21.1452367878145,21.2109307273495,1210544.54281406,0.0,1.0
2015-01-09,25.76,26.1,25.64,26.04,1065948,21.1534485302564,21.43264777328,21.054907620954,21.3833773186288,1298077.73142638,0.0,1.0
2015-01-12,25.39,25.86,25.27,25.71,983644,20.8496140599072,21.2355659546751,20.7510731506048,21.1123898180471,1197850.52558959,0.0,1.0
2015-01-13,25.58,25.9,25.26,25.57,1200200,21.0056371663028,21.2684129244426,20.7428614081629,20.9974254238609,1461565.56723024,0.0,1.0
2015-01-14,25.13,25.5,24.24,25.5,6731300,20.6361087564186,20.9399432267678,19.9052636790922,20.9399432267678,8197164.05823776,0.0,1.0
2015-01-15,24.92,25.38,24.87,25.19,1184614,20.4636621651394,20.8414023174654,20.42260345293,20.6853792110698,1442585.42981077,0.0,1.0
2015-01-16,25.24,25.29,24.82,24.99,873128,20.7264379232792,20.7674966354885,20.3815447407207,20.5211443622324,1063267.63921397,0.0,1.0
2015-01-20,25.05,25.46,24.92,25.31,1486180,20.5704148168837,20.9070962570003,20.4636621651394,20.7839201203723,1809822.9584288,0.0,1.0
2015-01-21,25.41,25.42,25.0,25.03,1482640,20.866037544791,20.8742492872328,20.5293561046743,20.5539913319999,1805512.05848879,0.0,1.0
2015-01-22,26.0,26.075,25.51,25.61,1145392,21.3505303488613,21.4121184171753,20.9481549692097,21.0302723936284,1394822.11979752,0.0,1.0
2015-01-23,25.89,26.21,25.69,26.2,1147672,21.2602011820007,21.5229769401405,21.0959663331633,21.5147651976987,1397598.63162329,0.0,1.0
2015-01-26,25.6,25.95,25.53,25.83,1629984,21.0220606511865,21.3094716366519,20.9645784540934,21.2109307273495,1984942.91746061,0.0,1.0
2015-01-27,25.33,25.6,25.21,25.27,824795,20.800343605256,21.0220606511865,20.7018026959536,20.7510731506048,1004409.24181276,0.0,1.0
2015-01-28,24.56,25.49,24.54,25.49,1244030,20.168039437232,20.9317314843259,20.1516159523483,20.9317314843259,1514940.35377558,0.0,1.0
2015-01-29,24.82,24.935,24.21,24.64,2198312,20.3815447407207,20.4759797788022,19.8806284517666,20.233733376767,2677034.76523,0.0,1.0
2015-01-30,24.42,24.86,24.3701,24.58,2323344,20.0530750430459,20.4143917104881,20.0120984482609,20.1844629221158,2829294.77689633,0.0,1.0
2015-02-02,24.93,24.96,24.34,24.49,1013986,20.4718739075812,20.4965091349068,19.9873811035109,20.110557240139,1234800.05270249,0.0,1.0
2015-02-03,25.18,25.36,24.846,25.0,1495524,20.677167468628,20.8249788325816,20.4028952710695,20.5293561046743,1821201.78584106,0.0,1.0
2015-02-04,25.24,25.5,25.05,25.05,1209724,20.7264379232792,20.9399432267678,20.5704148168837,20.5704148168837,1473163.59294454,0.0,1.0
2015-02-05,25.44,25.45,25.09,25.13,1157247,20.8906727721166,20.8988845145584,20.6032617866511,20.6361087564186,1409258.76352316,0.0,1.0
2015-02-06,25.5,25.82,25.45,25.63,1300322,20.9399432267678,21.2027189849076,20.8988845145584,21.0466958785121,1583490.96943173,0.0,1.0
2015-02-09,25.22,25.57,25.205,25.37,1711231,20.7100144383954,20.9974254238609,20.6976968247326,20.8331905750235,2083882.94215713,0.0,1.0
2015-02-10,25.49,25.67,25.22,25.49,1463380,20.9317314843259,21.0795428482796,20.7100144383954,20.9317314843259,1782057.84017114,0.0,1.0
2015-02-11,26.03,26.1,25.47,25.5,1602224,21.3751655761869,21.43264777328,20.9153079994422,20.9399432267678,1951137.66821356,0.0,1.0
2015-02-12,26.26,26.32,25.98,26.15,1183972,21.5640356523499,21.6133061070011,21.3341068639775,21.4737064854893,1441803.62253352,0.0,1.0
2015-02-13,26.41,26.42,26.07,26.13,1108290,21.7857526982804,21.7940017526909,21.5052848483214,21.5547791747848,1343535.81009438,0.12,1.0
2015-02-17,26.14,26.41,26.09,26.36,1750930,21.5630282291953,21.7857526982804,21.5217829571426,21.7445074262276,2122582.67779062,0.0,1.0
2015-02-18,26.32,26.54,26.03,26.03,2250780,21.7115112085854,21.8929904056176,21.4722886306792,21.4722886306792,2728530.91757954,0.0,1.0
2015-02-19,26.29,26.51,26.25,26.25,1716055,21.6867640453537,21.8682432423859,21.6537678277115,21.6537678277115,2080305.10479343,0.0,1.0
2015-02-20,26.39,26.49,26.04,26.22,1046356,21.7692545894593,21.8517451335648,21.4805376850898,21.6290206644798,1268455.68949202,0.0,1.0
2015-02-23,26.38,26.65,26.26,26.26,1362483,21.7610055350487,21.9837300041337,21.662016882122,21.662016882122,1651683.85634159,0.0,1.0
2015-02-24,26.79,26.95,26.31,26.37,2024737,22.0992167658815,22.2312016364504,21.7032621541748,21.7527564806382,2454507.99476949,0.0,1.0
2015-02-25,26.37,26.96,26.33,26.72,2066686,21.7527564806382,22.239450690861,21.7197602629959,22.0414733850076,2505361.09612169,0.0,1.0
2015-02-26,26.49,26.71,26.05,26.31,2088070,21.8517451335648,22.0332243305971,21.4887867395003,21.7032621541748,2531284.06733236,0.0,1.0
2015-02-27,26.52,26.74,26.27,26.45,1283217,21.8764922967965,22.0579714938288,21.6702659365326,21.8187489159226,1555592.84268728,0.0,1.0
2015-03-02,26.22,26.7599,26.15,26.53,1555009,21.6290206644798,22.0743871121058,21.5712772836059,21.8847413512071,1885075.45544853,0.0,1.0
2015-03-03,26.09,26.25,25.98,26.12,1062349,21.5217829571426,21.6537678277115,21.4310433586264,21.5465301203742,1287843.36619292,0.0,1.0
2015-03-04,26.04,26.08,25.66,25.92,1085012,21.4805376850898,21.513533902732,21.1670736174886,21.3815490321631,1315316.81814518,0.0,1.0
2015-03-05,26.24,26.285,25.95,26.11,1256677,21.6455187733009,21.6826395181484,21.4062961953948,21.5382810659637,1523419.45810391,0.0,1.0
2015-03-06,26.09,26.53,26.03,26.18,1009490,21.5217829571426,21.8847413512071,21.4722886306792,21.5960244468376,1223764.50652101,0.0,1.0
2015-03-09,26.06,26.138,25.96,26.11,1345084,21.4970357939109,21.5613784183132,21.4145452498053,21.5382810659637,1630591.74185907,0.0,1.0
2015-03-10,25.58,25.8,25.56,25.79,1181062,21.1010811822042,21.2825603792364,21.0845830733831,21.2743113248259,1431754.40628508,0.0,1.0
2015-03-11,25.74,25.82,25.56,25.6,1037607,21.2330660527731,21.2990584880575,21.0845830733831,21.1175792910253,1257849.62537296,0.0,1.0
2015-03-12,26.16,26.19,25.85,25.87,942706,21.5795263380165,21.6042735012481,21.3238056512892,21.3403037601103,1142804.92415418,0.0,1.0
2015-03-13,26.19,26.43,25.88,26.15,985148,21.6042735012481,21.8022508071015,21.3485528145209,21.5712772836059,1194255.66976411,0.0,1.0
2015-03-16,26.42,26.53,26.32,26.32,883735,21.7940017526909,21.8847413512071,21.7115112085854,21.7115112085854,1071316.73039887,0.0,1.0
2015-03-17,26.29,26.365,26.06,26.27,702052,21.6867640453537,21.7486319534329,21.4970357939109,21.6702659365326,851069.668181055,0.0,1.0
2015-03-18,26.61,26.8,26.14,26.25,1367670,21.9507337864915,22.1074658202921,21.5630282291953,21.6537678277115,1657971.8497792,0.0,1.0
2015-03-19,26.08,26.59,26.04,26.57,1033675,21.513533902732,21.9342356776704,21.4805376850898,21.9177375688493,1253083.01843318,0.0,1.0
2015-03-20,26.25,26.39,26.14,26.14,1970540,21.6537678277115,21.7692545894593,21.5630282291953,21.5630282291953,2388807.13100667,0.0,1.0
2015-03-23,26.56,26.67,26.25,26.25,994938,21.9094885144387,22.0002281129549,21.6537678277115,21.6537678277115,1206123.69670726,0.0,1.0
2015-03-24,26.62,26.75,26.43,26.49,726896,21.9589828409021,22.0662205482393,21.8022508071015,21.8517451335648,881187.059537093,0.0,1.0
2015-03-25,26.05,26.62,26.01,26.62,907192,21.4887867395003,21.9589828409021,21.4557905218581,21.9589828409021,1099752.71691628,0.0,1.0
2015-03-26,25.79,26.02,25.79,25.96,2438685,21.2743113248259,21.4640395762687,21.2743113248259,21.4145452498053,2956320.66249809,0.0,1.0
2015-03-27,25.17,25.78,24.89,25.72,2283440,20.7628699513713,21.2660622704153,20.5318964278758,21.216567943952,2768123.33432759,0.0,1.0
2015-03-30,26.06,26.15,25.29,25.3,1964012,21.4970357939109,21.5712772836059,20.861858604298,20.8701076587086,2380893.49669769,0.0,1.0
2015-03-31,26.39,26.43,25.81,26.05,1763394,21.7692545894593,21.8022508071015,21.290809433647,21.4887867395003,2137692.28839525,0.0,1.0
2015-04-01,26.41,26.84,26.26,26.41,2479865,21.7857526982804,22.1404620379343,21.662016882122,21.7857526982804,3006241.5357891,0.0,1.0
2015-04-02,27.19,27.51,26.36,26.43,1739615,22.4291789423038,22.6931486834416,21.7445074262276,21.8022508071015,2108865.95410708,0.0,1.0
2015-04-06,27.44,27.51,26.95,27.03,1651150,22.6354053025677,22.6931486834416,22.2312016364504,22.2971940717349,2001623.35926278,0.0,1.0
2015-04-07,27.47,27.59,27.29,27.45,1320678,22.6601524657994,22.7591411187261,22.5116694864094,22.6436543569783,1601005.32045207,0.0,1.0
2015-04-08,27.59,27.73,27.37,27.51,898361,22.7591411187261,22.8746278804739,22.5776619216938,22.6931486834416,1089047.24746429,0.0,1.0
2015-04-09,27.86,27.93,27.54,27.59,1179168,22.9818655878111,23.039608968685,22.7178958466733,22.7591411187261,1429458.38554654,0.0,1.0
2015-04-10,28.03,28.03,27.83,27.88,672828,23.1220995127906,23.1220995127906,22.9571184245794,22.9983636966322,815642.577334616,0.0,1.0
2015-04-13,28.04,28.19,28.0,28.05,825369,23.1303485672011,23.2540843833595,23.0973523495589,23.1385976216117,1000561.95403892,0.0,1.0
2015-04-14,28.08,28.15,27.9,28.04,981530,23.1633447848434,23.2210881657173,23.0148618054533,23.1303485672011,1189869.71251382,0.0,1.0
2015-04-15,28.12,28.21,27.86,28.12,1070588,23.1963410024856,23.2705824921806,22.9818655878111,23.1963410024856,1297831.1776316,0.0,1.0
2015-04-16,28.04,28.52,28.04,28.09,1476949,23.1303485672011,23.5263031789079,23.1303485672011,23.1715938392539,1790446.42754432,0.0,1.0
2015-04-17,27.87,28.0,27.82,27.83,1577937,22.9901146422217,23.0973523495589,22.9488693701689,22.9571184245794,1912870.15634256,0.0,1.0
2015-04-20,27.88,28.32,27.8,28.04,711564,22.9983636966322,23.3613220906967,22.9323712613478,23.1303485672011,862600.686800386,0.0,1.0
2015-04-21,27.5,28.0,27.45,27.95,823314,22.6848996290311,23.0973523495589,22.6436543569783,23.0561070775061,998070.759414995,0.0,1.0
2015-04-22,27.54,27.76,27.39,27.52,1385418,22.7178958466733,22.8993750437055,22.5941600305149,22.7013977378522,1679487.04305673,0.0,1.0
2015-04-23,26.98,27.48,26.81,27.44,1926053,22.2559487996821,22.66840152021,22.1157148747026,22.6354053025677,2334877.3133744,0.0,1.0
2015-04-24,27.16,27.26,26.98,27.02,894240,22.4044317790721,22.4869223231777,22.2559487996821,22.2889450173243,1084051.52335472,0.0,1.0
2015-04-27,26.71,27.25,26.62,27.18,3182003,22.0332243305971,22.4786732687671,21.9589828409021,22.4209298878932,3857415.45834371,0.0,1.0
2015-04-28,27.13,27.21,26.75,26.77,912116,22.3796846158405,22.4456770511249,22.0662205482393,22.0827186570604,1105721.88593242,0.0,1.0
2015-04-29,27.17,27.43,27.04,27.05,654030,22.4126808334827,22.6271562481572,22.3054431261455,22.313692180556,792854.510891579,0.0,1.0
2015-04-30,25.99,27.21,25.89,27.07,3267208,21.439292413037,22.4456770511249,21.3568018689314,22.3301902893771,3960706.08507416,0.0,1.0
2015-05-01,25.89,26.39,25.87,26.1,2116003,21.3568018689314,21.7692545894593,21.3403037601103,21.5300320115531,2565146.1303153,0.0,1.0
2015-05-04,26.16,26.32,25.96,25.96,1409684,21.5795263380165,21.7115112085854,21.4145452498053,21.4145452498053,1708903.74804165,0.0,1.0
2015-05-05,25.99,26.32,25.94,26.14,1236928,21.439292413037,21.7115112085854,21.3980471409842,21.5630282291953,1499478.53225097,0.0,1.0
2015-05-06,25.84,26.2,25.74,26.08,1702148,21.3155565968786,21.6125225556587,21.2330660527731,21.513533902732,2063446.20278134,0.0,1.0
2015-05-07,26.11,26.17,25.53,25.88,1469853,21.5382810659637,21.587775392427,21.0598359101514,21.3485528145209,1781844.2294658,0.0,1.0
2015-05-08,27.07,27.97,26.94,27.97,2040458,22.3301902893771,23.0726051863272,22.2229525820399,23.0726051863272,2473565.93670751,0.0,1.0
2015-05-11,26.95,27.27,26.9,27.09,1761042,22.2312016364504,22.4951713775883,22.1899563643977,22.3466883981982,2134841.05250452,0.0,1.0
2015-05-12,27.52,27.56,26.89,26.93,2090073,22.7013977378522,22.7343939554944,22.1817073099871,22.2147035276293,2533712.22442808,0.0,1.0
2015-05-13,27.65,27.92,27.48,27.62,2896812,22.8086354451894,23.0313599142745,22.66840152021,22.7838882819577,3511689.77173044,0.0,1.0
2015-05-14,28.13,28.31,27.79,27.8,2195816,23.2045900568961,23.3530730362862,22.9241222069372,22.9323712613478,2661900.25027584,0.0,1.0
2015-05-15,28.77,28.77,28.06,28.2,2265267,23.7325295391718,23.7325295391718,23.1468466760222,23.26233343777,2746092.93048306,0.0,1.0
2015-05-18,28.88,29.1,28.57,28.65,1529490,23.9222577906146,24.1044910563326,23.6654745525574,23.7317411946367,1846467.48591305,0.12,1.0
2015-05-19,28.72,29.04,28.62,28.9,1620810,23.7897245064561,24.0547910747731,23.706891203857,23.9388244511344,1956712.99965526,0.0,1.0
2015-05-20,28.78,28.91,28.67,28.77,1473413,23.8394244880155,23.9471077813943,23.7483078551565,23.8311411577556,1778768.86924505,0.0,1.0
2015-05-21,28.53,29.03,28.385,28.84,2059847,23.6323412315178,24.0465077445132,23.5122329427491,23.8891244695749,2486737.74359789,0.0,1.0
2015-05-22,28.69,29.11,28.625,28.98,1525602,23.7648745156763,24.1127743865925,23.7110328689869,24.0050910932137,1841773.72159604,0.0,1.0
2015-05-26,28.72,28.75,28.43,28.6,1857934,23.7897245064561,23.8145744972358,23.5495079289187,23.6903245433372,2242979.50426114,0.0,1.0
2015-05-27,29.03,29.15,28.75,28.83,1742929,24.0465077445132,24.1459077076321,23.8145744972358,23.880841139315,2104140.41854144,0.0,1.0
2015-05-28,28.9,29.04,28.64,28.92,1058169,23.9388244511344,24.0547910747731,23.7234578643768,23.9553911116542,1277468.07962205,0.0,1.0
2015-05-29,28.59,28.99,28.55,28.8,1248897,23.6820412130772,24.0133744234736,23.6489078920376,23.8559911485353,1507723.29584002,0.0,1.0
2015-06-01,28.71,28.885,28.59,28.78,1048851,23.7814411761961,23.9263994557445,23.6820412130772,23.8394244880155,1266218.98088081,0.0,1.0
2015-06-02,28.68,28.8,28.42,28.67,760314,23.7565911854164,23.8559911485353,23.5412245986588,23.7483078551565,917884.445197089,0.0,1.0
2015-06-03,28.93,29.06,28.6,28.77,978682,23.9636744419141,24.0713577352929,23.6903245433372,23.8311411577556,1181507.88305145,0.0,1.0
2015-06-04,28.93,29.2,28.75,28.79,1018632,23.9636744419141,24.1873243589316,23.8145744972358,23.8477078182754,1229737.27720389,0.0,1.0
2015-06-05,28.55,28.95,28.51,28.8,1186475,23.6489078920376,23.9802411024339,23.615774570998,23.8559911485353,1432364.71657133,0.0,1.0
2015-06-08,28.11,28.66,28.1,28.64,1538205,23.2844413606017,23.7400245248966,23.2761580303418,23.7234578643768,1856988.61657734,0.0,1.0
2015-06-09,27.9,28.27,27.71,28.15,2097601,23.1104914251436,23.4169746447602,22.9531081502053,23.3175746816413,2532316.03012684,0.0,1.0
2015-06-10,28.61,28.7,28.0,28.0,2841787,23.6986078735971,23.7731578459362,23.1933247277427,23.1933247277427,3430730.04556446,0.0,1.0
2015-06-11,29.0,29.08,28.61,28.67,1708237,24.0216577537335,24.0879243958127,23.6986078735971,23.7483078551565,2062258.71286092,0.0,1.0
2015-06-12,28.86,28.935,28.6,28.87,1392944,23.9056911300948,23.9678161070441,23.6903245433372,23.9139744603547,1681623.1591561,0.0,1.0
2015-06-15,28.85,28.87,28.39,28.75,1172950,23.8974077998349,23.9139744603547,23.5163746078791,23.8145744972358,1416036.7427062,0.0,1.0
2015-06-16,29.09,29.14,28.7,28.8,1126032,24.0962077260727,24.1376243773722,23.7731578459362,23.8559911485353,1359395.27299795,0.0,1.0
2015-06-17,28.95,29.2,28.72,29.2,1150219,23.9802411024339,24.1873243589316,23.7897245064561,24.1873243589316,1388594.88141761,0.0,1.0
2015-06-18,29.41,29.43,28.92,29.06,1710743,24.3612742943897,24.3778409549095,23.9553911116542,24.0713577352929,2065284.06609612,0.0,1.0
2015-06-19,29.32,29.445,29.22,29.33,1435592,24.2867243220505,24.3902659502994,24.2038910194515,24.2950076523104,1733109.69737422,0.0,1.0
2015-06-22,29.52,29.62,29.25,29.47,1179698,24.4523909272487,24.5352242298478,24.2287410102312,24.4109742759492,1424183.22460209,0.0,1.0
2015-06-23,29.5,29.75,29.43,29.59,1304606,24.4358242667289,24.6429075232266,24.3778409549095,24.5103742390681,1574977.64674962,0.0,1.0
2015-06-24,28.91,29.64,28.88,29.5,1355696,23.9471077813943,24.5517908903676,23.9222577906146,24.4358242667289,1636655.73804496,0.0,1.0
2015-06-25,27.95,28.92,27.88,28.92,2060488,23.1519080764431,23.9553911116542,23.0939247646238,23.9553911116542,2487511.58694337,0.0,1.0
2015-06-26,27.42,28.02,27.14,28.0,3626652,22.712891572668,23.2098913882625,22.4809583253906,23.1933247277427,4378253.53596397,0.0,1.0
2015-06-29,23.76,25.2,23.0,24.48,12080344,19.6811926975416,20.8739922549684,19.0516595977886,20.277592476255,14583921.708965,0.0,1.0
2015-06-30,23.99,25.03,22.55,23.42,12989013,19.8717092935195,20.73317564055,18.6789097360928,19.3995594687048,15680906.8242368,0.0,1.0
2015-07-01,24.31,25.04,24.29,24.34,6545558,20.1367758618366,20.7414589708099,20.1202092013168,20.1616258526163,7902085.02452324,0.0,1.0
2015-07-02,24.19,24.47,23.9,24.18,2849691,20.0373758987177,20.2693091459951,19.7971593211803,20.0290925684578,3440272.1014188,0.0,1.0
2015-07-06,23.93,24.5,23.56,23.93,2579082,19.8220093119601,20.2941591367748,19.5155260923435,19.8220093119601,3113581.0345302,0.0,1.0
2015-07-07,24.5,24.51,23.48,23.85,3346991,20.2941591367748,20.3024424670347,19.4492594502642,19.7557426698808,4040634.49721385,0.0,1.0
2015-07-08,24.49,24.89,24.29,24.74,4156837,20.2858758065149,20.6172090169113,20.1202092013168,20.4929590630126,5018316.14769652,0.0,1.0
2015-07-09,24.83,25.36,24.61,24.83,3296924,20.5675090353518,21.0065255391269,20.3852757696338,20.5675090353518,3980191.41643711,0.0,1.0
2015-07-10,25.16,25.52,25.14,25.15,2062187,20.8408589339288,21.1390588232855,20.824292273409,20.8325756036689,2489562.69434424,0.0,1.0
2015-07-13,25.17,25.49,24.815,25.42,2036424,20.8491422641887,21.1142088325057,20.5550840399619,21.0562255206864,2458460.46952448,0.0,1.0
2015-07-14,25.59,25.68,24.95,25.12,2708935,21.1970421351048,21.271592107444,20.6669089984707,20.8077256128891,3270345.27780625,0.0,1.0
2015-07-15,25.34,25.75,25.2,25.58,1915993,20.9899588786071,21.3295754192633,20.8739922549684,21.1887588048449,2313070.87835619,0.0,1.0
2015-07-16,24.94,25.6,24.85,25.52,2507402,20.6586256682108,21.2053254653647,20.5840756958716,21.1390588232855,3027045.7911548,0.0,1.0
2015-07-17,25.09,25.35,24.83,24.92,2130086,20.7828756221094,20.998242208867,20.5675090353518,20.642059007691,2571533.34850087,0.0,1.0
2015-07-20,24.3,25.08,24.13,25.08,2854121,20.1284925315767,20.7745922918495,19.9876759171582,20.7745922918495,3445620.19193433,0.0,1.0
2015-07-21,24.37,24.7,24.06,24.29,2059338,20.186475843396,20.459825741973,19.9296926053389,20.1202092013168,2486123.25644837,0.0,1.0
2015-07-22,24.33,24.65,24.22,24.33,1262868,20.1533425223564,20.4184090906735,20.0622258894974,20.1533425223564,1524589.70048843,0.0,1.0
2015-07-23,25.22,25.34,24.33,24.35,2844031,20.8905589154882,20.9899588786071,20.1533425223564,20.1699091828762,3433439.10089558,0.0,1.0
2015-07-24,24.98,25.42,24.89,25.11,1709691,20.6917589892504,21.0562255206864,20.6172090169113,20.7994422826292,2064014.04550417,0.0,1.0
2015-07-27,24.81,25.18,24.63,24.74,2099623,20.550942374832,20.8574255944486,20.4018424301536,20.4929590630126,2534757.07731022,0.0,1.0
2015-07-28,24.85,25.02,24.63,24.9,1086679,20.5840756958716,20.7248923102901,20.4018424301536,20.6254923471712,1311886.603459,0.0,1.0
2015-07-29,25.4,25.67,24.91,24.91,1754494,21.0396588601666,21.2633087771841,20.6337756774311,20.6337756774311,2118102.19434552,0.0,1.0
2015-07-30,25.23,25.4825,25.08,25.34,1285000,20.8988422457481,21.1079963348108,20.7745922918495,20.9899588786071,1551308.42267571,0.0,1.0
2015-07-31,24.46,25.31,24.4,25.24,2007603,20.2610258157352,20.9651088878274,20.2113258341758,20.907125576008,2423666.49283192,0.0,1.0
2015-08-03,24.71,24.79,24.34,24.43,1847775,20.4681090722329,20.5343757143122,20.1616258526163,20.2361758249555,2230715.11339269,0.0,1.0
2015-08-04,24.61,24.81,24.43,24.67,1481238,20.3852757696338,20.550942374832,20.2361758249555,20.4349757511933,1788215.5528306,0.0,1.0
2015-08-05,24.54,24.82,24.37,24.69,2230103,20.3272924578145,20.5592257050919,20.186475843396,20.4515424117131,2692278.26251701,0.0,1.0
2015-08-06,25.41,25.47,24.54,25.33,2813541,21.0479421904265,21.0976421719859,20.3272924578145,20.9816755483472,3396630.2341194,0.0,1.0
2015-08-07,25.39,25.67,25.28,25.32,1450195,21.0313755299067,21.2633087771841,20.9402588970477,20.9733922180873,1750739.08017291,0.0,1.0
2015-08-10,26.17,26.24,25.39,25.55,1821655,21.6774752901795,21.7354586019988,21.0313755299067,21.1639088140652,2199181.90249752,0.0,1.0
2015-08-11,26.75,26.87,25.84,26.01,1921162,22.1579084452542,22.2573084083731,21.4041253916025,21.544942006021,2319311.12212024,0.0,1.0
2015-08-12,26.23,26.56,25.58,26.56,2377279,21.7271752717389,22.0005251703159,21.1887588048449,22.0005251703159,2869955.59202342,0.0,1.0
2015-08-13,26.33,26.65,25.96,26.23,1173657,21.810008574338,22.0750751426551,21.5035253547214,21.7271752717389,1416890.26414965,0.0,1.0
2015-08-14,26.66,26.69,26.22,26.33,1422890,22.083358472915,22.1082084636947,21.718891941479,21.810008574338,1717775.28524594,0.0,1.0
2015-08-17,26.64,26.79,26.29,26.49,1505774,22.1661917755141,22.2910014138897,21.8749692859709,22.0413821371384,1809684.75623818,0.12,1.0
2015-08-18,26.45,26.7499,26.32,26.65,1207061,22.0080995669049,22.2576356372306,21.899931213646,22.1745124180724,1450682.43411669,0.0,1.0
2015-08-19,26.03,26.38,25.79,26.3,2036008,21.6586325794531,21.9498550689963,21.4589371580521,21.8832899285293,2446936.02172636,0.0,1.0
2015-08-20,25.17,25.8,25.15,25.72,1557582,20.9430573194328,21.4672578006105,20.926416034316,21.4006926601435,1871949.17829035,0.0,1.0
2015-08-21,24.57,25.25,24.56,24.93,1952621,20.4438187659302,21.0096224598998,20.4354981233718,20.7433618980317,2346719.00192895,0.0,1.0
2015-08-24,23.75,24.56,22.86,23.51,2299889,19.7615260761434,20.4354981233718,19.0209888884479,19.5618306547423,2764076.19227047,0.0,1.0
2015-08-25,23.62,24.72,23.6,24.62,2164616,19.6533577228845,20.5686284043058,19.6367164377677,20.4854219787221,2601501.00766069,0.0,1.0
2015-08-26,24.32,24.4,23.41,24.19,1862976,20.2358027019708,20.3023678424378,19.4786242291586,20.1276343487119,2238980.92837145,0.0,1.0
2015-08-27,24.94,25.08,24.5,24.66,1545205,20.7516825405901,20.8681715364074,20.3855742680216,20.5187045489556,1857074.12517617,0.0,1.0
2015-08-28,24.76,25.11,24.46,24.89,1338062,20.6019109745394,20.8931334640825,20.3522916977881,20.7100793277982,1608123.39986052,0.0,1.0
2015-08-31,25.26,25.32,24.5,24.75,1816886,21.0179431024582,21.0678669578084,20.3855742680216,20.593590331981,2183588.57173956,0.0,1.0
2015-09-01,24.8,25.32,24.7,24.96,1794853,20.6351935447729,21.0678669578084,20.5519871191891,20.7683238257069,2157108.6456456,0.0,1.0
2015-09-02,25.99,26.57,25.49,25.55,3185580,21.6253500092196,22.1079472776054,21.2093178813008,21.2592417366511,3828526.43609017,0.0,1.0
2015-09-03,25.62,26.13,25.52,26.0,1796149,21.3174862345597,21.7418390050369,21.2342798089759,21.633670651778,2158666.21766112,0.0,1.0
2015-09-04,25.2,25.65,25.02,25.29,1215941,20.9680192471079,21.3424481622348,20.8182476810571,21.0429050301333,1461354.68681556,0.0,1.0
2015-09-08,25.33,25.69,25.29,25.61,1217021,21.0761876003668,21.3757307324683,21.0429050301333,21.3091655920013,1462652.66349515,0.0,1.0
2015-09-09,25.21,25.66,24.98,25.43,1854620,20.9763398896663,21.3507688047932,20.7849651108236,21.1593940259506,2228938.43472822,0.0,1.0
2015-09-10,25.56,25.72,25.05,25.21,965684,21.2675623792094,21.4006926601435,20.8432096087323,20.9763398896663,1160588.25171846,0.0,1.0
2015-09-11,25.47,25.57,25.21,25.33,769135,21.1926765961841,21.2758830217678,20.9763398896663,21.0761876003668,924369.716165409,0.0,1.0
2015-09-14,25.15,25.405,25.02,25.39,909680,20.926416034316,21.1385924195546,20.8182476810571,21.126111455717,1093280.94990002,0.0,1.0
2015-09-15,25.36,25.54,25.15,25.3,846404,21.1011495280419,21.2509210940927,20.926416034316,21.0512256726917,1017233.93843899,0.0,1.0
2015-09-16,25.61,25.63,25.21,25.3,989674,21.3091655920013,21.3258068771181,20.9763398896663,21.0512256726917,1189420.15962905,0.0,1.0
2015-09-17,25.67,26.02,25.575,25.6,982325,21.3590894473516,21.6503119368947,21.280043343047,21.3008449494429,1180587.90905652,0.0,1.0
2015-09-18,25.11,25.505,25.02,25.32,2015265,20.8931334640825,21.2217988451384,20.8182476810571,21.0678669578084,2422006.45666637,0.0,1.0
2015-09-21,24.98,25.39,24.845,25.34,946521,20.7849651108236,21.126111455717,20.6726364362855,21.0845082429252,1137557.5784675,0.0,1.0
2015-09-22,25.33,25.35,24.58,24.58,1354333,21.0761876003668,21.0928288854835,20.4521394084886,20.4521394084886,1627678.38000279,0.0,1.0
2015-09-23,25.31,25.7,25.265,25.32,1335085,21.05954631525,21.3840513750267,21.0221034237373,21.0678669578084,1604545.55117983,0.0,1.0
2015-09-24,25.74,25.82,24.935,25.11,1458604,21.4173339452602,21.4838990857272,20.7475222193109,20.8931334640825,1752994.42292671,0.0,1.0
2015-09-25,25.77,26.05,25.57,25.98,1148177,21.4422958729353,21.6752738645699,21.2758830217678,21.6170293666612,1379913.86115266,0.0,1.0
2015-09-28,24.76,25.7,24.73,25.64,1422887,20.6019109745394,21.3840513750267,20.5769490468642,21.3341275196764,1710068.65157021,0.0,1.0
2015-09-29,25.0,25.06,24.53,24.84,1217512,20.8016063959404,20.8515302512906,20.4105361956967,20.6684761150064,1463242.76215226,0.0,1.0
2015-09-30,25.0,25.36,24.87,25.28,2174347,20.8016063959404,21.1011495280419,20.6934380426815,21.0345843875749,2613196.01790987,0.0,1.0
2015-10-01,24.93,25.2,24.7,25.07,1653831,20.7433618980317,20.9680192471079,20.5519871191891,20.859850893849,1987624.13887752,0.0,1.0
2015-10-02,25.27,25.34,24.54,24.54,2032154,21.0262637450165,21.0845082429252,20.4188568382551,20.4188568382551,2442304.16790863,0.0,1.0
2015-10-05,26.3,26.38,25.52,25.52,1866161,21.8832899285293,21.9498550689963,21.2342798089759,21.2342798089759,2242808.75774598,0.0,1.0
2015-10-06,26.66,26.71,26.15,26.22,1277810,22.1828330606308,22.2244362734227,21.7584802901536,21.8167247880623,1535710.72310235,0.0,1.0
2015-10-07,27.53,27.67,26.68,26.83,1683421,22.9067289632095,23.0232179590268,22.1994743457476,22.3242839841232,2023186.29623784,0.0,1.0
2015-10-08,27.63,27.685,27.03,27.39,1227763,22.9899353887933,23.0356989228644,22.4906968352907,22.7902399673923,1475562.72413607,0.0,1.0
2015-10-09,27.34,27.95,27.305,27.8,1133774,22.7486367546004,23.2561959506613,22.7195145056461,23.1313863122857,1362603.89993398,0.0,1.0
2015-10-12,27.52,27.6,27.25,27.33,808092,22.8984083206512,22.9649734611182,22.673750971575,22.740316112042,971189.417560686,0.0,1.0
2015-10-13,26.94,27.6,26.84,27.4,1361722,22.4158110522654,22.9649734611182,22.3326046266816,22.7985606099507,1636558.70378567,0.0,1.0
2015-10-14,27.32,27.45,26.8,26.89,1309978,22.7319954694836,22.8401638227425,22.2993220564481,22.3742078394735,1574371.19887007,0.0,1.0
2015-10-15,28.16,28.16,27.43,27.56,1335758,23.4309294443872,23.4309294443872,22.8235225376258,22.9316908908847,1605354.38294406,0.0,1.0
2015-10-16,28.14,28.49,27.873,28.21,1465199,23.4142881592705,23.7055106488137,23.1921270029618,23.4725326571791,1760920.49348403,0.0,1.0
2015-10-19,28.44,28.455,27.96,28.01,1238760,23.6639074360218,23.6763883998593,23.2645165932197,23.3061198060116,1488779.25149299,0.0,1.0
2015-10-20,28.26,28.63,28.22,28.46,981648,23.514135869971,23.8219996446309,23.4808532997375,23.6805487211385,1179774.26997126,0.0,1.0
2015-10-21,27.62,28.39,27.59,28.05,1601483,22.9816147462349,23.6223042232299,22.9566528185598,23.3394023762451,1924710.72848555,0.0,1.0
2015-10-22,26.45,27.73,26.19,27.65,2233339,22.0080995669049,23.0731418143771,21.7917628603871,23.0065766739101,2684094.38854186,0.0,1.0
2015-10-23,26.67,27.05,26.31,26.51,1829970,22.1911537031892,22.5073381204075,21.8916105710877,22.0580234222552,2199313.31884678,0.0,1.0
2015-10-26,26.53,26.75,26.12,26.7,1355107,22.0746647073719,22.2577188436562,21.7335183624785,22.2161156308643,1628608.59662317,0.0,1.0
2015-10-27,26.52,26.57,26.13,26.37,1135164,22.0663440648135,22.1079472776054,21.7418390050369,21.9415344264379,1364274.44399383,0.0,1.0
2015-10-28,26.75,26.8199,26.45,26.54,1398287,22.2577188436562,22.3158801351393,22.0080995669049,22.0829853499303,1680503.62720171,0.0,1.0
2015-10-29,27.24,27.38,26.37,26.78,1016649,22.6654303290166,22.7819193248339,21.9415344264379,22.2826807713313,1221839.5308624,0.0,1.0
2015-10-30,27.44,27.63,27.145,27.26,1179469,22.8318431801842,22.9899353887933,22.5863842247121,22.6820716141334,1417521.5336136,0.0,1.0
2015-11-02,28.33,28.53,27.47,27.49,1459918,23.5723803678796,23.7387932190472,22.8568051078593,22.873446392976,1754573.62788688,0.0,1.0
2015-11-03,27.97,28.45,27.82,28.33,1178177,23.2728372357781,23.6722280785801,23.1480275974025,23.5723803678796,1415968.76891913,0.0,1.0
2015-11-04,27.98,28.13,27.8,28.02,1149180,23.2811578783365,23.4059675167121,23.1313863122857,23.31444044857,1381119.29690232,0.0,1.0
2015-11-05,28.49,28.75,27.7,27.94,1571621,23.7055106488137,23.9218473553314,23.0481798867019,23.247875308103,1888821.6732948,0.0,1.0
2015-11-06,29.47,29.62,28.57,29.31,1783944,24.5209336195345,24.6457432579102,23.7720757892807,24.3878033386005,2143997.87935146,0.0,1.0
2015-11-09,28.64,29.585,28.5,29.4,1979394,23.8303202871893,24.6166210089558,23.713831291372,24.4626891216259,2378895.60345,0.0,1.0
2015-11-10,28.45,28.74,28.28,28.64,1499024,23.6722280785801,23.9135267127731,23.5307771550878,23.8303202871893,1801572.40199073,0.0,1.0
2015-11-11,28.05,28.57,27.89,28.57,1424930,23.3394023762451,23.7720757892807,23.2062720953111,23.7720757892807,1712523.99078911,0.0,1.0
2015-11-12,26.22,28.05,26.04,28.05,3247850,21.8167247880623,23.3394023762451,21.6669532220115,23.3394023762451,3903364.40631076,0.0,1.0
2015-11-13,26.62,26.88,26.07,26.16,1785099,22.1495504903973,22.3658871969151,21.6919151496866,21.766800932712,2145385.99330047,0.0,1.0
2015-11-16,26.78,27.17,26.375,26.72,1232968,22.3825284820318,22.7084876346828,22.0440324388943,22.3323809200855,1475207.90899504,0.12,1.0
2015-11-17,26.74,27.325,26.61,26.72,1337300,22.3490967740676,22.8380355030441,22.240443723184,22.3323809200855,1600037.90584919,0.0,1.0
2015-11-18,27.28,27.35,26.66,26.93,1710784,22.8004248315843,22.8589303205217,22.2822333581392,22.5078973868976,2046899.90931003,0.0,1.0
2015-11-19,26.99,27.42,26.975,27.17,735401,22.5580449488439,22.917435809459,22.5455080583573,22.7084876346828,879884.450758541,0.0,1.0
2015-11-20,26.75,27.375,26.61,27.12,1370327,22.3574547010587,22.8798251379993,22.240443723184,22.6666979997275,1639553.68534255,0.0,1.0
2015-11-23,27.18,27.33,26.64,26.64,1154967,22.7168455616738,22.8422144665396,22.2655175041571,22.2655175041571,1381882.13565013,0.0,1.0
2015-11-24,27.2,27.27,26.61,27.13,1134420,22.7335614156559,22.7920669045933,22.240443723184,22.6750559267186,1357298.28845692,0.0,1.0
2015-11-25,26.99,27.13,26.78,26.8,443823,22.5580449488439,22.6750559267186,22.3825284820318,22.3992443360139,531020.43183108,0.0,1.0
2015-11-27,26.66,26.91,26.56,26.91,511622,22.2822333581392,22.4911815329155,22.1986540882287,22.4911815329155,612139.829108184,0.0,1.0
2015-11-30,26.44,26.83,26.36,26.66,1197493,22.0983589643361,22.4243181169871,22.0314955484077,22.2822333581392,1432763.17355049,0.0,1.0
2015-12-01,27.05,27.12,26.39,26.63,1902324,22.6081925107902,22.6666979997275,22.0565693293809,22.2571595771661,2276071.56898725,0.0,1.0
2015-12-02,26.37,27.22,26.35,27.22,1283678,22.0398534753988,22.750277269638,22.0231376214167,22.750277269638,1535880.84865376,0.0,1.0
2015-12-03,25.6,26.61,25.5,26.55,1490900,21.3962930970879,22.240443723184,21.3127138271774,22.1902961612377,1783815.5341588,0.0,1.0
2015-12-04,26.12,26.79,25.49,25.59,1586230,21.8309053006225,22.3908864090229,21.3043559001864,21.3879351700969,1897874.91766631,0.0,1.0
2015-12-07,25.43,26.1,25.29,26.1,1273699,21.2542083382401,21.8141894466404,21.1371973603654,21.8141894466404,1523941.28515831,0.0,1.0
2015-12-08,25.01,25.4,24.935,25.26,1344805,20.903175404616,21.2291345572669,20.8404909521831,21.1121235793923,1609017.40520116,0.0,1.0
2015-12-09,24.65,25.39,24.385,24.93,1888527,20.6022900329382,21.2207766302759,20.3808049676754,20.8363119886876,2259563.88710061,0.0,1.0
2015-12-10,24.81,24.99,24.54,24.6,1216184,20.736016864795,20.8864595506339,20.5103528360366,20.560500397983,1455126.37440162,0.0,1.0
2015-12-11,24.75,25.15,24.42,24.5,1471108,20.6858693028487,21.0201863824907,20.4100577121441,20.4769211280725,1760135.02101098,0.0,1.0
2015-12-14,24.93,24.98,24.48,24.77,2123159,20.8363119886876,20.8781016236428,20.4602052740904,20.7025851568308,2540293.78609501,0.0,1.0
2015-12-15,25.3,25.35,24.89,25.02,2152749,21.1455552873565,21.1873449223117,20.8028802807234,20.911533331607,2575697.30186115,0.0,1.0
2015-12-16,25.22,25.755,24.59,25.41,1909792,21.078691871428,21.5258409654492,20.5521424709919,21.237492484258,2285006.79898866,0.0,1.0
2015-12-17,25.31,25.485,24.75,25.29,1824301,21.1539132143475,21.3001769366909,20.6858693028487,21.1371973603654,2182719.47332579,0.0,1.0
2015-12-18,26.42,26.83,25.52,25.63,4000892,22.081643110354,22.4243181169871,21.3294296811595,21.4213668780611,4786942.98751871,0.0,1.0
2015-12-21,26.53,26.74,26.2,26.49,1504290,22.1735803072556,22.3490967740676,21.8977687165509,22.1401485992914,1799836.25318917,0.0,1.0
2015-12-22,26.59,26.71,26.28,26.62,1085366,22.2237278692019,22.3240229930945,21.9646321324793,22.248801650175,1298606.7013534,0.0,1.0
2015-12-23,26.77,26.98,26.59,26.73,1005164,22.3741705550408,22.5496870218528,22.2237278692019,22.3407388470766,1202647.49988409,0.0,1.0
2015-12-24,27.4,27.8,26.74,26.81,1199345,22.9007199554769,23.2350370351189,22.3490967740676,22.407602263005,1434979.03401682,0.0,1.0
2015-12-28,26.96,27.47,26.78,27.39,1189625,22.5329711678707,22.9592254444143,22.3825284820318,22.8923620284859,1423349.35597535,0.0,1.0
2015-12-29,27.14,27.25,26.92,27.14,1220553,22.6834138537096,22.7753510506112,22.4995394599065,22.6834138537096,1460353.74717561,0.0,1.0
2015-12-30,26.78,27.37,26.74,27.07,824551,22.3825284820318,22.8756461745038,22.3490967740676,22.6249083647723,986549.656252042,0.0,1.0
2015-12-31,26.43,26.8,26.43,26.67,753978,22.0900010373451,22.3992443360139,22.0900010373451,22.2905912851303,902111.254151168,0.0,1.0
2016-01-04,26.11,26.25,25.85,26.13,1589073,21.8225473736315,21.9395583515062,21.6052412718642,21.8392632276136,1901276.47884654,0.0,1.0
2016-01-05,26.7,26.82,26.06,26.06,1457148,22.3156650661034,22.415960189996,21.7807577386762,21.7807577386762,1743432.31468805,0.0,1.0
2016-01-06,26.19,26.55,26.135,26.45,1374266,21.8894107895599,22.1902961612377,21.8434421911091,22.1067168913272,1644266.57647479,0.0,1.0
2016-01-07,25.51,26.12,25.34,25.68,1628764,21.3210717541685,21.8309053006225,21.1789869953206,21.4631565130163,1948765.52731814,0.0,1.0
2016-01-08,24.94,25.82,24.92,25.72,1100674,20.8446699156787,21.580167490891,20.8279540616966,21.4965882209805,1316922.24779978,0.0,1.0
2016-01-11,25.02,25.28,24.83,24.89,1166619,20.911533331607,21.1288394333743,20.7527327187771,20.8028802807234,1395823.39167268,0.0,1.0
2016-01-12,24.93,25.39,24.53,25.28,1158687,20.8363119886876,21.2207766302759,20.5019949090456,21.1288394333743,1386333.00008575,0.0,1.0
2016-01-13,24.22,25.28,24.18,25.07,1701650,20.242899172323,21.1288394333743,20.2094674643589,20.9533229665623,2035971.36206407,0.0,1.0
2016-01-14,24.8,24.97,24.04,24.36,1328510,20.727658937804,20.8697436966518,20.0924564864841,20.3599101501978,1589520.94391662,0.0,1.0
2016-01-15,24.42,24.52,23.83,24.04,1879009,20.4100577121441,20.4936369820546,19.9169400196721,20.0924564864841,2248175.89578387,0.0,1.0
2016-01-19,23.66,24.855,23.465,24.47,1395103,19.7748552608243,20.7736275362547,19.6118756844988,20.4518473470993,1669197.39965895,0.0,1.0
2016-01-20,24.01,24.29,22.74,23.35,1532769,20.067382705511,20.3014046612604,19.0059259776477,19.5157595241017,1833910.49196931,0.0,1.0
2016-01-21,23.98,24.46,23.805,24.01,1400653,20.0423089245379,20.4434894201082,19.8960452021945,20.067382705511,1675837.80224435,0.0,1.0
2016-01-22,23.76,24.45,23.68,24.21,1448571,19.8584345307348,20.4351314931172,19.7915711148064,20.234541245332,1733170.20063849,0.0,1.0
2016-01-25,22.46,23.75,22.28,23.56,2683925,18.7719040218983,19.8500766037437,18.6214613360594,19.6912759909138,3211232.88451078,0.0,1.0
2016-01-26,23.42,23.575,22.5,22.5,1662771,19.5742650130391,19.7038128814003,18.8053357298625,18.8053357298625,1989453.84636712,0.0,1.0
2016-01-27,23.25,23.85,23.025,23.38,2942964,19.4321802541912,19.9336558736542,19.2441268968926,19.5408333050749,3521165.00078482,0.0,1.0
2016-01-28,23.42,23.79,23.2,23.62,995803,19.5742650130391,19.8835083117079,19.390390619236,19.7414235528601,1191447.35419003,0.0,1.0
2016-01-29,23.78,24.04,23.37,23.53,1768789,19.8751503847169,20.0924564864841,19.5324753780838,19.6662022099406,2116301.08984451,0.0,1.0
2016-02-01,24.03,24.16,23.25,23.59,1585780,20.0840985594931,20.1927516103768,19.4321802541912,19.7163497718869,1897336.50664587,0.0,1.0
2016-02-02,23.57,23.74,23.3862,23.66,1008012,19.6996339179048,19.8417186767527,19.5460152198093,19.7748552608243,1206055.043409,0.0,1.0
2016-02-03,23.75,23.85,23.02,23.75,1202028,19.8500766037437,19.9336558736542,19.2399479333971,19.8500766037437,1438189.16016757,0.0,1.0
2016-02-04,23.9,24.075,23.56,23.68,878939,19.9754455086095,20.1217092309528,19.6912759909138,19.7915711148064,1051623.20865114,0.0,1.0
2016-02-05,23.73,23.99,23.47,23.69,1156552,19.8333607497616,20.0506668515289,19.6160546479943,19.7999290417974,1383778.53891101,0.0,1.0
2016-02-08,22.66,23.59,22.375,23.46,1176922,18.9390625617193,19.7163497718869,18.7008616424743,19.6076967210033,1408150.61110284,0.0,1.0
2016-02-09,22.43,22.64,22.22,22.26,1169957,18.7468302409251,18.9223467077372,18.5713137741131,18.6047454820773,1399817.2049754,0.0,1.0
2016-02-10,22.47,22.84,22.4,22.59,895436,18.7802619488893,19.0895052475582,18.721756459952,18.8805570727819,1071361.35666041,0.0,1.0
2016-02-11,22.04,22.28,21.79,22.04,870799,18.4208710882742,18.6214613360594,18.2119229134979,18.4208710882742,1041883.95152588,0.0,1.0
2016-02-12,23.0,23.02,22.29,22.37,898390,19.223232079415,19.2399479333971,18.6298192630504,18.6966826789788,1074895.72589236,0.0,1.0
2016-02-16,23.35,23.35,22.72,23.29,622091,19.5157595241017,19.5157595241017,18.9892101236656,19.4656119621554,744312.555812179,0.0,1.0
2016-02-17,24.16,24.24,23.52,23.55,1337359,20.1927516103768,20.2596150263051,19.6578442829496,19.6829180639227,1600108.49751631,0.0,1.0
2016-02-18,23.9,24.29,23.71,24.21,702478,19.9754455086095,20.3014046612604,19.8166448957795,20.234541245332,840493.104034339,0.0,1.0
2016-02-19,23.96,24.09,23.575,23.75,521482,20.0255930705558,20.1342461214394,19.7038128814003,19.8500766037437,623937.012800451,0.0,1.0
2016-02-22,24.21,24.3599,23.97,24.19,848512,20.234541245332,20.3598265709278,20.0339509975468,20.2178253913499,1015218.24838698,0.0,1.0
2016-02-23,23.81,24.185,23.77,24.15,540527,19.90022416569,20.2136464278544,19.8667924577258,20.1843936833857,646723.763654336,0.0,1.0
2016-02-24,24.42,24.43,23.342,23.5,719301,20.4100577121441,20.4184156391351,19.5090731825089,19.6411284289675,860621.300916192,0.0,1.0
2016-02-25,24.75,24.82,24.18,24.21,864754,20.6858693028487,20.7443747917861,20.2094674643589,20.234541245332,1034651.296818,0.0,1.0
2016-02-26,24.84,25.33,24.67,25.25,1516674,20.7610906457681,21.1706290683296,20.6190058869203,21.1037656524012,1814653.32447163,0.0,1.0
2016-02-29,24.81,25.16,24.71,24.9,1044769,20.736016864795,21.0285443094817,20.6524375948845,20.8112382077144,1250033.65202733,0.0,1.0
2016-03-01,25.34,25.35,24.81,24.99,1218934,21.1789869953206,21.1873449223117,20.736016864795,20.8864595506339,1458416.66397097,0.0,1.0
2016-03-02,25.46,25.66,25.29,25.31,915725,21.2792821192132,21.4464406590342,21.1371973603654,21.1539132143475,1095636.51486858,0.0,1.0
2016-03-03,25.68,25.71,25.21,25.3,783953,21.4631565130163,21.4882302939895,21.070333944437,21.1455552873565,937975.410457033,0.0,1.0
2016-03-04,25.53,25.98,25.27,25.72,1185220,21.3377876081506,21.7138943227478,21.1204815063833,21.4965882209805,1418078.91031973,0.0,1.0
2016-03-07,25.8,25.83,25.32,25.4,1117212,21.6721046877926,21.6973048095226,21.2689027401127,21.336103064726,1330007.86103788,0.13,1.0
2016-03-08,25.18,25.72,24.75,25.61,885981,21.1513021720394,21.6049043631793,20.7901004272429,21.512503916836,1054734.19076254,0.0,1.0
2016-03-09,25.45,25.58,25.13,25.29,603463,21.3781032676094,21.487303795106,21.1093019691561,21.2437026183827,718404.863038975,0.0,1.0
2016-03-10,25.58,25.79,25.08,25.52,871801,21.487303795106,21.6637046472159,21.0673017662728,21.436903551646,1037853.31992557,0.0,1.0
2016-03-11,25.87,26.1099,25.68,25.78,796193,21.7309049718292,21.9324219452634,21.5713042008726,21.6553046066393,947844.23090992,0.0,1.0
2016-03-14,25.69,25.99,25.64,25.8,631878,21.5797042414493,21.8317054587492,21.537704038566,21.6721046877926,752232.080587115,0.0,1.0
2016-03-15,25.68,25.8369,25.36,25.62,720284,21.5713042008726,21.7031008375205,21.3025029024194,21.5209039574126,857476.810291877,0.0,1.0
2016-03-16,25.97,26.16,25.534,25.59,622038,21.8149053775959,21.9745061485525,21.4486636084533,21.4957038356827,740517.85145906,0.0,1.0
2016-03-17,26.16,26.275,25.78,25.97,707168,21.9745061485525,22.0711066151841,21.6553046066393,21.8149053775959,841862.600002895,0.0,1.0
2016-03-18,26.07,26.395,25.86,26.17,1148007,21.8989057833625,22.1719071021041,21.7225049312526,21.9829061891292,1366668.39823284,0.0,1.0
2016-03-21,26.06,26.24,25.86,26.08,741172,21.8905057427859,22.0417064731658,21.7225049312526,21.9073058239392,882343.356839314,0.0,1.0
2016-03-22,25.85,26.08,25.71,25.75,922575,21.7141048906759,21.9073058239392,21.5965043226026,21.6301044849093,1098298.26603816,0.0,1.0
2016-03-23,25.23,25.83,25.1401,25.83,785831,21.1933023749228,21.6973048095226,21.1177860101386,21.6973048095226,935508.576212263,0.0,1.0
2016-03-24,24.96,25.08,24.79,25.04,841242,20.9665012793528,21.0673017662728,20.8237005895496,21.0337016039661,1001473.73375441,0.0,1.0
2016-03-28,24.96,25.19,24.87,25.0,614146,20.9665012793528,21.1597022126161,20.8909009141629,21.0001014416595,731122.658747821,0.0,1.0
2016-03-29,24.87,24.935,24.66,24.89,722774,20.8909009141629,20.9455011779112,20.7145000620529,20.9077009953162,860441.081687083,0.0,1.0
2016-03-30,25.3,25.63,24.8455,24.94,800549,21.2521026589594,21.5293039979893,20.87032081475,20.9497011981995,953029.920145874,0.0,1.0
2016-03-31,25.3,25.45,25.19,25.29,500816,21.2521026589594,21.3781032676094,21.1597022126161,21.2437026183827,596206.643800412,0.0,1.0
2016-04-01,25.63,25.87,24.965,25.03,865095,21.5293039979893,21.7309049718292,20.9707012996412,21.0253015633895,1029870.02515598,0.0,1.0
2016-04-04,24.86,25.63,24.83,25.63,1209695,20.8825008735862,21.5293039979893,20.8573007518562,21.5293039979893,1440106.13872588,0.0,1.0
2016-04-05,24.76,24.83,24.42,24.65,945012,20.7985004678196,20.8573007518562,20.512899088213,20.7061000214763,1125008.85129691,0.0,1.0
2016-04-06,24.16,24.76,24.08,24.73,1132153,20.2944980332197,20.7985004678196,20.2272977086064,20.7733003460896,1347794.67987957,0.0,1.0
2016-04-07,23.94,24.16,23.76,24.1,1108157,20.1096971405331,20.2944980332197,19.9584964101532,20.2440977897598,1319228.1512051,0.0,1.0
2016-04-08,24.01,24.43,23.9,24.13,560698,20.1684974245698,20.5212991287897,20.0760969782265,20.2692979114897,667494.39467909,0.0,1.0
2016-04-11,23.87,24.26,23.57,24.1,1321895,20.0508968564965,20.3784984389864,19.7988956391966,20.2440977897598,1573676.92207626,0.0,1.0
2016-04-12,24.68,24.81,23.88,24.03,1026719,20.7313001432063,20.8405006707029,20.0592968970731,20.1852975057231,1222278.61952516,0.0,1.0
2016-04-13,25.16,25.17,24.8,24.8,687400,21.1345020908861,21.1429021314628,20.8321006301262,20.8321006301262,818329.380348079,0.0,1.0
2016-04-14,26.01,26.4,25.74,26.12,1433373,21.8485055399025,22.1761071223924,21.6217044443326,21.9409059862458,1706388.18576908,0.0,1.0
2016-04-15,25.6,26.1,25.54,25.89,1220682,21.5041038762593,21.9241059050925,21.4537036327993,21.7477050529826,1453185.83744843,0.0,1.0
2016-04-18,25.76,25.78,25.26,25.39,737308,21.6385045254859,21.6553046066393,21.2185024966528,21.3277030241494,877743.379059765,0.0,1.0
2016-04-19,25.63,25.95,25.52,25.76,640036,21.5293039979893,21.7981052964426,21.436903551646,21.6385045254859,761943.938435355,0.0,1.0
2016-04-20,26.31,26.4,25.59,25.61,722374,22.1005067572024,22.1761071223924,21.4957038356827,21.512503916836,859964.893511149,0.0,1.0
2016-04-21,26.23,26.37,26.14,26.21,1024243,22.0333064325891,22.1509070006624,21.9577060673992,22.0165063514358,1219331.01471612,0.0,1.0
2016-04-22,26.51,26.54,26.26,26.26,705455,22.2685075687357,22.2937076904657,22.0585065543191,22.0585065543191,839823.324139445,0.0,1.0
2016-04-25,26.01,26.455,25.92,26.36,1080149,21.8485055399025,22.2223073455641,21.7729051747126,22.1425069600858,1285885.45512598,0.0,1.0
2016-04-26,26.19,26.35,26.04,26.17,809128,21.9997062702825,22.1341069195091,21.8737056616325,21.9829061891292,963242.966049287,0.0,1.0
2016-04-27,26.39,26.54,26.055,26.19,525542,22.1677070818158,22.2937076904657,21.8863057224975,21.9997062702825,625642.215895969,0.0,1.0
2016-04-28,26.07,26.38,25.94,26.16,565928,21.8989057833625,22.1593070412391,21.7897052558659,21.9745061485525,673720.55507947,0.0,1.0
2016-04-29,25.87,26.06,25.61,26.03,696536,21.7309049718292,21.8905057427859,21.512503916836,21.8653056210559,829205.518286486,0.0,1.0
2016-05-02,26.05,26.19,25.86,25.94,719309,21.8821057022092,21.9997062702825,21.7225049312526,21.7897052558659,856316.101613028,0.0,1.0
2016-05-03,25.72,25.81,25.36,25.75,806470,21.6049043631793,21.6805047283693,21.3025029024194,21.6301044849093,960078.695620184,0.0,1.0
2016-05-04,25.57,25.74,25.3301,25.52,867060,21.4789037545293,21.6217044443326,21.2773867810952,21.436903551646,1032209.29957027,0.0,1.0
2016-05-05,26.23,26.4,25.6,25.7,1104766,22.0333064325891,22.1761071223924,21.5041038762593,21.588104282026,1315191.26594359,0.0,1.0
2016-05-06,26.2,26.37,25.81,26.09,1121660,22.0081063108591,22.1509070006624,21.6805047283693,21.9157058645158,1335303.0735543,0.0,1.0
2016-05-09,26.23,26.32,25.835,26.05,1044959,22.0333064325891,22.1089067977791,21.7015048298109,21.8821057022092,1243992.8003479,0.0,1.0
2016-05-10,26.13,26.525,26.04,26.3,1106100,21.9493060268225,22.2811076296007,21.8737056616325,22.0921067166258,1316779.35351034,0.0,1.0
2016-05-11,25.7,26.21,25.7,26.1,600744,21.588104282026,22.0165063514358,21.588104282026,21.9241059050925,715167.973913042,0.0,1.0
2016-05-12,25.4,25.85,25.265,25.76,740912,21.336103064726,21.7141048906759,21.2227025169411,21.6385045254859,882033.834524959,0.0,1.0
2016-05-13,25.11,25.56,25.04,25.36,754613,21.0925018880028,21.4705037139527,21.0337016039661,21.3025029024194,898344.470021246,0.0,1.0
2016-05-16,25.05,25.38,25.0,25.21,513869,21.1513021720394,21.4299420808927,21.1090840040314,21.2864003096652,608587.516045063,0.13,1.0
2016-05-17,25.0,25.36,24.82,24.99,860427,21.1090840040314,21.4130548136894,20.9570985992024,21.1006403704298,1019024.55814245,0.0,1.0
2016-05-18,25.6,25.63,24.87,25.07,1127999,21.6157020201281,21.641032920933,20.9993167672104,21.1681894392427,1335916.56533341,0.0,1.0
2016-05-19,25.52,25.92,25.25,25.42,795970,21.5481529513152,21.8858982953797,21.3201748440717,21.4637166152991,942686.570208338,0.0,1.0
2016-05-20,26.07,26.22,25.47,25.65,854077,22.0125527994039,22.1392073034281,21.5059347833072,21.6579201881362,1011504.0991794,0.0,1.0
2016-05-23,25.76,26.105,25.66,26.06,820104,21.7508001577539,22.0421055170096,21.6663638217378,22.0041091658023,971269.051564932,0.0,1.0
2016-05-24,26.73,26.76,25.9,25.92,1186697,22.5698326171104,22.5951635179152,21.8690110281765,21.8858982953797,1405434.02993394,0.0,1.0
2016-05-25,27.0,27.07,26.78,26.78,1389861,22.7978107243539,22.8569161595652,22.6120507851184,22.6120507851184,1646046.08107884,0.0,1.0
2016-05-26,27.02,27.07,26.84,27.01,873717,22.8146979915571,22.8569161595652,22.6627125867281,22.8062543579555,1034764.22737379,0.0,1.0
2016-05-27,27.09,27.33,27.03,27.03,892616,22.8738034267684,23.0764506332071,22.8231416251587,22.8231416251587,1057146.77130179,0.0,1.0
2016-05-31,26.89,27.25,26.745,27.15,1342318,22.7049307547362,23.0089015643942,22.5824980675128,22.9244652283781,1589739.75344411,0.0,1.0
2016-06-01,27.25,27.295,26.575,26.67,971803,23.0089015643942,23.0468979156015,22.4389562962854,22.5191708155007,1150929.8553817,0.0,1.0
2016-06-02,27.39,27.445,26.97,27.2,1243366,23.1271124348168,23.1735524196256,22.7724798235491,22.9666833963861,1472548.50063904,0.0,1.0
2016-06-03,26.89,27.28,26.795,27.13,1154356,22.7049307547362,23.034232465199,22.6247162355208,22.9075779611749,1367131.79948919,0.0,1.0
2016-06-06,26.81,26.95,26.47,26.9,1164766,22.6373816859232,22.7555925563458,22.3502981434684,22.7133743883378,1379460.61489162,0.0,1.0
2016-06-07,27.16,27.305,26.75,26.89,708009,22.9329088619797,23.0553415492031,22.5867198843136,22.7049307547362,838512.2251927,0.0,1.0
2016-06-08,27.25,27.41,27.03,27.17,853489,23.0089015643942,23.14399970202,22.8231416251587,22.9413524955813,1010807.71652266,0.0,1.0
2016-06-09,27.11,27.3,26.935,27.1,934053,22.8906906939716,23.0511197324023,22.7429271059434,22.88224706037,1106221.61508952,0.0,1.0
2016-06-10,26.6,26.95,26.55,26.95,802681,22.4600653802894,22.7555925563458,22.4178472122813,22.7555925563458,950634.570224251,0.0,1.0
2016-06-13,25.9,26.74,25.87,26.55,1442689,21.8690110281765,22.578276250712,21.8436801273717,22.4178472122813,1708611.56235448,0.0,1.0
2016-06-14,25.59,26.07,25.48,25.79,908268,21.6072583865265,22.0125527994039,21.5143784169088,21.7761310585588,1075683.81440254,0.0,1.0
2016-06-15,25.54,25.869,25.51,25.68,602719,21.5650402185185,21.8428357640115,21.5397093177136,21.683251088941,713814.725315523,0.0,1.0
2016-06-16,25.51,25.54,25.23,25.36,786151,21.5397093177136,21.5650402185185,21.3032875768685,21.4130548136894,931057.690435387,0.0,1.0
2016-06-17,25.79,25.87,25.49,25.57,1163585,21.7761310585588,21.8436801273717,21.5228220505104,21.5903711193233,1378061.92795692,0.0,1.0
2016-06-20,25.52,26.27,25.49,26.17,1048200,21.5481529513152,22.1814254714362,21.5228220505104,22.09698913542,1241408.67481485,0.0,1.0
2016-06-21,25.4,25.61,25.13,25.61,1262409,21.4468293480959,21.6241456537297,21.2188512408523,21.6241456537297,1495101.58725848,0.0,1.0
2016-06-22,25.27,25.59,25.25,25.45,1240459,21.3370621112749,21.6072583865265,21.3201748440717,21.4890475161039,1469105.67005548,0.0,1.0
2016-06-23,25.53,25.81,25.47,25.6,1071465,21.5565965849168,21.793018325762,21.5059347833072,21.6157020201281,1268961.97840154,0.0,1.0
2016-06-24,24.37,25.11,24.35,24.62,1650357,20.5771350871298,21.2019639736491,20.5602478199266,20.7882259271701,1954557.80990404,0.0,1.0
2016-06-27,23.51,24.23,23.425,24.07,1554492,19.8509825973911,20.4589242167072,19.7792117117774,20.3238260790814,1841022.56604683,0.0,1.0
2016-06-28,23.82,23.92,23.57,23.76,1510111,20.1127352390411,20.1971715750572,19.9016443990008,20.0620734374314,1788461.07167843,0.0,1.0
2016-06-29,24.67,24.815,24.03,24.06,1316413,20.8304440951782,20.9528767824015,20.290051544675,20.3153824454798,1559059.83384759,0.0,1.0
2016-06-30,25.37,25.37,24.66,24.81,1249092,21.421498447291,21.421498447291,20.8220004615766,20.9486549656007,1479329.9412725,0.0,1.0
2016-07-01,25.72,25.78,25.36,25.36,1049961,21.7170256233475,21.7676874249572,21.4130548136894,21.4130548136894,1243494.26981232,0.0,1.0
2016-07-05,25.16,25.5,25.0199,25.42,811585,21.2441821416572,21.531265684112,21.1258868348986,21.4637166152991,961179.793311974,0.0,1.0
2016-07-06,24.9,25.2499,24.69,25.07,1355458,21.0246476680153,21.3200904077357,20.8473313623814,21.1681894392427,1605301.77403853,0.0,1.0
2016-07-07,24.91,25.3,24.7,25.01,1192562,21.0330913016169,21.3623930120798,20.855774995983,21.117527637633,1412380.09163762,0.0,1.0
2016-07-08,25.41,25.56,25.14,25.22,1143161,21.4552729816975,21.5819274857217,21.227294874454,21.2948439432669,1353873.28955354,0.0,1.0
2016-07-11,26.04,26.17,25.63,25.64,1202698,21.9872218985991,22.09698913542,21.641032920933,21.6494765545346,1424384.4021966,0.0,1.0
2016-07-12,26.02,26.44,25.98,26.34,717174,21.9703346313959,22.3249672426636,21.9365600969894,22.2405309066475,849366.556908668,0.0,1.0
2016-07-13,25.81,26.095,25.5,26.0,2124372,21.793018325762,22.033661883408,21.531265684112,21.9534473641926,2515945.26744302,0.0,1.0
2016-07-14,25.86,26.16,25.73,26.04,1649414,21.8352364937701,22.0885455018184,21.7254692569491,21.9872218985991,1953440.99213992,0.0,1.0
2016-07-15,26.0,26.035,25.8,25.99,511840,21.9534473641926,21.9830000817983,21.7845746921604,21.945003730591,606184.522149623,0.0,1.0
2016-07-18,26.09,26.145,25.87,25.95,319775,22.0294400666071,22.075880051416,21.8436801273717,21.9112291961846,378717.285812746,0.0,1.0
2016-07-19,26.19,26.3,26.0,26.08,513524,22.1138764026233,22.206756372241,21.9534473641926,22.0209964330055,608178.924180139,0.0,1.0
2016-07-20,26.29,26.42,26.15,26.29,526571,22.1983127386394,22.3080799754604,22.0801018682168,22.1983127386394,623630.802619664,0.0,1.0
2016-07-21,26.35,26.36,26.11,26.31,577916,22.2489745402491,22.2574181738507,22.0463273338104,22.2152000058426,684439.931038256,0.0,1.0
2016-07-22,26.62,26.675,26.39,26.45,460219,22.4769526474926,22.5233926323015,22.2827490746555,22.3334108762652,545048.520239093,0.0,1.0
2016-07-25,26.69,26.9,26.34,26.61,762920,22.5360580827039,22.7133743883378,22.2405309066475,22.468509013891,903544.653873066,0.0,1.0
2016-07-26,26.69,26.93,26.625,26.7,615040,22.5360580827039,22.7387052891426,22.4811744642934,22.5445017163055,728406.784352344,0.0,1.0
2016-07-27,26.67,26.817,26.575,26.7,470937,22.5191708155007,22.6432922294444,22.4389562962854,22.5445017163055,557742.107509332,0.0,1.0
2016-07-28,26.87,26.95,26.51,26.63,736791,22.6880434875329,22.7555925563458,22.3840726778749,22.4853962810942,872599.445645403,0.0,1.0
2016-07-29,26.79,26.96,26.65,26.72,621353,22.62049441872,22.7640361899474,22.5022835482974,22.5613889835087,735883.423318292,0.0,1.0
2016-08-01,26.79,26.995,26.68,26.89,675440,22.62049441872,22.7935889075531,22.5276144491023,22.7049307547362,799939.968819829,0.0,1.0
2016-08-02,26.5,26.89,26.44,26.81,624711,22.3756290442733,22.7049307547362,22.3249672426636,22.6373816859232,739860.384136863,0.0,1.0
2016-08-03,26.83,26.85,26.51,26.59,1374903,22.6542689531265,22.6711562203297,22.3840726778749,22.4516217466878,1628330.95900493,0.0,1.0
2016-08-04,27.21,27.6,26.7,26.76,1136185,22.9751270299878,23.3044287404506,22.5445017163055,22.5951635179152,1345611.44361239,0.0,1.0
2016-08-05,27.6,27.71,27.41,27.44,664152,23.3044287404506,23.3973087100684,23.14399970202,23.1693306028248,786571.316729284,0.0,1.0
2016-08-08,27.6,27.79,27.545,27.64,641126,23.3044287404506,23.4648577788813,23.2579887556418,23.3382032748571,759301.066637425,0.0,1.0
2016-08-09,27.67,27.825,27.271,27.56,460482,23.3635341756619,23.4944104964869,23.0266331949576,23.2706542060442,545359.997515831,0.0,1.0
2016-08-10,27.6,27.75,27.5,27.66,610372,23.3044287404506,23.4310832444748,23.2199924044345,23.3550905420603,722878.358771315,0.0,1.0
2016-08-11,27.35,27.75,27.32,27.74,802163,23.0933379004103,23.4310832444748,23.0680069996055,23.4226396108732,950021.090264747,0.0,1.0
2016-08-12,27.16,27.42,27.12,27.24,465857,22.9329088619797,23.1524433356216,22.8991343275732,23.0004579307926,551725.740338888,0.0,1.0
2016-08-15,27.4,27.45,27.07,27.07,268916,23.2453233052394,23.2877417784241,22.96536138222,22.96536138222,316979.820123182,0.13,1.0
2016-08-16,27.46,27.51,27.27,27.27,572404,23.296225473061,23.3386439462458,23.135035274959,23.135035274959,674710.753386897,0.0,1.0
2016-08-17,27.4,27.59,27.24,27.44,534922,23.2453233052394,23.4065135033414,23.1095841910482,23.2792580837871,630529.530931342,0.0,1.0
2016-08-18,27.43,27.55,27.27,27.48,536514,23.2707743891502,23.3725787247936,23.135035274959,23.3131928623349,632406.071834957,0.0,1.0
2016-08-19,27.46,27.48,27.24,27.28,432838,23.296225473061,23.3131928623349,23.1095841910482,23.143518969596,510199.881682304,0.0,1.0
2016-08-22,27.23,27.44,27.1,27.39,403784,23.1011004964112,23.2792580837871,22.9908124661309,23.2368396106024,475953.010191359,0.0,1.0
2016-08-23,27.35,27.52,27.26,27.37,356967,23.2029048320546,23.3471276408827,23.1265515803221,23.2198722213285,420768.327098099,0.0,1.0
2016-08-24,27.17,27.46,27.14,27.41,483664,23.0501983285895,23.296225473061,23.0247472446787,23.2538069998763,570110.100254575,0.0,1.0
2016-08-25,27.33,27.38,27.12,27.17,431393,23.1859374427807,23.2283559159655,23.0077798554048,23.0501983285895,508496.614342026,0.0,1.0
2016-08-26,27.28,27.45,27.09,27.4,724162,23.143518969596,23.2877417784241,22.9823287714939,23.2453233052394,853592.722262878,0.0,1.0
2016-08-29,27.35,27.54,27.11,27.24,642956,23.2029048320546,23.3640950301566,22.9992961607678,23.1095841910482,757872.633934467,0.0,1.0
2016-08-30,27.65,27.65,27.24,27.3,673958,23.4574156711631,23.4574156711631,23.1095841910482,23.1604863588699,794415.674822546,0.0,1.0
2016-08-31,27.77,27.81,27.42,27.65,869156,23.5592200068065,23.5931547853542,23.2622906945133,23.4574156711631,1024501.74976195,0.0,1.0
2016-09-01,27.59,27.89,27.34,27.89,484081,23.4065135033414,23.6610243424498,23.1944211374177,23.6610243424498,570601.631383221,0.0,1.0
2016-09-02,27.63,27.76,27.51,27.73,407261,23.4404482818892,23.5507363121695,23.3386439462458,23.5252852282587,480051.460393533,0.0,1.0
2016-09-06,27.49,27.76,27.27,27.76,662976,23.3216765569719,23.5507363121695,23.135035274959,23.5507363121695,781470.84303644,0.0,1.0
2016-09-07,27.93,27.93,27.44,27.44,888275,23.6949591209976,23.6949591209976,23.2792580837871,23.2792580837871,1047037.92158117,0.0,1.0
2016-09-08,28.0,28.07,27.69,27.89,912480,23.7543449834563,23.8137308459149,23.4913504497109,23.6610243424498,1075569.12294546,0.0,1.0
2016-09-09,27.8,28.0,27.7,27.75,892558,23.5846710907173,23.7543449834563,23.4998341443478,23.5422526175326,1052086.42955238,0.0,1.0
2016-09-12,27.77,27.87,27.23,27.44,698272,23.5592200068065,23.6440569531759,23.1011004964112,23.2792580837871,823075.357944692,0.0,1.0
2016-09-13,27.43,27.59,27.27,27.53,701876,23.2707743891502,23.4065135033414,23.135035274959,23.3556113355197,827323.507075738,0.0,1.0
2016-09-14,27.25,27.58,27.24,27.41,622971,23.1180678856851,23.3980298087044,23.1095841910482,23.2538069998763,734315.680442813,0.0,1.0
2016-09-15,27.56,27.67,27.1418,27.17,530911,23.3810624194305,23.474383060437,23.0262743097133,23.0501983285895,625801.637988886,0.0,1.0
2016-09-16,27.06,27.36,27.06,27.36,777315,22.9568776875831,23.2113885266916,22.9568776875831,23.2113885266916,916245.849555444,0.0,1.0
2016-09-19,27.29,27.51,27.11,27.27,318957,23.1520026642329,23.3386439462458,22.9992961607678,23.135035274959,375964.734292605,0.0,1.0
2016-09-20,27.14,27.54,27.09,27.39,436366,23.0247472446787,23.3640950301566,22.9823287714939,23.2368396106024,514358.447202371,0.0,1.0
2016-09-21,27.7,27.71,27.09,27.1,619337,23.4998341443478,23.5083178389848,22.9823287714939,22.9908124661309,730032.169360067,0.0,1.0
2016-09-22,27.76,27.97,27.61,27.87,378830,23.5507363121695,23.7288938995454,23.4234808926153,23.6440569531759,446538.938766252,0.0,1.0
2016-09-23,27.28,27.76,27.27,27.66,398870,23.143518969596,23.5507363121695,23.135035274959,23.4658993658,470160.722502691,0.0,1.0
2016-09-26,26.45,27.24,26.45,27.1,669913,22.4393723147292,23.1095841910482,22.4393723147292,22.9908124661309,789647.705001495,0.0,1.0
2016-09-27,26.55,26.73,26.37,26.4,697351,22.5242092610987,22.6769157645638,22.3715027576336,22.3969538415445,821989.746027465,0.0,1.0
2016-09-28,27.04,27.08,26.57,26.72,415243,22.9399102983092,22.973845076857,22.5411766503726,22.6684320699268,489460.097009515,0.0,1.0
2016-09-29,27.5,28.02,27.43,27.93,1191545,23.3301602516088,23.7713123727302,23.2707743891502,23.6949591209976,1404511.89132918,0.0,1.0
2016-09-30,27.75,27.82,27.3,27.56,573307,23.5422526175326,23.6016384799912,23.1604863588699,23.3810624194305,675775.148133102,0.0,1.0
2016-10-03,27.61,27.9,27.49,27.7,872841,23.4234808926153,23.6695080370868,23.3216765569719,23.4998341443478,1028845.37616259,0.0,1.0
2016-10-04,27.84,27.87,27.42,27.73,600653,23.6186058692651,23.6440569531759,23.2622906945133,23.5252852282587,708008.745840523,0.0,1.0
2016-10-05,28.18,28.43,27.87,27.99,734018,23.9070514869214,24.1191438528451,23.6440569531759,23.7458612888193,865210.302128464,0.0,1.0
2016-10-06,28.42,28.43,28.03,28.22,522433,24.1106601582081,24.1191438528451,23.7797960673671,23.9409862654691,615808.350438111,0.0,1.0
2016-10-07,28.52,28.6,28.32,28.42,496542,24.1954971045776,24.2633666616732,24.0258232118386,24.1106601582081,585289.807388201,0.0,1.0
2016-10-10,28.53,28.72,28.52,28.59,308050,24.2039807992146,24.3651709973166,24.1954971045776,24.2548829670362,363108.30738575,0.0,1.0
2016-10-11,28.3,28.585,28.14,28.39,417109,24.0088558225647,24.2506411197178,23.8731167083736,24.0852090742973,491659.610405334,0.0,1.0
2016-10-12,28.85,28.88,28.3,28.34,616593,24.4754590275969,24.5009101115078,24.0088558225647,24.0427906011125,726797.729511125,0.0,1.0
2016-10-13,28.57,28.77,28.11,28.59,697969,24.2379155777623,24.4075894705013,23.8476656244627,24.2548829670362,822718.202232512,0.0,1.0
2016-10-14,28.67,28.98,28.62,28.76,760740,24.3227525241318,24.5857470578772,24.2803340509471,24.3991057758644,896708.371240501,0.0,1.0
2016-10-17,29.07,29.14,28.56,28.58,879561,24.6621003096098,24.7214861720684,24.2294318831254,24.2463992723993,1036766.45334367,0.0,1.0
2016-10-18,29.66,29.67,29.21,29.35,1124236,25.1626382931898,25.1711219878267,24.7808720345271,24.8996437594443,1325172.63776051,0.0,1.0
2016-10-19,29.8,29.91,29.61,29.75,1080643,25.281410018107,25.3747306591135,25.120219820005,25.2389915449223,1273788.18574342,0.0,1.0
2016-10-20,30.0,30.02,29.63,29.66,966196,25.451083910846,25.4680513001199,25.1371872092789,25.1626382931898,1138885.87619829,0.0,1.0
2016-10-21,29.97,30.06,29.64,29.8,1269848,25.4256328269352,25.5019860786677,25.1456709039159,25.281410018107,1496810.12146463,0.0,1.0
2016-10-24,29.96,30.25,29.9,30.0,595322,25.4171491322982,25.6631762767697,25.3662469644765,25.451083910846,701724.92702321,0.0,1.0
2016-10-25,30.09,30.2,29.81,30.02,559003,25.5274371625785,25.620757803585,25.289893712744,25.4680513001199,658914.569561944,0.0,1.0
2016-10-26,30.08,30.22,29.89,29.89,811328,25.5189534679416,25.6377251928589,25.3577632698396,25.3577632698396,956338.051662607,0.0,1.0
2016-10-27,30.0,30.32,29.78,30.26,694482,25.451083910846,25.7225621392284,25.2644426288331,25.6716599714067,818607.964713101,0.0,1.0
2016-10-28,29.76,30.15,29.6,30.08,565961,25.2474752395592,25.5783393304002,25.1117361253681,25.5189534679416,667116.18489319,0.0,1.0
2016-10-31,29.89,30.02,29.72,29.81,735190,25.3577632698396,25.4680513001199,25.2135404610114,25.289893712744,866591.77570826,0.0,1.0
2016-11-01,29.78,29.965,29.45,29.88,964639,25.2644426288331,25.4213909796167,24.9844807058138,25.3492795752026,1137050.59090499,0.0,1.0
2016-11-02,29.66,29.9,29.59,29.62,824829,25.1626382931898,25.3662469644765,25.1032524307311,25.128703514642,972252.108659895,0.0,1.0
2016-11-03,29.42,29.87,29.37,29.63,942914,24.959029621903,25.3407958805657,24.9166111487182,25.1371872092789,1111442.64421466,0.0,1.0
2016-11-04,31.8,32.06,30.38,30.53,2511180,26.9781489454968,27.1987250060574,25.7734643070501,25.9007197266043,2960007.5291055,0.0,1.0
2016-11-07,32.1,32.31,31.73,32.0,1958748,27.2326597846052,27.4108173719812,26.9187630830381,27.1478228382357,2308838.40569786,0.0,1.0
2016-11-08,32.62,32.94,31.94,32.06,1446584,27.6738119057266,27.9452901341089,27.0969206704141,27.1987250060574,1705134.45132708,0.0,1.0
2016-11-09,32.83,33.15,32.25,32.4,1511530,27.8519694931025,28.1234477214848,27.3599152041595,27.4871706237137,1781688.36183341,0.0,1.0
2016-11-10,34.03,34.23,33.12,33.16,1479263,28.8700128495363,29.0396867422753,28.097996637574,28.1319314161218,1743654.22531527,0.0,1.0
2016-11-11,34.35,34.4,33.55,33.89,1051470,29.1414910779187,29.1839095511034,28.4627955069628,28.751241124619,1239401.04517739,0.0,1.0
2016-11-14,34.79,35.155,34.38,34.56,1236930,29.6250616722248,29.9358736156097,29.2759304481485,29.4292075709137,1452580.76341308,0.13,1.0
2016-11-15,34.93,35.135,34.13,34.55,1186949,29.7442772121532,29.9188428241913,29.0630455554191,29.4206921752045,1393885.89859766,0.0,1.0
2016-11-16,34.57,34.84,34.47,34.71,1182554,29.4377229666229,29.6676386507706,29.3525690095311,29.5569385065513,1388724.65870922,0.0,1.0
2016-11-17,34.91,34.98,34.45,34.6,1004032,29.7272464207349,29.7868541906991,29.3355382181128,29.4632691537504,1179078.50003732,0.0,1.0
2016-11-18,34.74,34.98,34.57,34.84,795801,29.5824846936789,29.7868541906991,29.4377229666229,29.6676386507706,934543.768931869,0.0,1.0
2016-11-21,34.69,35.06,34.67,34.85,555640,29.539907715133,29.8549773563725,29.5228769237146,29.6761540464798,652512.24837529,0.0,1.0
2016-11-22,34.84,35.347,34.77,35.03,872760,29.6676386507706,30.0993692132259,29.6080308808064,29.829431169245,1024920.07395439,0.0,1.0
2016-11-23,35.24,35.305,34.74,34.91,558071,30.0082544791377,30.0636045512473,29.5824846936789,29.7272464207349,655367.077537698,0.0,1.0
2016-11-25,35.43,35.4898,35.18,35.37,429399,30.170046997612,30.2209690639529,29.9571621048826,30.118954623357,504261.944676592,0.0,1.0
2016-11-28,35.26,35.58,35.23,35.27,1056369,30.025285270556,30.2977779332497,29.9997390834285,30.0338006662652,1240540.11824915,0.0,1.0
2016-11-29,35.87,36.24,35.6,35.63,1579825,30.5447244088158,30.8597940500553,30.314808724668,30.3403549117956,1855257.29391241,0.0,1.0
2016-11-30,35.76,36.205,35.745,36.09,1517067,30.4510550560149,30.8299901650732,30.4382819624511,30.7320631144177,1781557.8415988,0.0,1.0
2016-12-01,36.54,36.59,35.79,36.01,2054703,31.1152559213306,31.1578328998765,30.4766012431424,30.6639399487443,2412927.20875649,0.0,1.0
2016-12-02,36.55,36.6565,36.13,36.41,1004025,31.1237713170398,31.2144602813425,30.7661246972544,31.0045557771113,1179070.2796325,0.0,1.0
2016-12-05,36.95,36.98,36.705,36.85,1163651,31.4643871454069,31.4899333325344,31.255759950532,31.3792331883151,1366526.04264299,0.0,1.0
2016-12-06,37.64,37.83,36.75,37.0,1548111,32.05194944934,32.2137419678144,31.2940792312233,31.5069641239527,1818014.16266741,0.0,1.0
2016-12-07,37.73,38.11,37.48,37.73,1608424,32.1285880107226,32.4521730476713,31.9157031179932,32.1285880107226,1888842.34500896,0.0,1.0
2016-12-08,37.75,38.15,37.47,37.78,1520882,32.145618802141,32.486234630508,31.907187722284,32.1711649892685,1786037.96223005,0.0,1.0
2016-12-09,37.83,37.96,37.326,37.69,1439276,32.2137419678144,32.3244421120337,31.7845660240719,32.0945264278859,1690204.48274529,0.0,1.0
2016-12-12,38.01,38.145,37.56,37.56,777226,32.3670190905796,32.4819769326534,31.9838262836666,31.9838262836666,912730.337549011,0.0,1.0
2016-12-13,38.15,38.4114,37.8,38.17,975624,32.486234630508,32.7088270743459,32.1881957806869,32.5032654219264,1145717.74855823,0.0,1.0
2016-12-14,38.04,38.55,37.8,38.04,1049493,32.3925652777071,32.8268504588751,32.1881957806869,32.3925652777071,1232465.33202096,0.0,1.0
2016-12-15,38.31,38.57,37.95,38.08,979079,32.6224809618549,32.8438812502934,32.3159267163245,32.4266268605438,1149775.10551262,0.0,1.0
2016-12-16,38.86,39.03,38.36,38.47,2164228,33.0908277258596,33.2355894529156,32.6650579404007,32.7587272932017,2541547.18572593,0.0,1.0
2016-12-19,38.54,38.94,38.17,38.85,1473545,32.8183350631659,33.158950891533,32.5032654219264,33.0823123301504,1730448.06175251,0.0,1.0
2016-12-20,38.59,38.95,38.44,38.76,1101418,32.8609120417118,33.1674662872421,32.7331811060741,33.0056737687678,1293443.12069148,0.0,1.0
2016-12-21,38.64,38.84,38.4,38.7,938726,32.9034890202577,33.0737969344412,32.6991195232374,32.9545813945127,1102386.82036632,0.0,1.0
2016-12-22,38.59,38.74,38.2001,38.57,681584,32.8609120417118,32.9886429773494,32.528896763011,32.8438812502934,800413.772040572,0.0,1.0
2016-12-23,38.81,39.02,38.52,38.59,646758,33.0482507473137,33.2270740572064,32.8013042717476,32.8609120417118,759516.083677751,0.0,1.0
2016-12-27,38.4,38.94,38.4,38.9,961678,32.6991195232374,33.158950891533,32.6991195232374,33.1248893086963,1129340.35345377,0.0,1.0
2016-12-28,37.93,38.54,37.9,38.52,905067,32.2988959249061,32.8183350631659,32.2733497377786,32.8013042717476,1062859.59092268,0.0,1.0
2016-12-29,37.94,38.26,37.84,38.0,692018,32.3074113206153,32.579903983309,32.2222573635236,32.3585036948704,812666.872608473,0.0,1.0
2016-12-30,37.77,38.13,37.58,37.96,863583,32.1626495935593,32.4692038390897,32.000857075085,32.3244421120337,1014143.12322489,0.0,1.0
2017-01-03,38.95,38.95,38.02,38.14,1786755,33.1674662872421,33.1674662872421,32.3755344862887,32.4777192347989,2098264.20406341,0.0,1.0
2017-01-04,39.36,39.505,38.91,38.97,1381448,33.5165975113184,33.6400707491014,33.1334047044054,33.1844970786605,1622294.54411768,0.0,1.0
2017-01-05,38.64,39.22,38.53,39.22,923694,32.9034890202577,33.3973819713899,32.8098196674567,33.3973819713899,1084734.08816997,0.0,1.0
2017-01-06,38.73,39.05,38.55,38.81,703335,32.9801275816403,33.2526202443339,32.8268504588751,33.0482507473137,825956.918528245,0.0,1.0
2017-01-09,38.47,38.74,38.3,38.5,907290,32.7587272932017,32.9886429773494,32.6139655661457,32.7842734803292,1065470.15662734,0.0,1.0
2017-01-10,39.15,39.23,38.33,38.61,987753,33.3377742014257,33.4058973670991,32.6395117532732,32.8779428331301,1159961.36143805,0.0,1.0
2017-01-11,39.29,39.51,38.999,39.32,1031358,33.4569897413541,33.644328446956,33.2091917262171,33.4825359284817,1211168.61179872,0.0,1.0
2017-01-12,39.06,39.37,38.6875,39.05,844999,33.2611356400431,33.5251129070275,32.9439371498763,33.2526202443339,992319.12275011,0.0,1.0
2017-01-13,39.2,39.6999,39.06,39.19,737848,33.3803511799716,33.8060358114733,33.2611356400431,33.3718357842624,866487.0373609,0.0,1.0
2017-01-17,38.96,39.44,38.85,38.97,670895,33.1759816829513,33.5847206769918,33.0823123301504,33.1844970786605,787861.213868225,0.0,1.0
2017-01-18,39.67,39.68,38.93,39.2,603159,33.7805747783028,33.789090174012,33.1504354958238,33.3803511799716,708315.87937836,0.0,1.0
2017-01-19,39.91,40.055,39.61,39.8,1031415,33.9849442753231,34.1084175131061,33.7294824040478,33.8912749225221,1211235.54938089,0.0,1.0
2017-01-20,39.65,40.1,39.545,39.91,641453,33.7635439868845,34.1467367937974,33.6741323319381,33.9849442753231,753286.191161678,0.0,1.0
2017-01-23,39.64,39.85,39.47,39.56,799199,33.7550285911753,33.933851901068,33.6102668641193,33.6869054255019,938534.188304088,0.0,1.0
2017-01-24,40.06,40.155,39.64,39.64,799532,34.1126752109607,34.1935714701979,33.7550285911753,33.7550285911753,938925.244705192,0.0,1.0
2017-01-25,39.92,40.43,39.76,40.4,898539,33.9934596710323,34.4277448522003,33.8572133396854,34.4021986650727,1055193.4762488,0.0,1.0
2017-01-26,40.22,40.23,39.68,39.89,871402,34.2489215423075,34.2574369380167,33.789090174012,33.9679134839047,1023325.31541776,0.0,1.0
2017-01-27,39.86,40.32,39.73,40.3,1118531,33.9423672967772,34.3340754993993,33.8316671525579,34.317044707981,1313539.66180884,0.0,1.0
2017-01-30,39.3,39.56,38.9,39.55,1228341,33.4655051370633,33.6869054255019,33.1248893086963,33.6783900297927,1442494.32668914,0.0,1.0
2017-01-31,38.91,39.48,38.54,39.14,1070312,33.1334047044054,33.6187822598285,32.8183350631659,33.3292588057165,1256913.99032297,0.0,1.0
2017-02-01,39.56,39.705,39.1,39.15,968056,33.6869054255019,33.810378663285,33.2951972228798,33.3377742014257,1136830.31659562,0.0,1.0
2017-02-02,39.6,39.9201,39.42,39.49,569149,33.7209670083386,33.9935448249893,33.5676898855734,33.6272976555377,668376.455349773,0.0,1.0
2017-02-03,40.01,40.14,39.81,39.98,760224,34.0700982324148,34.1807983766341,33.8997903182313,34.0445520452873,892764.148565361,0.0,1.0
2017-02-06,40.13,40.39,39.96,39.96,815578,34.172282980925,34.3936832693635,34.027521253869,34.027521253869,957768.761258048,0.0,1.0
2017-02-07,40.09,40.61,39.99,40.3,974533,34.1382213980883,34.5810219749654,34.0530674409965,34.317044707981,1144436.53974861,0.0,1.0
2017-02-08,40.21,40.28,39.91,40.1,842883,34.2404061465984,34.3000139165626,33.9849442753231,34.1467367937974,989834.211804962,0.0,1.0
2017-02-09,40.49,40.69,40.14,40.16,650753,34.4788372264553,34.6491451406388,34.1807983766341,34.1978291680525,764207.586147443,0.0,1.0
2017-02-10,40.79,40.86,40.54,40.77,639573,34.7342990977306,34.7939068676948,34.5214142050012,34.7172683063123,751078.425293588,0.0,1.0
2017-02-13,40.8,41.23,40.73,41.0,951576,34.7428144934398,35.1089765089344,34.6832067234755,34.9131224076233,1117477.13494342,0.0,1.0
2017-02-14,41.27,41.29,40.58,40.63,952048,35.1430380917711,35.1600688831894,34.5554757878379,34.5980527663838,1118031.42509754,0.0,1.0
2017-02-15,41.67,41.725,41.16,41.16,825466,35.4836539201381,35.5304885965386,35.0493687389701,35.0493687389701,969380.670249366,0.0,1.0
2017-02-16,41.79,41.99,41.45,41.64,908874,35.5858386686482,35.7561465828318,35.2963152145362,35.4581077330106,1067330.31680556,0.0,1.0
2017-02-17,41.01,41.55,40.92,41.55,847227,34.9216378033325,35.381469171628,34.8449992419499,35.381469171628,994935.560172506,0.0,1.0
2017-02-21,41.36,41.38,40.99,41.23,667420,35.2196766531537,35.236707444572,34.9046070119141,35.1089765089344,783780.370042897,0.0,1.0
2017-02-22,41.42,41.58,41.22,41.44,1006669,35.2707690274087,35.4070153587555,35.1004611132252,35.2877998188271,1182175.24397039,0.0,1.0
2017-02-23,41.48,42.0,41.23,41.86,1167124,35.3218614016638,35.7646619785409,35.1089765089344,35.6454464386125,1370604.53778123,0.0,1.0
2017-02-24,42.38,42.9399,41.66,41.9,1911482,36.0882470154897,36.5650240212464,35.4751385244289,35.6795080214492,2244736.55163216,0.0,1.0
2017-02-27,41.88,42.415,41.38,42.3,1464593,35.6624772300308,36.1180509004718,35.236707444572,36.0201238498162,1719935.33832106,0.0,1.0
2017-02-28,41.11,41.37,40.82,41.31,1546348,35.0067917604242,35.2281920488628,34.7598452848581,35.1770996746078,1815943.7949943,0.0,1.0
2017-03-01,41.65,42.195,41.46,41.59,2003435,35.4666231287198,35.9307121948699,35.3048306102454,35.4155307544647,2352720.96379625,0.0,1.0
2017-03-02,41.16,41.74,41.095,41.56,976458,35.0493687389701,35.5432616901024,34.9940186668605,35.3899845673372,1146697.15107631,0.0,1.0
2017-03-03,40.79,41.31,40.76,41.2,931181,34.7342990977306,35.1770996746078,34.7087529106031,35.0834303218068,1093526.39830529,0.0,1.0
2017-03-06,40.66,40.79,40.5,40.66,1057916,34.7449433423671,34.8560314543815,34.6082195121954,34.7449433423671,1238017.97965659,0.1425,1.0
2017-03-07,40.65,40.76,40.36,40.55,1215098,34.7363981029813,34.8303957362243,34.4885861607953,34.6509457091241,1421958.99395109,0.0,1.0
2017-03-08,40.19,40.97,40.14,40.77,1013120,34.3433170912379,35.0098457633246,34.3005908943093,34.8389409756101,1185595.8086934,0.0,1.0
2017-03-09,39.81,40.55,39.79,40.28,741558,34.0185979945803,34.6509457091241,34.0015075158088,34.4202242457094,867802.488059715,0.0,1.0
2017-03-10,40.06,40.3,39.79,39.95,916073,34.2322289792234,34.4373147244809,34.0015075158088,34.1382313459804,1072027.31093769,0.0,1.0
2017-03-13,40.52,40.575,39.77,39.83,680218,34.6253099909669,34.6723088075884,33.9844170370373,34.0356884733517,796019.829633021,0.0,1.0
2017-03-14,40.38,40.505,40.07,40.33,753571,34.5056766395667,34.6124921318883,34.2407742186092,34.4629504426381,881860.607976245,0.0,1.0
2017-03-15,40.63,40.8,40.31,40.31,861278,34.7193076242099,34.8645766937672,34.4458599638666,34.4458599638666,1007903.88791045,0.0,1.0
2017-03-16,40.17,40.94,40.145,40.78,1086226,34.3262266124664,34.9842100451674,34.3048635140021,34.8474862149958,1271147.53720566,0.0,1.0
2017-03-17,39.06,40.22,39.04,40.2,1949453,33.3777050406507,34.3689528093951,33.3606145618793,34.3518623306236,2281332.2272236,0.0,1.0
2017-03-20,37.78,39.115,37.72,38.89,2866103,32.2839143992776,33.4247038572722,32.2326429629633,33.2324359710933,3354034.76792836,0.0,1.0
2017-03-21,36.9,38.45,36.73,38.24,2075599,31.5319333333336,32.8564454381213,31.3866642637763,32.6769954110211,2428953.60364834,0.0,1.0
2017-03-22,36.75,37.14,36.11,36.65,1740694,31.4037547425477,31.7370190785911,30.8568594218612,31.3183023486904,2037033.62940002,0.0,1.0
2017-03-23,36.89,37.25,36.64,36.64,840204,31.5233880939479,31.8310167118341,31.3097571093047,31.3097571093047,983242.203142202,0.0,1.0
2017-03-24,36.85,37.26,36.7,36.83,738814,31.489207136405,31.8395619512198,31.3610285456191,31.4721166576335,864591.343378873,0.0,1.0
2017-03-27,36.38,36.49,36.01,36.28,1366876,31.0875808852758,31.1815785185188,30.7714070280039,31.0021284914185,1599576.01923128,0.0,1.0
2017-03-28,36.84,37.01,36.025,36.14,750749,31.4806618970193,31.6259309665766,30.7842248870825,30.8824951400183,878558.184401412,0.0,1.0
2017-03-29,36.64,36.98,36.54,36.9,884020,31.3097571093047,31.6002952484194,31.2243047154474,31.5319333333336,1034517.53671938,0.0,1.0
2017-03-30,37.05,37.14,36.64,36.64,676969,31.6601119241195,31.7370190785911,31.3097571093047,31.3097571093047,792217.712625713,0.0,1.0
2017-03-31,37.11,37.225,36.86,36.97,866465,31.7113833604339,31.8096536133698,31.4977523757907,31.5917500090337,1013973.93436071,0.0,1.0
2017-04-03,37.17,37.43,36.85,37.05,853580,31.7626547967483,31.9848310207772,31.489207136405,31.6601119241195,998895.363219075,0.0,1.0
2017-04-04,37.51,37.56,37.24,37.24,838179,32.053192935863,32.0959191327916,31.8224714724483,31.8224714724483,980872.462625181,0.0,1.0
2017-04-05,36.83,37.81,36.795,37.81,1119656,31.4721166576335,32.3095501174348,31.4422083197835,32.3095501174348,1310268.73497554,0.0,1.0
2017-04-06,38.05,38.1,36.7,36.85,1791113,32.5146358626923,32.5573620596209,31.3610285456191,31.489207136405,2096036.07242603,0.0,1.0
2017-04-07,38.7,38.8,38.05,38.05,2599641,33.0700764227645,33.1555288166218,32.5146358626923,32.5146358626923,3042209.68267088,0.0,1.0
2017-04-10,38.56,38.92,38.21,38.76,1024459,32.9504430713643,33.2580716892505,32.6513596928639,33.1213478590789,1198865.18534649,0.0,1.0
2017-04-11,38.24,38.54,37.87,38.44,670545,32.6769954110211,32.9333525925929,32.3608215537492,32.8479001987356,784700.07653616,0.0,1.0
2017-04-12,38.07,38.47,37.9,38.31,842204,32.5317263414637,32.8735359168928,32.3864572719063,32.7368120867212,985582.687603458,0.0,1.0
2017-04-13,37.67,38.29,37.66,37.98,575700,32.1899167660346,32.7197216079497,32.1813715266489,32.4548191869922,673708.452172289,0.0,1.0
2017-04-17,38.15,38.24,37.71,37.71,562271,32.6000882565495,32.6769954110211,32.2240977235775,32.2240977235775,657993.269257192,0.0,1.0
2017-04-18,37.96,38.11,37.84,37.99,807195,32.4377287082207,32.5659072990066,32.335185835592,32.4633644263779,944613.677351417,0.0,1.0
2017-04-19,38.14,38.59,38.04,38.19,924920,32.5915430171638,32.9760787895215,32.5060906233065,32.6342692140924,1082380.44395205,0.0,1.0
2017-04-20,38.48,38.5,38.06,38.17,866704,32.8820811562785,32.89917163505,32.523181102078,32.617178735321,1014253.62225383,0.0,1.0
2017-04-21,38.01,38.59,38.01,38.59,637995,32.4804549051493,32.9760787895215,32.4804549051493,32.9760787895215,746608.691929234,0.0,1.0
2017-04-24,38.43,38.718,38.335,38.67,864926,32.8393549593499,33.0854578536588,32.7581751851855,33.0444407046073,1012172.93156778,0.0,1.0
2017-04-25,38.79,38.96,38.61,38.63,731731,33.1469835772361,33.2922526467934,32.993169268293,33.0102597470644,856302.517659338,0.0,1.0
2017-04-26,38.85,39.3,38.69,38.69,792549,33.1982550135504,33.5827907859082,33.0615311833788,33.0615311833788,927474.309641647,0.0,1.0
2017-04-27,38.78,39.0,38.6,38.88,636777,33.1384383378503,33.3264336043363,32.9846240289073,33.2238907317076,745183.33689233,0.0,1.0
2017-04-28,38.13,38.8,38.07,38.79,680338,32.5829977777781,33.1555288166218,32.5317263414637,33.1469835772361,796160.258700696,0.0,1.0
2017-05-01,37.92,38.4391,37.7,38.34,798314,32.4035477506778,32.8471311271909,32.2155524841918,32.7624478048783,934220.756101214,0.0,1.0
2017-05-02,38.02,38.207,37.84,37.84,650911,32.4890001445351,32.6487961210482,32.335185835592,32.335185835592,761723.540580018,0.0,1.0
2017-05-03,37.93,38.47,37.66,38.01,1176506,32.4120929900635,32.8735359168928,32.1813715266489,32.4804549051493,1376797.00578672,0.0,1.0
2017-05-04,37.68,38.1,37.28,37.9,873424,32.1984620054203,32.5573620596209,31.8566524299913,32.3864572719063,1022117.65004365,0.0,1.0
2017-05-05,39.2,39.95,38.48,38.5,2119165,33.4973383920509,34.1382313459804,32.8820811562785,32.89917163505,2479936.37666786,0.0,1.0
2017-05-08,39.61,39.9,39.2,39.2,1215418,33.8476932068657,34.0955051490518,33.4973383920509,33.4973383920509,1422333.47146489,0.0,1.0
2017-05-09,39.27,39.7,39.1,39.7,743344,33.557155067751,33.9246003613373,33.4118859981936,33.9246003613373,869892.540683616,0.0,1.0
2017-05-10,39.06,39.49,39.01,39.27,705054,33.3777050406507,33.745150334237,33.3349788437221,33.557155067751,825083.965672887,0.0,1.0
2017-05-11,39.52,39.71,38.83,39.03,870397,33.7707860523942,33.933145600723,33.181164534779,33.3520693224935,1018575.32681154,0.0,1.0
2017-05-12,38.7,39.37,38.61,39.37,851558,33.0700764227645,33.6426074616083,32.993169268293,33.6426074616083,996529.133428749,0.0,1.0
2017-05-15,39.09,39.18,38.62,38.91,785932,33.5251104200545,33.6022979344522,33.1220200670889,33.3707353912592,916390.177245241,0.1425,1.0
2017-05-16,39.16,39.35,38.93,39.35,720481,33.5851451534749,33.7480965727589,33.3878881722364,33.7480965727589,840074.855447836,0.0,1.0
2017-05-17,38.49,39.03,38.47,38.8,822311,33.0105269907367,33.4736520771227,32.9933742097594,33.2763950958842,958807.788766345,0.0,1.0
2017-05-18,38.38,38.63,38.2,38.56,685089,32.9161866953618,33.1305964575775,32.7618116665664,33.0705617241571,798808.077720164,0.0,1.0
2017-05-19,38.68,38.845,38.36,38.36,729764,33.1734784100207,33.3149888530831,32.8990339143845,32.8990339143845,850898.756262876,0.0,1.0
2017-05-22,38.6,38.81,38.49,38.74,712476,33.1048672861116,33.2849714863729,33.0105269907367,33.2249367529525,830741.092006663,0.0,1.0
2017-05-23,38.7,38.88,38.41,38.63,721457,33.1906311909979,33.3450062197933,32.9419158668277,33.1305964575775,841212.863332731,0.0,1.0
2017-05-24,39.04,39.1702,38.66,38.75,899453,33.4822284676114,33.5938930717733,33.1563256290434,33.2335131434411,1048754.7193571,0.0,1.0
2017-05-25,39.3,39.52,39.08,39.08,800038,33.7052146203157,33.8938952110656,33.5165340295659,33.5165340295659,932837.655958694,0.0,1.0
2017-05-26,39.48,39.5,39.11,39.14,689258,33.8595896491111,33.8767424300883,33.5422632010318,33.5679923724977,803669.09705636,0.0,1.0
2017-05-30,38.88,39.46,38.65,39.46,891215,33.3450062197933,33.8424368681338,33.1477492385548,33.8424368681338,1039149.27985324,0.0,1.0
2017-05-31,39.06,39.1,38.77,38.91,892109,33.4993812485886,33.5336868105431,33.2506659244183,33.3707353912592,1040191.67641994,0.0,1.0
2017-06-01,40.03,40.11,39.16,39.16,893851,34.3312911259857,34.3999022498948,33.5851451534749,33.5851451534749,1042222.83393581,0.0,1.0
2017-06-02,39.48,40.0,39.46,40.0,532491,33.8595896491111,34.3055619545198,33.8424368681338,34.3055619545198,620880.078520145,0.0,1.0
2017-06-05,38.94,39.47,38.875,39.47,643130,33.3964645627251,33.8510132586224,33.340718024549,33.8510132586224,749884.232594844,0.0,1.0
2017-06-06,39.37,39.45,38.5201,38.82,1105492,33.7652493537361,33.8338604776452,33.0363419261075,33.2935478768615,1288994.48021355,0.0,1.0
2017-06-07,40.11,40.51,39.54,39.56,1244354,34.3999022498948,34.74295786944,33.9110479920429,33.9282007730201,1450906.41762369,0.0,1.0
2017-06-08,41.09,41.2,40.07,40.12,1185494,35.2403885177805,35.3347288131554,34.3655966879402,34.4084786403834,1382276.14702438,0.0,1.0
2017-06-09,41.67,42.04,40.98,41.13,1522287,35.737819166121,36.0551456142003,35.1460482224056,35.274694079735,1774973.98470622,0.0,1.0
2017-06-12,41.1,41.88,40.87,41.62,1076650,35.2489649082691,35.9179233663823,35.0517079270306,35.6949372136779,1255364.94802488,0.0,1.0
2017-06-13,41.52,41.58,41.02,41.08,742816,35.6091733087916,35.6606316517234,35.1803537843601,35.2318121272919,866117.279739978,0.0,1.0
2017-06-14,41.8,41.87,41.21,41.47,946122,35.8493122424732,35.9093469758936,35.3433052036441,35.5662913563484,1103170.38532039,0.0,1.0
2017-06-15,41.98,42.26,41.19,41.44,881461,36.0036872712686,36.2438262049502,35.3261524226668,35.5405621848825,1027776.1969544,0.0,1.0
2017-06-16,41.98,42.0,41.59,42.0,1129570,36.0036872712686,36.0208400522458,35.669208042212,36.0208400522458,1317069.22801324,0.0,1.0
2017-06-19,41.94,42.2,41.76,42.0,800625,35.969381709314,36.1923678620184,35.8150066805187,36.0208400522458,933522.093077991,0.0,1.0
2017-06-20,41.75,41.93,41.57,41.79,453849,35.8064302900301,35.9608053188254,35.6520552612347,35.8407358519846,529184.160401377,0.0,1.0
2017-06-21,41.24,41.68,41.2,41.65,869165,35.3690343751099,35.7463955566097,35.3347288131554,35.7206663851438,1013439.16319142,0.0,1.0
2017-06-22,41.14,41.54,41.1,41.34,602469,35.2832704702236,35.6263260897688,35.2489649082691,35.4547982799962,702473.844677101,0.0,1.0
2017-06-23,40.65,41.28,40.49,41.2,1556105,34.8630273362808,35.4033399370645,34.7258050884627,35.3347288131554,1814405.49152115,0.0,1.0
2017-06-26,41.55,41.715,40.38,40.77,1498279,35.6349024802575,35.7764129233199,34.6314647930878,34.9659440221443,1746980.85632449,0.0,1.0
2017-06-27,41.48,41.88,41.47,41.75,691108,35.5748677468371,35.9179233663823,35.5662913563484,35.8064302900301,805826.181674245,0.0,1.0
2017-06-28,41.88,42.08,41.55,41.77,720400,35.9179233663823,36.0894511761549,35.6349024802575,35.8235830710073,839980.410121322,0.0,1.0
2017-06-29,42.15,42.23,41.57,42.21,621728,36.1494859095753,36.2180970334843,35.6520552612347,36.200944252507,724929.678545126,0.0,1.0
2017-06-30,41.74,42.489,41.59,42.27,681081,35.7978538995414,36.4402255471398,35.669208042212,36.2524025954388,794134.78304531,0.0,1.0
2017-07-03,42.62,42.9,41.95,42.09,584728,36.5525762625409,36.7927151962225,35.9779580998027,36.0980275666435,681787.986187424,0.0,1.0
2017-07-05,42.69,43.0,42.25,42.68,1235588,36.6126109959613,36.8784791011088,36.2352498144616,36.6040346054727,1440685.33450997,0.0,1.0
2017-07-06,42.92,43.18,42.6,42.68,744495,36.8098679771998,37.0328541299042,36.5354234815636,36.6040346054727,868074.979779669,0.0,1.0
2017-07-07,42.81,43.0038,42.74,42.93,544203,36.7155276818249,36.8817381294945,36.6554929484044,36.8184443676884,634536.173138886,0.0,1.0
2017-07-10,43.38,43.545,42.68,42.88,740088,37.2043819396768,37.3458923827392,36.6040346054727,36.7755624152453,862936.454422361,0.0,1.0
2017-07-11,43.08,43.52,42.88,43.49,827646,36.9470902250179,37.3244514065176,36.7755624152453,37.2987222350517,965028.35440765,0.0,1.0
2017-07-12,44.08,44.1,43.17,43.23,812307,37.8047292738809,37.8218820548581,37.0242777394155,37.0757360823473,947143.207946169,0.0,1.0
2017-07-13,44.03,44.5,43.98,44.2,680681,37.7618473214377,38.1649376744033,37.7189653689946,37.9076459597444,793668.386371171,0.0,1.0
2017-07-14,44.41,44.545,43.59,43.89,528529,38.0877501600056,38.2035314316021,37.384486139938,37.6417778545969,616260.419462816,0.0,1.0
2017-07-17,44.71,44.97,44.19,44.5,718981,38.3450418746645,38.5680280273689,37.8990695692558,38.1649376744033,838325.867919821,0.0,1.0
2017-07-18,44.67,44.86,44.481,44.65,625183,38.31073631271,38.473687731994,38.1486425324749,38.2935835317328,728958.179817989,0.0,1.0
2017-07-19,44.59,45.03,44.5,44.67,1089781,38.242125188801,38.6194863703007,38.1649376744033,38.31073631271,1270675.58484512,0.0,1.0
2017-07-20,44.75,45.06,44.44,44.62,1195176,38.3793474366191,38.6452155417666,38.1134793314715,38.2678543602669,1393565.27852188,0.0,1.0
2017-07-21,45.09,45.09,44.52,44.52,463706,38.6709447132325,38.6709447132325,38.1820904553806,38.1820904553806,540677.340443806,0.0,1.0
2017-07-24,45.18,45.38,45.07,45.11,570254,38.7481322276302,38.9196600374027,38.6537919322552,38.6880974942097,664911.422533765,0.0,1.0
2017-07-25,45.38,45.59,45.16,45.48,451130,38.9196600374027,39.099764237664,38.7309794466529,39.005423942289,526013.829008929,0.0,1.0
2017-07-26,44.64,45.47,44.64,45.43,475797,38.2850071412441,38.9968475518004,38.2850071412441,38.9625419898459,554775.345911292,0.0,1.0
2017-07-27,44.5,44.76,44.38,44.67,612405,38.1649376744033,38.3879238271077,38.0620209885398,38.31073631271,714059.138062672,0.0,1.0
2017-07-28,44.67,44.71,44.23,44.56,339002,38.31073631271,38.3450418746645,37.9333751312103,38.2163960173351,395273.513314754,0.0,1.0
2017-07-31,45.01,45.07,44.76,44.76,401572,38.6023335893234,38.6537919322552,38.3879238271077,38.3879238271077,468229.613066685,0.0,1.0
2017-08-01,45.12,45.49,45.02,45.43,886355,38.6966738846984,39.0140003327777,38.6109099798121,38.9625419898459,1033482.56026247,0.0,1.0
2017-08-02,45.1,45.56,45.0,45.13,660757,38.6795211037211,39.0740350661981,38.5937571988348,38.705250275187,770437.168032391,0.0,1.0
2017-08-03,44.91,45.729,44.61,45.3,751514,38.5165696844371,39.2189760654559,38.2592779697782,38.8510489134937,876259.075419095,0.0,1.0
2017-08-04,44.35,45.02,44.3,45.02,794384,38.0362918170739,38.6109099798121,37.9934098646307,38.6109099798121,926245.138969761,0.0,1.0
2017-08-07,44.24,44.595,44.19,44.35,768963,37.9419515216989,38.2464133840453,37.8990695692558,38.0362918170739,896604.46433665,0.0,1.0
2017-08-08,44.23,44.79,44.115,44.27,629047,37.9333751312103,38.4136529985736,37.8347466405911,37.9676806931648,733463.571690155,0.0,1.0
2017-08-09,44.04,44.1,43.8201,43.99,606142,37.7704237119263,37.8218820548581,37.5818288850814,37.7275417594832,706756.532137367,0.0,1.0
2017-08-10,43.47,44.4199,43.43,43.89,609307,37.2815694540744,38.0962407865894,37.2472638921199,37.6417778545969,710446.895821478,0.0,1.0
2017-08-11,43.57,43.65,43.08,43.24,666918,37.3673333589607,37.4359444828698,36.9470902250179,37.0843124728359,777620.842805792,0.0,1.0
2017-08-14,44.02,44.09,43.69,43.9,720485,37.8754844954121,37.9357135711658,37.5915474240016,37.7722346512628,837368.818446184,0.1425,1.0
2017-08-15,43.44,44.15,43.43,44.11,451554,37.3764435820241,37.9873384932404,37.367839428345,37.952921878524,524809.315176094,0.0,1.0
2017-08-16,43.26,43.67,43.15,43.67,567992,37.2215688158002,37.5743391166434,37.1269231253301,37.5743391166434,660136.977073618,0.0,1.0
2017-08-17,42.82,43.48,42.81,43.28,474216,36.8429860539197,37.4108601967405,36.8343819002406,37.2387771231584,551147.756869714,0.0,1.0
2017-08-18,42.67,42.91,42.5073,42.82,548314,36.7139237487331,36.9204234370316,36.5739341683741,36.8429860539197,637266.627781983,0.0,1.0
2017-08-21,42.28,42.74,42.135,42.66,455952,36.3783617552481,36.7741528244868,36.2536015269011,36.705319595054,529920.799889207,0.0,1.0
2017-08-22,43.1,43.16,42.38,42.38,625401,37.0839023569346,37.1355272790092,36.4644032920391,36.4644032920391,726859.40224302,0.0,1.0
2017-08-23,42.99,43.28,42.78,42.8,714491,36.9892566664644,37.2387771231584,36.8085694392033,36.8257777465615,830402.41567893,0.0,1.0
2017-08-24,42.73,43.09,42.555,43.09,461127,36.7655486708077,37.0752982032555,36.6149759814234,37.0752982032555,535935.336812889,0.0,1.0
2017-08-25,42.6,42.94,42.58,42.76,354156,36.6536946729794,36.9462358980689,36.6364863656212,36.7913611318451,411610.500240293,0.0,1.0
2017-08-28,41.76,42.55,41.6,42.55,553948,35.9309457639347,36.6106739045839,35.7932793050691,36.6106739045839,643814.627980635,0.0,1.0
2017-08-29,41.97,42.01,41.15,41.44,555738,36.1116329911959,36.1460496059123,35.4060923895094,35.6556128462034,645895.018530082,0.0,1.0
2017-08-30,42.4,42.52,41.96,41.96,397801,36.4816115993973,36.5848614435466,36.1030288375168,36.1030288375168,462336.000536738,0.0,1.0
2017-08-31,42.54,42.75,42.26,42.54,519081,36.6020697509048,36.7827569781659,36.3611534478899,36.6020697509048,603291.176981983,0.0,1.0
2017-09-01,42.5,42.88,42.5,42.68,445345,36.5676531361884,36.8946109759943,36.5676531361884,36.7225279024122,517593.033097033,0.0,1.0
2017-09-05,40.19,42.36,40.07,42.25,902260,34.5800936363155,36.4471949846809,34.4768437921663,36.3525492942108,1048633.05985726,0.0,1.0
2017-09-06,40.36,40.72,40.06,40.32,572809,34.7263642488603,35.036113781308,34.4682396384872,34.6919476341439,665735.43588741,0.0,1.0
2017-09-07,39.84,40.28,39.36,40.26,843517,34.2789482575469,34.6575310194275,33.86594888095,34.6403227120693,980360.220725305,0.0,1.0
2017-09-08,40.72,40.79,39.66,39.78,706081,35.036113781308,35.0963428570617,34.1240734913231,34.2273233354723,820628.066784598,0.0,1.0
2017-09-11,41.91,42.09,41.33,41.41,999920,36.0600080691213,36.2148828353451,35.5609671557333,35.6298003851661,1162136.37888465,0.0,1.0
2017-09-12,42.56,42.62,41.98,42.0,631119,36.619278058263,36.6709029803376,36.120237144875,36.1374454522332,733505.02970768,0.0,1.0
2017-09-13,42.15,42.4295,41.89,42.42,550662,36.2665077574198,36.5069938527507,36.0427997617631,36.4988199067555,639995.542312765,0.0,1.0
2017-09-14,42.12,42.26,41.97,42.14,547432,36.2406952963824,36.3611534478899,36.1116329911959,36.2579036037407,636241.541488904,0.0,1.0
2017-09-15,42.73,42.87,41.91,42.19,1086055,36.7655486708077,36.8860068223152,36.0600080691213,36.3009243721362,1262245.00456994,0.0,1.0
2017-09-18,41.42,42.83,41.32,42.74,1033708,35.6384045388452,36.8515902075988,35.5523630020542,36.7741528244868,1201405.78440685,0.0,1.0
2017-09-19,41.41,41.76,41.345,41.5,730283,35.6298003851661,35.9309457639347,35.573873386252,35.7072377682781,848756.341688357,0.0,1.0
2017-09-20,42.26,42.52,41.25,41.35,678626,36.3611534478899,36.5848614435466,35.4921339263005,35.5781754630915,788719.059781759,0.0,1.0
2017-09-21,41.33,42.4017,41.33,42.1,535672,35.5609671557333,36.4830743055228,35.5609671557333,36.2234869890242,622573.72424784,0.0,1.0
2017-09-22,41.55,41.64,41.16,41.31,555434,35.7502585366736,35.8276959197855,35.4146965431885,35.5437588483751,645541.700805483,0.0,1.0
2017-09-25,41.18,41.66,41.08,41.48,596841,35.4319048505468,35.8449042271437,35.3458633137557,35.6900294609198,693666.131800439,0.0,1.0
2017-09-26,39.4,40.48,39.34,40.31,1564467,33.9003654956664,34.8296140930095,33.8487405735918,34.6833434804648,1818269.4758226,0.0,1.0
2017-09-27,37.6,39.86,37.53,39.86,2113013,32.3516178334278,34.2961565649051,32.2913887576741,34.2961565649051,2455805.74081547,0.0,1.0
2017-09-28,38.23,38.23,37.23,37.61,1830004,32.8936795152113,32.8936795152113,32.033264147301,32.3602219871069,2126884.37265425,0.0,1.0
2017-09-29,37.75,38.27,37.15,38.11,1538277,32.4806801386144,32.9280961299277,31.9644309178682,32.7904296710621,1787830.68895666,0.0,1.0
2017-10-02,38.49,38.51,37.01,37.86,1864248,33.117387510868,33.1345958182262,31.8439727663607,32.5753258290845,2166683.75476334,0.0,1.0
2017-10-03,38.69,39.145,38.49,38.86,1385642,33.2894705844501,33.6809595768493,33.117387510868,33.4357411969948,1610433.81101537,0.0,1.0
2017-10-04,37.58,37.86,36.6,37.5,3362631,32.3344095260696,32.5753258290845,31.4912024655175,32.2655762966368,3908148.46574254,0.0,1.0
2017-10-05,37.73,38.54,37.33,37.82,1427920,32.4634718312562,33.1604082792635,32.119305684092,32.5409092143681,1659570.54378048,0.0,1.0
2017-10-06,37.54,37.9,37.48,37.77,718626,32.2999929113532,32.6097424438009,32.2483679892786,32.4978884459726,835208.234071089,0.0,1.0
2017-10-09,37.51,37.71,37.41,37.48,456597,32.2741804503159,32.446263523898,32.1881389135249,32.2483679892786,530670.437824622,0.0,1.0
2017-10-10,37.67,37.78,37.441,37.51,400149,32.4118469091816,32.5064925996517,32.2148117899301,32.2741804503159,465064.91506752,0.0,1.0
2017-10-11,36.93,37.69,36.905,37.62,650090,31.7751395369279,32.4290552165398,31.7536291527302,32.368826140786,755553.682843752,0.0,1.0
2017-10-12,36.77,37.17,36.51,36.93,1026580,31.6374730780623,31.9816392252264,31.4137650824056,31.7751395369279,1193121.41354849,0.0,1.0
2017-10-13,36.89,37.54,36.63,36.72,724179,31.7407229222115,32.2999929113532,31.5170149265548,31.5944523096667,841662.093691805,0.0,1.0
2017-10-16,37.07,37.3,36.89,36.89,625160,31.8955976884354,32.0934932230547,31.7407229222115,31.7407229222115,726579.304967927,0.0,1.0
2017-10-17,37.73,37.92,36.99,37.32,884108,32.4634718312562,32.6269507511591,31.8267644590025,32.1107015304129,1027536.27256476,0.0,1.0
2017-10-18,37.78,38.06,37.63,38.0,541337,32.5064925996517,32.7474089026666,32.3774302944651,32.695783980592,629157.753556566,0.0,1.0
2017-10-19,37.74,37.895,37.16,37.63,766774,32.4720759849353,32.6054403669614,31.9730350715473,32.3774302944651,891167.253163154,0.0,1.0
2017-10-20,37.88,38.15,37.86,38.02,627965,32.5925341364427,32.8248462857785,32.5753258290845,32.7129922879502,729839.358314967,0.0,1.0
2017-10-23,36.61,37.26,36.05,37.12,1826893,31.4998066191966,32.0590766083383,31.0179740131668,31.9386184568309,2123268.67712389,0.0,1.0
2017-10-24,36.9,36.965,36.37,36.57,1042770,31.7493270758906,31.8052540748048,31.2933069308981,31.4653900044802,1211937.9068421,0.0,1.0
2017-10-25,36.05,37.3,35.95,36.93,951099,31.0179740131668,32.0934932230547,30.9319324763758,31.7751395369279,1105395.17943517,0.0,1.0
2017-10-26,36.75,37.23,35.99,36.15,916995,31.6202647707041,32.033264147301,30.9663490910922,31.1040155499579,1065758.50943609,0.0,1.0
2017-10-27,36.53,36.88,36.28,36.73,1198575,31.4309733897638,31.7321187685324,31.2158695477862,31.6030564633459,1393019.05184582,0.0,1.0
2017-10-30,36.75,37.2,36.33,36.34,974972,31.6202647707041,32.0074516862637,31.2588903161817,31.2674944698608,1133141.0808804,0.0,1.0
2017-10-31,37.1,37.5597,36.76,36.92,1158728,31.9214101494727,32.316943094101,31.6288689243832,31.7665353832488,1346707.69864815,0.0,1.0
2017-11-01,37.2,37.9,37.1,37.1,1231173,32.0074516862637,32.6097424438009,31.9214101494727,31.9214101494727,1430905.40443291,0.0,1.0
2017-11-02,36.85,37.44,36.4,37.1,1259821,31.7063063074951,32.2139513745622,31.3191193919354,31.9214101494727,1464200.95105893,0.0,1.0
2017-11-03,37.29,39.75,37.1,38.5,2127294,32.0848890693756,34.201510874435,31.9214101494727,33.1259916645471,2472403.53826611,0.0,1.0
2017-11-06,36.51,37.4962,35.39,37.27,1927357,31.4137650824056,32.2623067182387,30.450099870346,32.0676807620174,2240030.88726897,0.0,1.0
2017-11-07,36.22,36.97,35.9,36.58,1906240,31.1642446257116,31.8095561516443,30.8889117079803,31.4739941581593,2215488.08993228,0.0,1.0
2017-11-08,37.54,37.81,36.72,37.0,1609689,32.2999929113532,32.532305060689,31.5944523096667,31.8353686126816,1870827.8118154,0.0,1.0
2017-11-09,36.95,37.48,36.8,37.39,834359,31.7923478442861,32.2483679892786,31.6632855390996,32.1709306061667,969716.524271763,0.0,1.0
2017-11-10,37.12,37.18,36.6,36.79,546996,31.9386184568309,31.9902433789055,31.4912024655175,31.6546813854205,635734.809489149,0.0,1.0
2017-11-13,37.2,37.5,36.67,36.99,632375,32.0074516862637,32.2655762966368,31.5514315412712,31.8267644590025,734964.789780365,0.0,1.0
2017-11-14,36.8,37.305,36.78,36.87,862522,31.7858947290268,32.2220870344115,31.7686197862393,31.8463570287831,998581.599498421,0.1425,1.0
2017-11-15,36.41,36.81,36.31,36.55,1039893,31.4490333446703,31.7945322004206,31.3626586307327,31.5699579441829,1203932.20723322,0.0,1.0
2017-11-16,36.02,36.601,35.89,36.55,824487,31.1121719603137,31.614009048291,30.9998848321949,31.5699579441829,954546.721388736,0.0,1.0
2017-11-17,36.59,36.68,35.97,35.99,763559,31.6045078297579,31.6822450723017,31.0689846033449,31.0862595461325,884007.558684201,0.0,1.0
2017-11-20,37.07,37.13,36.5,36.5,1138952,32.0191064566582,32.0709312850208,31.5267705872141,31.5267705872141,1318617.39168616,0.0,1.0
2017-11-21,36.21,37.3,36.12,37.3,1191751,31.2762839167951,32.2177682987147,31.1985466742513,32.2177682987147,1379745.23523324,0.0,1.0
2017-11-22,36.27,36.63,36.215,36.3,571271,31.3281087451577,31.6390577153329,31.280602652492,31.3540211593389,661386.850337802,0.0,1.0
2017-11-24,36.35,36.625,36.18,36.58,248701,31.3972085163077,31.634738979636,31.2503715026138,31.5958703583641,287932.646792612,0.0,1.0
2017-11-27,36.47,36.65,36.22,36.22,741553,31.5008581730328,31.6563326581204,31.2849213881889,31.2849213881889,858530.195001232,0.0,1.0
2017-11-28,36.54,36.6,36.24,36.56,861250,31.5613204727891,31.6131453011517,31.3021963309764,31.5785954155766,997108.946285445,0.0,1.0
2017-11-29,36.75,37.22,36.37,36.54,641150,31.742707372058,32.1486685275646,31.4144834590952,31.5613204727891,742288.999606286,0.0,1.0
2017-11-30,36.31,36.88,36.25,36.77,645628,31.3626586307327,31.8549945001769,31.3108338023701,31.7599823148455,747473.387253851,0.0,1.0
2017-12-01,36.2,36.56,35.39,36.39,949939,31.2676464454014,31.5785954155766,30.568011262507,31.4317584018827,1099788.30226467,0.0,1.0
2017-12-04,36.12,36.82,36.06,36.77,784201,31.1985466742513,31.8031696718143,31.1467218458888,31.7599823148455,907905.756500427,0.0,1.0
2017-12-05,35.49,36.19,35.48,36.12,859845,30.6543859764446,31.2590089740076,30.6457485050508,31.1985466742513,995482.312823,0.0,1.0
2017-12-06,35.29,35.92,35.25,35.47,663739,30.4816365485694,31.0257972463762,30.4470866629944,30.6371110336571,768441.329345203,0.0,1.0
2017-12-07,34.64,35.29,34.6,35.04,1145103,29.9202009079752,30.4816365485694,29.8856510224002,30.2656997637255,1325738.68878758,0.0,1.0
2017-12-08,35.12,35.25,34.67,34.79,901917,30.3347995348756,30.4470866629944,29.9461133221565,30.0497629788816,1044191.0124899,0.0,1.0
2017-12-11,35.39,35.4,34.87,34.92,894988,30.568011262507,30.5766487339008,30.1188627500316,30.1620501070004,1036168.98881639,0.0,1.0
2017-12-12,35.45,35.98,35.45,35.61,874017,30.6198360908696,31.0776220747387,30.6198360908696,30.7580356331697,1011889.89248832,0.0,1.0
2017-12-13,34.35,35.45,34.28,35.4,1146777,29.6697142375563,30.6198360908696,29.6092519378,30.5766487339008,1327676.75598767,0.0,1.0
2017-12-14,34.19,34.35,33.78,34.2,1447111,29.5315146952561,29.6697142375563,29.1773783681121,29.5401521666499,1675387.31421548,0.0,1.0
2017-12-15,34.33,34.7,33.99,34.22,1613453,29.6524392947687,29.9720257363378,29.358765267381,29.5574271094374,1867969.13870664,0.0,1.0
2017-12-18,33.96,34.83,33.96,34.41,1296481,29.3328528531997,30.0843128644566,29.3328528531997,29.7215390659188,1500995.99859402,0.0,1.0
2017-12-19,33.78,34.2,33.55,34.16,865835,29.1773783681121,29.5401521666499,28.9787165260557,29.5056022810749,1002417.21278033,0.0,1.0
2017-12-20,34.03,34.58,34.01,34.06,1184792,29.393315152956,29.8683760796127,29.3760402101685,29.4192275671373,1371688.47917263,0.0,1.0
2017-12-21,34.62,34.83,34.09,34.09,848298,29.9029259651877,30.0843128644566,29.4451399813186,29.4451399813186,982113.817028796,0.0,1.0
2017-12-22,34.51,34.71,33.94,34.64,729439,29.8079137798564,29.9806632077315,29.3155779104122,29.9202009079752,844505.257090866,0.0,1.0
2017-12-26,34.0,34.69,33.96,34.54,586603,29.3674027387748,29.963388264944,29.3328528531997,29.8338261940376,679137.415637597,0.0,1.0
2017-12-27,33.65,34.1,33.58,34.1,418766,29.0650912399933,29.4537774527123,29.004628940237,29.4537774527123,484824.760522694,0.0,1.0
2017-12-28,34.0,34.03,33.53,33.71,541591,29.3674027387748,29.393315152956,28.9614415832682,29.1169160683558,627024.942035042,0.0,1.0
2017-12-29,33.87,34.42,33.87,34.01,669515,29.2551156106559,29.7301765373126,29.2551156106559,29.3760402101685,775128.471607896,0.0,1.0
2018-01-02,34.03,34.14,33.58,33.97,935316,29.393315152956,29.4883273382874,29.004628940237,29.3414903245935,1082858.57904664,0.0,1.0
2018-01-03,33.27,34.17,33.24,34.11,1105139,28.7368673270305,29.5142397524686,28.7109549128492,29.4624149241061,1279470.51818746,0.0,1.0
2018-01-04,33.81,34.07,33.4,33.52,1042411,29.2032907822934,29.4278650385311,28.8491544551493,28.9528041118744,1206847.41225702,0.0,1.0
2018-01-05,33.82,34.07,33.7,34.0,772424,29.2119282536871,29.4278650385311,29.108278596962,29.3674027387748,894270.979071802,0.0,1.0
2018-01-08,33.34,33.82,33.21,33.75,904871,28.7973296267868,29.2119282536871,28.6850424986679,29.1514659539308,1047610.99487287,0.0,1.0
2018-01-09,33.01,33.56,32.97,33.39,1168795,28.5122930707928,28.9873539974494,28.4777431852178,28.8405169837556,1353168.01262548,0.0,1.0
2018-01-10,34.0,34.07,33.04,33.08,1583842,29.3674027387748,29.4278650385311,28.5382054849741,28.5727553705491,1833687.1148942,0.0,1.0
2018-01-11,33.62,34.56,33.59,34.04,930474,29.039178825812,29.8511011368252,29.0132664116307,29.4019526243498,1077252.77176894,0.0,1.0
2018-01-12,34.04,34.23,33.6,33.6,1127740,29.4019526243498,29.5660645808312,29.0219038830245,29.0219038830245,1305636.74088122,0.0,1.0
2018-01-16,34.0,34.3,33.9,34.06,916230,29.3674027387748,29.6265268805875,29.2810280248372,29.4192275671373,1060761.83437459,0.0,1.0
2018-01-17,33.75,34.2,33.56,34.11,761568,29.1514659539308,29.5401521666499,28.9873539974494,29.4624149241061,881702.4859271,0.0,1.0
2018-01-18,34.05,34.12,33.52,33.84,1100758,29.4105900957435,29.4710523954998,28.9528041118744,29.2292031964746,1274398.43192485,0.0,1.0
2018-01-19,34.6,34.68,33.91,34.11,812452,29.8856510224002,29.9547507935503,29.2896654962309,29.4624149241061,940613.245431062,0.0,1.0
2018-01-22,35.11,35.36,34.64,34.64,1366830,30.3261620634818,30.5420988483257,29.9202009079752,29.9202009079752,1582442.28859371,0.0,1.0
2018-01-23,35.9,36.07,34.79,35.39,1713522,31.0085223035886,31.1553593172825,30.0497629788816,30.568011262507,1983823.64685856,0.0,1.0
2018-01-24,35.86,36.72,35.8,35.98,1486584,30.9739724180136,31.7167949578767,30.9221475896511,31.0776220747387,1721087.03141341,0.0,1.0
2018-01-25,35.59,36.26,35.58,35.89,910786,30.7407606903822,31.3194712737639,30.7321232189884,30.9998848321949,1054459.06386245,0.0,1.0
2018-01-26,36.75,36.95,35.6,35.6,1505044,31.742707372058,31.9154567999332,30.7493981617759,30.7493981617759,1742459.02694134,0.0,1.0
2018-01-29,36.29,36.8,35.91,36.64,1148486,31.3453836879452,31.7858947290268,31.0171597749824,31.6476951867267,1329655.34430605,0.0,1.0
2018-01-30,35.89,36.33,35.62,36.13,953663,30.9998848321949,31.3799335735202,30.7666731045634,31.2071841456451,1104099.74924983,0.0,1.0
2018-01-31,35.59,36.24,35.43,36.0,1164973,30.7407606903822,31.3021963309764,30.602561148082,31.0948970175262,1348743.10650914,0.0,1.0
2018-02-01,36.44,36.59,35.59,35.59,908044,31.4749457588515,31.6045078297579,30.7407606903822,30.7407606903822,1051284.52368165,0.0,1.0
2018-02-02,35.19,36.53,35.12,36.42,952285,30.3952618346319,31.5526830013954,30.3347995348756,31.457670816064,1102504.37493577,0.0,1.0
2018-02-05,35.38,36.37,34.75,34.87,1219516,30.5593737911133,31.4144834590952,30.0152130933066,30.1188627500316,1411890.05949288,0.0,1.0
2018-02-06,35.06,35.61,34.63,34.73,1612086,30.282974706513,30.7580356331697,29.9115634365815,29.997938150519,1866386.49960118,0.0,1.0
2018-02-07,34.88,35.39,34.73,34.96,1143073,30.1275002214254,30.568011262507,29.997938150519,30.1965999925755,1323388.46392725,0.0,1.0
2018-02-08,33.95,35.15,33.95,35.15,1229750,29.324215381806,30.3607119490568,29.324215381806,30.3607119490568,1423738.4344784,0.0,1.0
2018-02-09,34.57,34.8,33.7,34.26,1062673,29.8597386082189,30.0584004502753,29.108278596962,29.5919769950124,1230305.66650333,0.0,1.0
2018-02-12,34.79,35.07,34.29,34.77,649069,30.0497629788816,30.2916121779068,29.6178894091937,30.0324880360941,751457.192054046,0.0,1.0
2018-02-13,35.14,35.15,34.29,34.73,927080,30.3520744776631,30.3607119490568,29.6178894091937,29.997938150519,1073323.38104187,0.0,1.0
2018-02-14,36.74,36.8,34.97,34.97,1218397,31.7340699006643,31.7858947290268,30.2052374639692,30.2052374639692,1410594.5414541,0.0,1.0
2018-02-15,36.43,38.35,36.04,38.35,1099108,31.4663082874578,33.1247027950592,31.1294469031012,33.1247027950592,1272488.15063443,0.0,1.0
2018-02-16,38.07,38.32,36.9,36.95,2033284,32.882853596034,33.0987903808779,31.8722694429644,31.9154567999332,2354026.89897132,0.0,1.0
2018-02-20,37.44,38.06,36.57,37.88,1872986,32.3386928982273,32.8742161246402,31.5872328869704,32.7187416395526,2168442.49273427,0.0,1.0
2018-02-21,37.92,38.3,37.53,37.54,1697248,32.7532915251276,33.0815154380904,32.4164301407711,32.4250676121648,1964982.48460387,0.0,1.0
2018-02-22,37.19,38.2,37.15,37.93,1272804,32.1227561133833,32.9951407241528,32.0882062278083,32.7619289965214,1473584.04094967,0.0,1.0
2018-02-23,36.67,37.25,36.09,37.23,2109647,31.673607600908,32.1745809417459,31.17263426007,32.1573059989584,2442435.87483802,0.0,1.0
2018-02-26,36.04,36.91,35.91,36.91,967419,31.1294469031012,31.8809069143581,31.0171597749824,31.8809069143581,1120025.70648072,0.0,1.0
2018-02-27,34.68,36.17,34.65,36.17,1797626,29.9547507935503,31.2417340312201,29.928838379369,31.2417340312201,2081194.73634289,0.0,1.0
2018-02-28,34.58,35.18,34.42,34.95,1567518,29.8683760796127,30.3866243632381,29.7301765373126,30.1879625211817,1814788.06532768,0.0,1.0
2018-03-01,34.81,35.07,34.41,34.61,1584118,30.0670379216691,30.2916121779068,29.7215390659188,29.894288493794,1834006.65285551,0.0,1.0
2018-03-02,34.67,34.92,34.08,34.67,1351164,29.9461133221565,30.1620501070004,29.4365025099248,29.9461133221565,1564305.03605089,0.0,1.0
2018-03-05,35.37,35.53,34.37,34.64,1550057,30.5507363197195,30.6889358620196,29.6869891803438,29.9202009079752,1794572.65829013,0.0,1.0
2018-03-06,34.92,35.35,34.67,35.25,1136893,30.3002496493005,30.6733626890829,30.0833234633806,30.5865922147149,1310230.2462685,0.16,1.0
2018-03-07,34.5,35.0,34.23,34.64,1868926,29.935813656955,30.3696660287949,29.7015333761614,30.0572923210702,2153873.2081538,0.0,1.0
2018-03-08,34.49,34.74,34.21,34.67,557437,29.9271366095182,30.1440627954382,29.6841792812878,30.0833234633806,642427.05143683,0.0,1.0
2018-03-09,35.5,35.56,34.43,34.63,873354,30.8035184006349,30.8555806852557,29.8750743248974,30.0486152736334,1006510.57443363,0.0,1.0
2018-03-12,35.56,35.78,35.42,35.5,560044,30.8555806852557,31.0464757288652,30.7341020211405,30.8035184006349,645431.529652477,0.0,1.0
2018-03-13,35.48,35.75,35.35,35.68,748803,30.7861643057613,31.0204445865548,30.6733626890829,30.9597052544972,862969.812547521,0.0,1.0
2018-03-14,35.11,35.56,35.05,35.51,801502,30.4651135505997,30.8555806852557,30.4130512659789,30.8121954480717,923703.605215877,0.0,1.0
2018-03-15,35.2,35.36,34.72,35.17,1139503,30.5432069775309,30.6820397365197,30.1267087005646,30.5171758352205,1313238.1818814,0.0,1.0
2018-03-16,35.54,35.76,35.28,35.55,1059881,30.8382265903821,31.0291216339916,30.6126233570253,30.8469036378188,1221476.55377005,0.0,1.0
2018-03-19,35.2,35.52,35.02,35.5,879115,30.5432069775309,30.8208724955085,30.3870201236685,30.8035184006349,1013149.92963131,0.0,1.0
2018-03-20,35.02,35.29,34.96,35.24,552191,30.3870201236685,30.6213004044621,30.3349578390477,30.5779151672781,636381.21610147,0.0,1.0
2018-03-21,35.33,35.62,34.96,34.96,958234,30.6560085942093,30.9076429698764,30.3349578390477,30.3349578390477,1104331.86746936,0.0,1.0
2018-03-22,35.32,35.83,34.97,35.1,969023,30.6473315467725,31.0898609660492,30.3436348864845,30.4564365031629,1116765.82046845,0.0,1.0
2018-03-23,34.94,35.65,34.93,35.48,993643,30.3176037441741,30.9336741121868,30.3089266967373,30.7861643057613,1145139.52728442,0.0,1.0
2018-03-26,36.53,37.04,35.31,35.31,2684202,31.6972542866251,32.1397837059018,30.6386544993357,30.6386544993357,3093450.87663869,0.0,1.0
2018-03-27,35.93,36.48,35.89,36.15,928831,31.1766314404172,31.6538690494411,31.14192325067,31.3675264840268,1070445.91696124,0.0,1.0
2018-03-28,36.1,36.56,35.77,35.84,735476,31.3241412468428,31.7232854289355,31.0377986814284,31.098538013486,847610.90146968,0.0,1.0
2018-03-29,36.2,36.53,35.94,36.44,821422,31.4109117212108,31.6972542866251,31.185308487854,31.6191608596939,946660.722997116,0.0,1.0
2018-04-02,35.63,36.51,35.62,36.14,944364,30.9163200173132,31.6799001917515,30.9076429698764,31.35884943659,1088347.16748815,0.0,1.0
2018-04-03,36.21,36.34,35.5,35.63,823063,31.4195887686476,31.5323903853259,30.8035184006349,30.9163200173132,948551.919296263,0.0,1.0
2018-04-04,37.03,37.11,35.77,35.91,915142,32.131106658465,32.2005230379594,31.0377986814284,31.1592773455436,1054669.81328115,0.0,1.0
2018-04-05,37.46,37.65,36.95,36.95,1486474,32.5042196982474,32.6690835995465,32.0616902789707,32.0616902789707,1713110.376343,0.0,1.0
2018-04-06,37.24,37.9,37.11,37.29,651610,32.3133246546378,32.8860097854665,32.2005230379594,32.3567098918218,750958.20870655,0.0,1.0
2018-04-09,36.88,37.59,36.81,37.4,761413,32.0009509469131,32.6170213149258,31.9402116148555,32.4521574136266,877502.405681128,0.0,1.0
2018-04-10,37.45,37.64,36.8,36.81,754477,32.4955426508106,32.6604065521097,31.9315345674187,31.9402116148555,869508.903224768,0.0,1.0
2018-04-11,37.74,37.93,37.31,37.31,892707,32.7471770264777,32.9120409277769,32.3740639866954,32.3740639866954,1028814.24413345,0.0,1.0
2018-04-12,38.18,38.3,37.85,37.95,729604,33.1289671136969,33.2330916829385,32.8426245482825,32.9293950226505,840843.622573523,0.0,1.0
2018-04-13,37.58,38.55,37.38,38.47,763097,32.608344267489,33.4500178688584,32.434803318753,33.380601489364,879443.158007614,0.0,1.0
2018-04-16,37.25,37.83,37.21,37.83,774312,32.3220017020746,32.8252704534089,32.2872935123274,32.8252704534089,892368.061417084,0.0,1.0
2018-04-17,36.96,37.41,36.84,37.36,819603,32.0703673264074,32.4608344610634,31.9662427571659,32.4174492238794,944564.387794103,0.0,1.0
2018-04-18,36.37,37.21,36.31,37.04,1052645,31.5584215276363,32.2872935123274,31.5063592430155,32.1397837059018,1213137.31158808,0.0,1.0
2018-04-19,36.85,36.94,36.36,36.36,1068197,31.9749198046027,32.0530132315338,31.5497444801995,31.5497444801995,1231060.45896427,0.0,1.0
2018-04-20,36.7,37.03,36.42,36.92,990121,31.8447640930507,32.131106658465,31.6018067648203,32.0356591366603,1141080.54290563,0.0,1.0
2018-04-23,35.93,36.67,35.46,36.67,1673153,31.1766314404172,31.8187329507403,30.7688102108877,31.8187329507403,1928251.53047373,0.0,1.0
2018-04-24,36.83,37.17,34.95,35.0,2746635,31.9575657097291,32.2525853225802,30.3262807916109,30.3696660287949,3165402.7709377,0.0,1.0
2018-04-25,36.4,37.1,36.19,36.88,964622,31.5844526699467,32.1918459905226,31.402234673774,32.0009509469131,1111693.81869359,0.0,1.0
2018-04-26,36.6,36.95,36.17,36.4,792925,31.7579936186827,32.0616902789707,31.3848805789004,31.5844526699467,913818.906460369,0.0,1.0
2018-04-27,36.86,37.1,36.46,36.67,534002,31.9835968520395,32.1918459905226,31.6365149545675,31.8187329507403,615419.016537061,0.0,1.0
2018-04-30,36.29,37.1,36.29,37.03,517848,31.4890051481419,32.1918459905226,31.4890051481419,32.131106658465,596802.084778119,0.0,1.0
2018-05-01,36.52,36.65,36.13,36.31,458773,31.6885772391883,31.8013788558667,31.3501723891532,31.5063592430155,528720.170474563,0.0,1.0
2018-05-02,35.56,36.76,35.52,36.54,866616,30.8555806852557,31.8968263776715,30.8208724955085,31.7059313340619,998745.260196182,0.0,1.0
2018-05-03,35.6,35.71,34.99,35.48,789250,30.8902888750028,30.9857363968076,30.3609889813581,30.7861643057613,909583.594821512,0.0,1.0
2018-05-04,36.13,36.85,35.36,36.24,1482146,31.3501723891532,31.9749198046027,30.6820397365197,31.445619910958,1708122.50456803,0.0,1.0
2018-05-07,35.6,36.33,35.57,36.16,1005801,30.8902888750028,31.5237133378891,30.8642577326925,31.3762035314636,1159151.20589809,0.0,1.0
2018-05-08,35.0,35.82,34.96,35.53,1236000,30.3696660287949,31.0811839186124,30.3349578390477,30.8295495429453,1424447.66955893,0.0,1.0
2018-05-09,35.06,35.33,34.94,35.05,921513,30.4217283134157,30.6560085942093,30.3176037441741,30.4130512659789,1062012.17258759,0.0,1.0
2018-05-10,35.15,35.23,34.47,35.02,1192324,30.4998217403469,30.5692381198413,29.9097825146446,30.3870201236685,1374112.57537151,0.0,1.0
2018-05-11,34.99,35.7,34.98,35.29,869934,30.3609889813581,30.9770593493708,30.3523119339213,30.6213004044621,1002569.14156155,0.0,1.0
2018-05-14,35.39,35.79,34.88,35.77,1502892,30.7080708788301,31.055152776302,30.2655414595534,31.0377986814284,1732031.55906049,0.0,1.0
2018-05-15,35.54,35.63,35.17,35.2,711310,30.9770593493708,31.0555043505369,30.6545632334657,30.6807115671878,816086.417851457,0.16,1.0
2018-05-16,35.54,35.95,35.37,35.37,623822,30.9770593493708,31.3344199102386,30.8288854582793,30.8288854582793,715711.379506729,0.0,1.0
2018-05-17,35.5,35.63,35.18,35.37,476054,30.9421949044081,31.0555043505369,30.6632793447064,30.8288854582793,546177.058615593,0.0,1.0
2018-05-18,35.64,35.71,35.39,35.53,745741,31.0642204617776,31.1252332404624,30.8463176807606,30.9683432381301,855589.126168566,0.0,1.0
2018-05-21,36.16,36.3,35.7,35.74,583393,31.5174582462929,31.6394838036624,31.1165171292217,31.1513815741844,669327.161954161,0.0,1.0
2018-05-22,36.08,36.4,36.06,36.14,679176,31.4477293563675,31.7266449160692,31.4302971338861,31.5000260238115,779219.059103176,0.0,1.0
2018-05-23,36.07,36.3,35.87,36.08,523068,31.4390132451268,31.6394838036624,31.2646910203132,31.4477293563675,600116.250878977,0.0,1.0
2018-05-24,36.19,36.36,35.76,36.03,449893,31.5436065800149,31.6917804711064,31.1688137966657,31.4041488001641,516162.526586784,0.0,1.0
2018-05-25,36.32,36.47,35.95,36.05,522206,31.6569160261437,31.7876576947539,31.3344199102386,31.4215810226454,599127.277727767,0.0,1.0
2018-05-29,36.09,36.19,35.84,36.0,765164,31.4564454676081,31.5436065800149,31.2385426865912,31.378000466442,877873.146488721,0.0,1.0
2018-05-30,35.73,36.57,35.665,36.26,812562,31.1426654629437,31.8748188071607,31.0860107398793,31.6046193586997,932252.902197657,0.0,1.0
2018-05-31,35.49,35.75,35.28,35.68,605910,30.9334787931674,31.1600976854251,30.7504404571132,31.0990849067403,695160.930452793,0.0,1.0
2018-06-01,35.95,36.33,35.64,35.82,567589,31.3344199102386,31.6656321373844,31.0642204617776,31.2211104641098,651195.2226482,0.0,1.0
2018-06-04,36.0,36.25,35.77,36.02,670412,31.378000466442,31.595903247459,31.1775299079064,31.3954326889234,769164.116298985,0.0,1.0
2018-06-05,35.93,36.0,35.63,35.94,531797,31.3169876877573,31.378000466442,31.0555043505369,31.325703798998,610131.038160789,0.0,1.0
2018-06-06,37.05,37.28,36.05,36.05,1097477,32.2931921467133,32.4936627052489,31.4215810226454,31.4215810226454,1259136.06388826,0.0,1.0
2018-06-07,37.03,37.39,36.74,37.02,629751,32.2757599242319,32.5895399288963,32.0229926982522,32.2670438129912,722513.724998063,0.0,1.0
2018-06-08,37.35,37.41,36.6,37.02,967824,32.5546754839336,32.6069721513777,31.9009671408827,32.2670438129912,1110385.09408088,0.0,1.0
2018-06-11,37.81,38.39,37.3,37.35,1042389,32.9556166010048,33.4611510529642,32.5110949277302,32.5546754839336,1195933.56626191,0.0,1.0
2018-06-12,37.61,37.94,37.45,37.83,877100,32.7812943761912,33.0689260471336,32.6418365963404,32.9730488234862,1006297.39086687,0.0,1.0
2018-06-13,37.51,37.83,37.28,37.7,1341920,32.6941332637845,32.9730488234862,32.4936627052489,32.8597393773574,1539585.67409881,0.0,1.0
2018-06-14,37.42,37.85,37.16,37.67,965805,32.6156882626184,32.9904810459675,32.3890693703607,32.8335910436353,1108068.69408981,0.0,1.0
2018-06-15,37.38,37.4,36.85,37.19,1321370,32.5808238176556,32.598256040137,32.1188699218997,32.4152177040827,1516008.64595799,0.0,1.0
2018-06-18,37.3,37.35,36.92,37.24,504340,32.5110949277302,32.5546754839336,32.1798827005844,32.4587982602861,578629.604503246,0.0,1.0
2018-06-19,37.0,37.3,36.74,37.0,725038,32.2496115905099,32.5110949277302,32.0229926982522,32.2496115905099,831836.561029907,0.0,1.0
2018-06-20,36.77,37.15,36.75,37.1,634471,32.0491410319743,32.38035325912,32.0317088094929,32.3367727029166,727928.984016295,0.0,1.0
2018-06-21,36.37,36.9,36.26,36.76,810430,31.7004965823471,32.1624504781031,31.6046193586997,32.0404249207336,929806.857234337,0.0,1.0
2018-06-22,36.46,36.56,36.32,36.48,1059374,31.7789415835132,31.86610269592,31.6569160261437,31.7963738059946,1215420.46762308,0.0,1.0
2018-06-25,35.89,36.5,35.73,36.5,791428,31.2821232427946,31.8138060284759,31.1426654629437,31.8138060284759,908005.850483392,0.0,1.0
2018-06-26,35.62,35.95,35.57,35.9,604488,31.0467882392962,31.3344199102386,31.0032076830929,31.2908393540352,693529.468943487,0.0,1.0
2018-06-27,35.2,35.64,35.2,35.62,620945,30.6807115671878,31.0642204617776,30.6807115671878,31.0467882392962,712410.595567013,0.0,1.0
2018-06-28,35.76,35.78,35.01,35.16,688664,31.1688137966657,31.1862460191471,30.5151054536149,30.645847122225,790104.647570337,0.0,1.0
2018-06-29,35.73,36.28,35.71,35.87,521674,31.1426654629437,31.622051581181,31.1252332404624,31.2646910203132,598516.913787576,0.0,1.0
2018-07-02,35.86,35.93,34.93,35.53,845012,31.2559749090725,31.3169876877573,30.4453765636894,30.9683432381301,969482.807948005,0.0,1.0
2018-07-03,36.04,36.39,35.9,35.9,370970,31.4128649114047,31.7179288048285,31.2908393540352,31.2908393540352,425614.118218998,0.0,1.0
2018-07-05,36.33,36.5,35.99,36.23,569979,31.6656321373844,31.8138060284759,31.3692843552014,31.5784710249776,653937.271176499,0.0,1.0
2018-07-06,36.79,36.98,36.28,36.36,398764,32.0665732544556,32.2321793680285,31.622051581181,31.6917804711064,457502.192192038,0.0,1.0
2018-07-09,37.32,37.46,36.96,36.99,471587,32.5285271502116,32.6505527075811,32.2147471455472,32.2408954792692,541052.066659142,0.0,1.0
2018-07-10,37.41,37.71,37.27,37.43,542028,32.6069721513777,32.868455488598,32.4849465940082,32.624404373859,621869.071003063,0.0,1.0
2018-07-11,37.43,37.6,37.15,37.29,677895,32.624404373859,32.7725782649506,32.38035325912,32.5023788164895,777749.366984034,0.0,1.0
2018-07-12,37.6,37.73,37.3,37.57,561617,32.7725782649506,32.8858877110794,32.5110949277302,32.7464299312285,644343.543229367,0.0,1.0
2018-07-13,36.81,37.53,36.71,37.49,660419,32.084005476937,32.7115654862658,31.9968443645302,32.6767010413031,757699.1410089,0.0,1.0
2018-07-16,36.45,36.99,36.38,36.69,750734,31.7702254722726,32.2408954792692,31.7092126935878,31.9794121420488,861317.598261369,0.0,1.0
2018-07-17,36.37,36.57,36.34,36.45,497950,31.7004965823471,31.8748188071607,31.6743482486251,31.7702254722726,571298.353417122,0.0,1.0
2018-07-18,36.51,36.66,36.23,36.5,589429,31.8225221397166,31.9532638083268,31.5784710249776,31.8138060284759,676252.268613919,0.0,1.0
2018-07-19,36.43,36.56,36.24,36.29,528487,31.7527932497912,31.86610269592,31.5871871362183,31.6307676924217,606333.47304419,0.0,1.0
2018-07-20,36.51,36.6,36.17,36.34,523429,31.8225221397166,31.9009671408827,31.5261743575336,31.6743482486251,600530.426409822,0.0,1.0
2018-07-23,36.88,37.02,36.34,36.34,569405,32.1450182556217,32.2670438129912,31.6743482486251,31.6743482486251,653278.720609451,0.0,1.0
2018-07-24,37.15,37.44,36.8,37.01,617231,32.38035325912,32.6331204850997,32.0752893656963,32.2583277017505,708149.520992075,0.0,1.0
2018-07-25,37.02,37.27,36.79,37.17,557722,32.2670438129912,32.4849465940082,32.0665732544556,32.3977854816014,639874.807238687,0.0,1.0
2018-07-26,37.37,37.81,37.0,37.1,535703,32.572107706415,32.9556166010048,32.2496115905099,32.3367727029166,614612.394458504,0.0,1.0
2018-07-27,37.58,37.67,37.26,37.26,418126,32.7551460424692,32.8335910436353,32.4762304827675,32.4762304827675,479716.227173185,0.0,1.0
2018-07-30,37.77,38.06,37.57,37.57,664516,32.9207521560421,33.1735193820218,32.7464299312285,32.7464299312285,762399.631728752,0.0,1.0
2018-07-31,38.92,39.53,37.72,37.78,1367130,33.9231049487201,34.4547877344015,32.8771715998387,32.9294682672828,1568509.1232195,0.0,1.0
2018-08-01,39.08,39.21,38.64,38.99,549478,34.062562728571,34.1758721746998,33.6790538339811,33.9841177274049,630416.46076701,0.0,1.0
2018-08-02,38.77,39.13,38.05,38.48,1347301,33.7923632801099,34.1061432847744,33.1648032707811,33.5395960541303,1545759.29883973,0.0,1.0
2018-08-03,39.32,39.38,38.58,39.0,532892,34.2717493983472,34.3240460657913,33.626757166537,33.9928338386455,611387.332360994,0.0,1.0
2018-08-06,39.43,39.45,38.79,39.18,614999,34.3676266219947,34.3850588444761,33.8097955025913,34.1497238409777,705588.745964808,0.0,1.0
2018-08-07,39.0,39.63,38.93,39.62,633452,33.9928338386455,34.5419488468083,33.9318210599608,34.5332327355676,726759.884664691,0.0,1.0
2018-08-08,39.83,39.88,38.9,39.0,924923,34.7162710716218,34.7598516278252,33.9056727262387,33.9928338386455,1061164.74934757,0.0,1.0
2018-08-09,41.41,42.01,40.0,40.28,1472123,36.093416647649,36.6163833220897,34.8644449627134,35.1084960774524,1688967.6592579,0.0,1.0
2018-08-10,40.97,41.39,40.66,40.95,690665,35.7099077530592,36.0759844251677,35.4397083045981,35.6924755305778,792400.396149886,0.0,1.0
2018-08-13,41.25,41.37,40.64,41.0,637352,35.9539588677982,36.0585522026863,35.4222760821168,35.7360560867812,731234.357158568,0.0,1.0
2018-08-14,41.2,41.28,40.57,41.02,458446,36.0498360914456,36.1198357731766,35.4985885978143,35.892336807551,523940.667915603,0.16,1.0
2018-08-15,40.97,41.46,40.88,41.02,553215,35.8485870064691,36.2773350570712,35.7698373645218,35.892336807551,632248.588930713,0.0,1.0
2018-08-16,41.9,41.98,41.0,41.05,900356,36.6623333065915,36.7323329883225,35.8748368871182,35.9185866882001,1028982.96419168,0.0,1.0
2018-08-17,42.02,42.19,41.12,41.82,693995,36.767332829188,36.9160821528663,35.9798364097147,36.5923336248606,793140.749030613,0.0,1.0
2018-08-20,42.0,42.27,41.95,42.12,408020,36.7498329087552,36.9860818345972,36.7060831076734,36.8548324313517,466310.691603644,0.0,1.0
2018-08-21,42.02,42.19,41.81,42.07,742222,36.767332829188,36.9160821528663,36.5835836646442,36.8110826302698,848257.571058868,0.0,1.0
2018-08-22,41.92,42.07,41.8,42.07,412773,36.6798332270243,36.8110826302698,36.5748337044278,36.8110826302698,471742.716301433,0.0,1.0
2018-08-23,41.5,41.83,41.36,41.83,648770,36.3123348979367,36.6010835850769,36.1898354549075,36.6010835850769,741454.799744366,0.0,1.0
2018-08-24,41.87,42.07,41.45,41.64,461469,36.6360834259424,36.8110826302698,36.2685850968549,36.4348343409659,527395.540766732,0.0,1.0
2018-08-27,41.51,42.25,41.46,41.88,583651,36.3210848581531,36.9685819141645,36.2773350570712,36.6448333861588,667032.747083864,0.0,1.0
2018-08-28,41.22,41.69,41.11,41.69,569642,36.0673360118784,36.4785841420478,35.9710864494983,36.4785841420478,651022.388575272,0.0,1.0
2018-08-29,41.15,41.37,40.79,41.25,557098,36.0060862903638,36.1985854151239,35.6910877225744,36.0935858925275,636686.323393477,0.0,1.0
2018-08-30,41.26,41.33,40.84,41.1,541144,36.1023358527438,36.1635855742584,35.7348375236563,35.9623364892819,618453.097635318,0.0,1.0
2018-08-31,40.74,41.0,40.0,41.0,847751,35.6473379214926,35.8748368871182,34.9998408654812,35.8748368871182,968862.690842803,0.0,1.0
2018-09-04,40.61,41.08,40.49,40.76,593754,35.5335884386798,35.9448365688492,35.4285889160833,35.6648378419253,678579.085295891,0.0,1.0
2018-09-05,41.11,41.25,40.62,40.62,491726,35.9710864494983,36.0935858925275,35.5423383988961,35.5423383988961,561975.126561181,0.0,1.0
2018-09-06,41.15,41.46,41.0,41.1,514021,36.0060862903638,36.2773350570712,35.8748368871182,35.9623364892819,587455.242411637,0.0,1.0
2018-09-07,41.1,41.39,40.97,41.1,444818,35.9623364892819,36.2160853355566,35.8485870064691,35.9623364892819,508365.739958212,0.0,1.0
2018-09-10,40.5,41.28,40.5,41.25,717884,35.4373388762997,36.1198357731766,35.4373388762997,36.0935858925275,820442.587449611,0.0,1.0
2018-09-11,40.31,40.87,40.28,40.56,498722,35.2710896321887,35.7610874043054,35.2448397515396,35.4898386375979,569970.591485594,0.0,1.0
2018-09-12,40.19,40.44,40.05,40.21,465525,35.1660901095922,35.3848391150015,35.043590666563,35.183590030025,532030.990414162,0.0,1.0
2018-09-13,40.35,40.69,40.23,40.33,360733,35.3060894730541,35.6035881204107,35.2010899504577,35.2885895526214,412268.160174152,0.0,1.0
2018-09-14,40.59,40.6,40.27,40.27,352408,35.516088518247,35.5248384784634,35.2360897913232,35.2360897913232,402753.831201061,0.0,1.0
2018-09-17,40.33,40.79,40.22,40.61,486262,35.2885895526214,35.6910877225744,35.1923399902413,35.5335884386798,555730.526740285,0.0,1.0
2018-09-18,40.5,40.53,40.17,40.2,482769,35.4373388762997,35.4635887569488,35.1485901891595,35.1748400698086,551738.508589774,0.0,1.0
2018-09-19,41.56,41.79,40.52,40.53,633974,36.364834659235,36.5660837442115,35.4548387967324,35.4635887569488,724545.008574893,0.0,1.0
2018-09-20,42.29,42.4,41.75,41.75,689195,37.00358175503,37.0998313174101,36.531083903346,36.531083903346,787655.009802885,0.0,1.0
2018-09-21,42.28,42.71,42.17,42.35,1144634,36.9948317948136,37.3710800841175,36.8985822324335,37.0560815163282,1308159.09066478,0.0,1.0
2018-09-24,42.48,42.63,42.02,42.22,621807,37.169830999141,37.3010804023866,36.767332829188,36.9423320335154,710639.802494944,0.0,1.0
2018-09-25,42.33,43.07,42.33,42.82,449659,37.0385815958955,37.6860786519069,37.0385815958955,37.4673296464976,513898.336541842,0.0,1.0
2018-09-26,41.91,42.56,41.85,42.41,518968,36.6710832668079,37.239830680872,36.6185835055097,37.1085812776264,593108.982403215,0.0,1.0
2018-09-27,42.04,42.33,41.83,41.95,365602,36.7848327496207,37.0385815958955,36.6010835850769,36.7060831076734,417832.756903278,0.0,1.0
2018-09-28,42.23,42.38,41.77,41.89,613268,36.9510819937318,37.0823313969773,36.5485838237787,36.6535833463752,700880.900981283,0.0,1.0
2018-10-01,42.01,42.5,41.72,42.43,571335,36.7585828689716,37.1873309195738,36.5048340226969,37.1260811980592,652957.254515386,0.0,1.0
2018-10-02,42.42,42.46,41.79,41.99,534172,37.1173312378428,37.1523310787083,36.5660837442115,36.7410829485389,610485.061407043,0.0,1.0
2018-10-03,42.69,42.99,42.49,42.5,649123,37.3535801636848,37.6160789701759,37.1785809593574,37.1873309195738,741858.230150071,0.0,1.0
2018-10-04,42.3,42.91,41.45,41.78,625010,37.0123317152463,37.5460792884449,36.2685850968549,36.5573337839951,714300.390567114,0.0,1.0
2018-10-05,42.24,42.62,41.98,42.34,561986,36.9598319539481,37.2923304421702,36.7323329883225,37.0473315561118,642272.634507047,0.0,1.0
2018-10-08,42.22,42.45,41.87,42.15,509363,36.9423320335154,37.1435811184919,36.6360834259424,36.8810823120008,582131.789636064,0.0,1.0
2018-10-09,42.72,42.88,41.93,42.04,629930,37.3798300443339,37.5198294077958,36.6885831872406,36.7848327496207,719923.273275534,0.0,1.0
2018-10-10,41.58,42.85,41.55,42.55,462255,36.3823345796677,37.4935795271467,36.3560846990186,37.2310807206556,528293.830565272,0.0,1.0
2018-10-11,40.26,41.54,40.13,41.41,749271,35.2273398311068,36.3473347388022,35.113590348294,36.2335852559894,856313.607687255,0.0,1.0
2018-10-12,39.95,40.78,39.48,40.74,753654,34.9560910643993,35.6823377623581,34.5448429342299,35.6473379214926,861322.773319574,0.0,1.0
2018-10-15,40.23,40.58,39.86,39.9,584756,35.2010899504577,35.5073385580307,34.877341422452,34.9123412633175,668295.609968581,0.0,1.0
2018-10-16,40.97,40.97,40.16,40.46,461209,35.8485870064691,35.8485870064691,35.1398402289431,35.4023390354342,527098.396558563,0.0,1.0
2018-10-17,41.34,41.66,40.92,41.0,402209,36.1723355344748,36.4523342613986,35.8048372053873,35.8748368871182,459669.518551076,0.0,1.0
2018-10-18,40.97,41.63,40.8,41.28,464565,35.8485870064691,36.4260843807495,35.6998376827908,36.1198357731766,530933.842568616,0.0,1.0
2018-10-19,40.88,41.4,40.59,41.0,821100,35.7698373645218,36.224835295773,35.516088518247,35.8748368871182,938404.266643183,0.0,1.0
2018-10-22,40.75,41.29,40.67,41.08,1049877,35.656087881709,36.1285857333929,35.586088199978,35.9448365688492,1199864.88399774,0.0,1.0
2018-10-23,40.15,40.39,39.41,40.17,1450222,35.1310902687267,35.3410893139196,34.4835932127153,35.1485901891595,1657404.10714872,0.0,1.0
2018-10-24,38.95,40.21,38.91,40.06,779636,34.0810950427623,35.183590030025,34.0460952018968,35.0523406267794,891016.622614329,0.0,1.0
2018-10-25,39.38,39.77,38.94,39.02,763865,34.4573433320662,34.7985917805047,34.0723450825459,34.1423447642769,872992.540664226,0.0,1.0
2018-10-26,38.88,39.17,38.56,39.09,741357,34.0198453212477,34.2735941675224,33.7398465943239,34.2035944857915,847268.995135539,0.0,1.0
2018-10-29,38.87,39.67,38.57,39.39,641600,34.0110953610313,34.711092178341,33.7485965545402,34.4660932922826,733260.476772948,0.0,1.0
2018-10-30,39.3,39.34,38.67,38.98,521821,34.3873436503353,34.4223434912007,33.8360961567039,34.1073449234114,596369.568656695,0.0,1.0
2018-10-31,39.98,40.56,39.6,39.68,710942,34.9823409450484,35.4898386375979,34.6498424568264,34.7198421385573,812508.83709151,0.0,1.0
2018-11-01,40.18,40.46,39.98,40.12,631853,35.1573401493758,35.4023390354342,34.9823409450484,35.1048403880776,722120.997553643,0.0,1.0
2018-11-02,40.09,40.8,39.87,40.51,531936,35.0785905074285,35.6998376827908,34.8860913826684,35.4460888365161,607929.621216793,0.0,1.0
2018-11-05,40.61,40.88,40.24,40.24,450861,35.5335884386798,35.7698373645218,35.2098399106741,35.2098399106741,515272.057073453,0.0,1.0
2018-11-06,41.16,41.26,40.52,40.65,857893,36.0148362505801,36.1023358527438,35.4548387967324,35.5685882795452,980453.600686057,0.0,1.0
2018-11-07,41.32,41.58,40.84,41.41,631328,36.1548356140421,36.3823345796677,35.7348375236563,36.2335852559894,721520.994825609,0.0,1.0
2018-11-08,41.43,41.59,41.02,41.12,763190,36.2510851764221,36.3910845398841,35.892336807551,35.9798364097147,872221.108585327,0.0,1.0
2018-11-09,41.56,43.4,41.26,42.0,1579932,36.364834659235,37.9748273390471,36.1023358527438,36.7498329087552,1805644.78115467,0.0,1.0
2018-11-12,38.93,41.53,38.91,41.43,1303091,34.0635951223296,36.3385847785858,34.0460952018968,36.2510851764221,1489253.62833313,0.0,1.0
2018-11-13,40.39,41.04,39.31,39.31,1247456,35.3410893139196,35.9098367279837,34.3960936105516,34.3960936105516,1425670.48209675,0.0,1.0
2018-11-14,39.55,40.77,39.49,40.55,754387,34.6060926557445,35.6735878021417,34.5535928944463,35.4810886773815,862160.491414142,0.0,1.0
2018-11-15,40.08,40.09,39.17,39.32,603857,35.0698405472121,35.0785905074285,34.2735941675224,34.404843570768,690125.423507921,0.0,1.0
2018-11-16,39.88,40.18,39.58,39.87,583710,34.8948413428847,35.1573401493758,34.6323425363936,34.8860913826684,667100.175961872,0.0,1.0
2018-11-19,40.15,40.26,39.64,39.88,573869,35.1310902687267,35.2273398311068,34.6848422976919,34.8948413428847,655853.267682691,0.0,1.0
2018-11-20,39.49,39.96,39.36,39.63,516974,34.6935922579082,35.1065066251206,34.5793819010197,34.8165880268651,588445.932846474,0.16,1.0
2018-11-21,40.42,40.83,39.49,39.59,752183,35.5106355802646,35.8708374750669,34.6935922579082,34.7814463785917,856172.703281518,0.0,1.0
2018-11-23,40.15,40.6,40.0,40.27,222334,35.2734294544192,35.6687729974949,35.141648273394,35.3788543992394,253071.794777857,0.0,1.0
2018-11-26,40.65,40.88,40.33,40.65,349792,35.7127000578366,35.9147645354087,35.4315668716495,35.7127000578366,398150.93165659,0.0,1.0
2018-11-27,40.07,40.96,39.95,40.41,403534,35.2031461578724,35.9850478319554,35.0977212130522,35.5018501681963,459322.791988125,0.0,1.0
2018-11-28,40.76,40.78,39.9,40.24,326946,35.8093395905885,35.8269104147252,35.0537941527105,35.3524981630344,372146.459900156,0.0,1.0
2018-11-29,40.77,40.98,40.58,40.65,347199,35.8181250026568,36.0026186560921,35.6512021733582,35.7127000578366,395199.448015496,0.0,1.0
2018-11-30,40.82,40.97,40.51,40.61,452280,35.8620520629986,35.9938332440238,35.5897042888798,35.6775584095632,514807.952639403,0.0,1.0
2018-12-03,41.39,42.04,40.85,41.35,606968,36.3628205508944,36.9338723353371,35.8884082992036,36.327678902621,690881.651626501,0.0,1.0
2018-12-04,39.93,41.12,39.9,41.12,622341,35.0801503889155,36.125614425049,35.0537941527105,36.125614425049,708379.977123816,0.0,1.0
2018-12-06,40.18,40.19,38.98,39.38,874762,35.2997856906243,35.3085711026926,34.2455362424224,34.5969527251564,995698.315792761,0.0,1.0
2018-12-07,39.27,40.49,39.05,40.01,601954,34.5003131924045,35.5721334647431,34.3070341269009,35.1504336854623,685174.463436588,0.0,1.0
2018-12-10,38.61,39.35,38.19,39.31,757740,33.9204759958935,34.5705964889513,33.5514886890229,34.5354548406779,862497.961512741,0.0,1.0
2018-12-11,38.49,39.26,38.23,39.02,406532,33.8150510510734,34.4915277803362,33.5866303372963,34.2806778906958,462735.267096493,0.0,1.0
2018-12-12,39.2,39.77,38.76,39.02,521778,34.4388153079261,34.939583795822,34.0522571769188,34.2806778906958,593914.088423726,0.0,1.0
2018-12-13,38.74,39.71,38.73,39.25,600824,34.0346863527821,34.8868713234119,34.0259009407137,34.4827423682678,683888.240330364,0.0,1.0
2018-12-14,38.32,39.17,38.1,38.49,588060,33.6656990459114,34.4124590717211,33.4724199804078,33.8150510510734,669359.610482728,0.0,1.0
2018-12-17,37.24,38.51,37.13,38.17,860079,32.7168745425298,33.8326218752101,32.620235009778,33.5339178648862,978985.383165618,0.0,1.0
2018-12-18,37.07,37.99,37.06,37.46,876882,32.5675225373679,33.3757804476559,32.5587371252995,32.9101536080335,998111.4069301,0.0,1.0
2018-12-19,37.1,38.18,36.81,37.21,1164795,32.5938787735729,33.5427032769546,32.3391018235908,32.6905183063248,1325828.53363981,0.0,1.0
2018-12-20,37.06,38.01,36.74,36.74,908883,32.5587371252995,33.3933512717926,32.2776039391124,32.2776039391124,1034536.56234801,0.0,1.0
2018-12-21,37.05,37.94,36.81,37.24,1133362,32.5499517132312,33.3318533873142,32.3391018235908,32.7168745425298,1290049.90452662,0.0,1.0
2018-12-24,36.29,37.04,36.26,36.75,257800,31.8822603960367,32.5411663011628,31.8559041598316,32.2863893511807,293440.988304675,0.0,1.0
2018-12-26,37.76,37.78,36.13,36.37,548143,33.1737159700839,33.1912867942206,31.7416938029431,31.9525436925835,623924.063818035,0.0,1.0
2018-12-27,37.95,38.1,37.0,37.26,971640,33.3406387993825,33.4724199804078,32.5060246528894,32.7344453666665,1105969.75126592,0.0,1.0
2018-12-28,38.04,38.55,37.76,38.21,723821,33.4197075079977,33.8677635234835,33.1737159700839,33.5690595131596,823889.641565857,0.0,1.0
2018-12-31,38.28,38.38,37.95,38.31,480727,33.6305573976381,33.7184115183215,33.3406387993825,33.6569136338431,547187.765650664,0.0,1.0
2019-01-02,38.41,38.53,37.72,37.72,709236,33.7447677545266,33.8501926993468,33.1385743218105,33.1385743218105,807288.257491288,0.0,1.0
2019-01-03,37.88,38.35,37.66,38.15,512055,33.2791409149041,33.6920552821165,33.0858618494004,33.5163470407495,582846.878457526,0.0,1.0
2019-01-04,38.77,38.98,38.31,38.35,482692,34.0610425889871,34.2455362424224,33.6569136338431,33.6920552821165,549424.427954849,0.0,1.0
2019-01-07,38.67,39.02,38.48,38.76,679882,33.9731884683036,34.2806778906958,33.806265639005,34.0522571769188,773876.051243441,0.0,1.0
2019-01-08,38.75,39.19,38.34,39.03,646109,34.0434717648504,34.4300298958578,33.6832698700481,34.2894633027642,735433.915874885,0.0,1.0
2019-01-09,39.18,39.54,38.61,38.94,574694,34.4212444837894,34.73751931825,33.9204759958935,34.210394594149,654145.753812129,0.0,1.0
2019-01-10,39.08,39.36,38.99,39.05,569194,34.3333903631059,34.5793819010197,34.2543216544908,34.3070341269009,647885.375861486,0.0,1.0
2019-01-11,39.14,39.35,38.87,39.01,548700,34.386102835516,34.5705964889513,34.1488967096706,34.2718924786275,624558.069366855,0.0,1.0
2019-01-14,39.37,39.5,38.89,38.89,576245,34.588167313088,34.7023776699766,34.1664675338073,34.1664675338073,655911.180394211,0.0,1.0
2019-01-15,38.97,39.29,38.47,39.15,759515,34.2367508303541,34.5178840165412,33.7974802269367,34.3948882475844,864518.356214992,0.0,1.0
2019-01-16,39.84,39.93,39.16,39.21,955093,35.0010816803004,35.0801503889155,34.4036736596527,34.4476007199945,1087135.11963878,0.0,1.0
2019-01-17,39.55,39.94,39.45,39.66,635931,34.7463047303183,35.0889358009839,34.6584506096348,34.8429442630701,723848.801914586,0.0,1.0
2019-01-18,39.94,39.98,39.6,39.75,624655,35.0889358009839,35.1240774492573,34.7902317906601,34.9220129716853,711013.888865231,0.0,1.0
2019-01-22,39.7,39.97,39.49,39.52,407350,34.8780859113435,35.1152920371889,34.6935922579082,34.7199484941133,463666.356035335,0.0,1.0
2019-01-23,39.89,40.04,39.63,39.89,506459,35.0450087406422,35.1767899216674,34.8165880268651,35.0450087406422,576477.22845538,0.0,1.0
2019-01-24,40.16,40.25,39.72,39.72,347271,35.2822148664876,35.3612835751027,34.8956567354802,34.8956567354802,395281.402054122,0.0,1.0
2019-01-25,40.24,40.62,40.15,40.29,394216,35.3524981630344,35.6863438216316,35.2734294544192,35.3964252233761,448716.573489199,0.0,1.0
2019-01-28,40.5,40.51,39.81,40.03,418445,35.5809188768114,35.5897042888798,34.9747254440954,35.168004509599,476295.245737586,0.0,1.0
2019-01-29,40.02,40.55,39.99,40.49,430478,35.1592190975307,35.6248459371532,35.1328628613256,35.5721334647431,489991.814443056,0.0,1.0
2019-01-30,40.32,40.48,39.86,40.03,278936,35.4227814595811,35.5633480526747,35.0186525044371,35.168004509599,317499.051643727,0.0,1.0
2019-01-31,40.56,40.58,39.84,40.08,685056,35.6336313492215,35.6512021733582,35.0010816803004,35.2119315699408,779765.35951919,0.0,1.0
2019-02-01,40.72,40.76,40.54,40.6,761972,35.7741979423151,35.8093395905885,35.6160605250848,35.6687729974949,867315.037783125,0.0,1.0
2019-02-04,40.49,40.66,40.08,40.62,477856,35.5721334647431,35.721485469905,35.2119315699408,35.6863438216316,543919.848360429,0.0,1.0
2019-02-05,40.74,40.96,40.49,40.56,1103611,35.7917687664518,35.9850478319554,35.5721334647431,35.6336313492215,1256185.81281579,0.0,1.0
2019-02-06,40.47,40.76,40.16,40.67,739046,35.5545626406064,35.8093395905885,35.2822148664876,35.7302708819733,841219.505983772,0.0,1.0
2019-02-07,40.76,40.81,40.27,40.35,412691,35.8093395905885,35.8532666509302,35.3788543992394,35.4491376957862,469745.752150677,0.0,1.0
2019-02-08,40.47,40.88,40.02,40.69,432374,35.5545626406064,35.9147645354087,35.1592190975307,35.74784170611,492149.937460222,0.0,1.0
2019-02-11,40.59,40.64,40.25,40.51,745439,35.6599875854265,35.7039146457683,35.3612835751027,35.5897042888798,848496.341663494,0.0,1.0
2019-02-12,40.95,41.01,40.67,40.78,420673,35.9762624198871,36.0289748922972,35.7302708819733,35.8269104147252,478831.267932864,0.0,1.0
2019-02-13,40.73,41.18,40.55,41.06,619325,35.7829833543834,36.1783268974591,35.6248459371532,36.0729019526389,704947.013505791,0.0,1.0
2019-02-14,40.06,40.49,39.89,40.35,987881,35.1943607458041,35.5721334647431,35.0450087406422,35.4491376957862,1124456.0782289,0.0,1.0
2019-02-15,40.88,40.9,40.23,40.37,439598,35.9147645354087,35.9323353595453,35.343712750966,35.4667085199229,500372.659335757,0.0,1.0
2019-02-19,41.34,41.44,40.67,40.67,639082,36.3188934905527,36.4067476112362,35.7302708819733,35.7302708819733,727435.429355035,0.0,1.0
2019-02-20,41.61,41.69,41.29,41.29,548809,36.5560996163981,36.6263829129449,36.2749664302109,36.2749664302109,624682.138675331,0.0,1.0
2019-02-21,41.53,41.73,41.36,41.62,491471,36.4858163198513,36.6615245612183,36.3364643146894,36.5648850284664,559417.129414611,0.0,1.0
2019-02-22,41.55,41.82,41.41,41.54,418561,36.503387143988,36.7405932698334,36.3803913750311,36.4946017319197,476427.282799818,0.0,1.0
2019-02-25,41.44,41.74,41.27,41.66,464581,36.4067476112362,36.6703099732866,36.2573956060742,36.6000266767398,528809.57248865,0.0,1.0
2019-02-26,41.3,41.49,41.15,41.26,379387,36.2837518422793,36.4506746715779,36.1519706612541,36.2486101940059,431837.45628373,0.0,1.0
2019-02-27,41.34,41.43,41.05,41.27,794273,36.3188934905527,36.3979621991678,36.0641165405706,36.2573956060742,904081.668361982,0.0,1.0
2019-02-28,41.76,41.98,41.22,41.39,667808,36.6878807974233,36.881159862927,36.2134685457325,36.3628205508944,760132.814265975,0.0,1.0
2019-03-01,43.6,43.84,41.78,42.43,1305448,38.3043966179994,38.5152465076398,36.70545162156,37.2765034060027,1485926.88634741,0.0,1.0
2019-03-04,43.95,44.12,43.61,43.82,803524,38.6118860403916,38.7612380455536,38.3131820300678,38.4976756835031,914611.624074964,0.0,1.0
2019-03-05,43.73,44.11,43.48,43.94,1408626,38.418606974888,38.7524526334852,38.1989716731793,38.6031006283233,1603369.30020039,0.0,1.0
2019-03-06,43.67,44.14,43.5,43.75,849254,38.3658945024779,38.7788088696903,38.216542497316,38.4361777990247,966663.821108216,0.0,1.0
2019-03-07,43.76,44.13,43.36,43.5,1122628,38.444963211093,38.7700234576219,38.0935467283591,38.216542497316,1277831.92326804,0.0,1.0
2019-03-08,43.43,43.86,43.22,43.43,692689,38.1550446128375,38.5328173317765,37.9705509594022,38.1550446128375,788453.625864147,0.0,1.0
2019-03-11,44.35,44.35,43.4,43.65,661724,38.9633025231256,38.9633025231256,38.1286883766325,38.3483236783412,753207.698002027,0.0,1.0
2019-03-12,44.34,44.5,44.05,44.24,600023,39.1126545282875,39.253791757077,38.8568433011066,39.0244437602941,680215.14113184,0.18,1.0
2019-03-13,44.48,44.52,44.23,44.38,596092,39.2361496034783,39.2714339106757,39.0156226834947,39.1479388354849,675758.76909312,0.0,1.0
2019-03-14,44.79,44.84,44.3,44.5,404508,39.5096029842579,39.5537083682547,39.0773702210901,39.253791757077,458569.86533676,0.0,1.0
2019-03-15,44.92,45.13,44.63,44.73,880298,39.6242769826494,39.8095195954356,39.3684657554685,39.4566765234619,997948.459155861,0.0,1.0
2019-03-18,45.15,45.37,45.01,45.02,665505,39.8271617490343,40.0212254386199,39.7036666738435,39.7124877506428,754448.708631078,0.0,1.0
2019-03-19,44.93,45.51,44.89,45.27,562653,39.6330980594488,40.1447205138107,39.5978137522514,39.9330146706264,637850.698728637,0.0,1.0
2019-03-20,44.84,45.55,44.7,44.82,735245,39.5537083682547,40.180004821008,39.4302132930639,39.536066214656,833509.351210669,0.0,1.0
2019-03-21,45.34,45.78,44.75,44.78,623227,39.9947622082218,40.3828895873929,39.4743186770606,39.5007819074586,706520.319658036,0.0,1.0
2019-03-22,44.94,45.42,44.93,45.11,644686,39.6419191362481,40.0653308226166,39.6330980594488,39.7918774418369,730847.281647073,0.0,1.0
2019-03-25,44.67,45.21,44.55,44.98,766496,39.4037500626658,39.8800882098304,39.2978971410737,39.6772034434455,868936.998776699,0.0,1.0
2019-03-26,45.0,45.27,44.67,44.91,634271,39.6948455970442,39.9330146706264,39.4037500626658,39.6154559058501,719040.33308862,0.0,1.0
2019-03-27,44.8,45.17,44.6,45.02,476412,39.5184240610573,39.844803902633,39.3420025250704,39.7124877506428,540083.723152116,0.0,1.0
2019-03-28,44.52,45.0,44.02,44.85,791903,39.2714339106757,39.6948455970442,38.8303800707085,39.562529445054,897739.604828028,0.0,1.0
2019-03-29,44.43,44.8,44.28,44.78,630369,39.1920442194816,39.5184240610573,39.0597280674914,39.5007819074586,714616.836854815,0.0,1.0
2019-04-01,44.78,44.95,44.45,44.63,517547,39.5007819074586,39.6507402130474,39.2096863730803,39.3684657554685,586716.35195211,0.0,1.0
2019-04-02,44.72,44.87,44.45,44.74,565632,39.4478554466625,39.5801715986527,39.2096863730803,39.4654976002612,641227.837447374,0.0,1.0
2019-04-03,45.19,45.3,44.94,44.94,573967,39.8624460562317,39.9594779010244,39.6419191362481,39.6419191362481,650676.79723947,0.0,1.0
2019-04-04,45.38,45.53,45.09,45.29,553439,40.0300465154192,40.1623626674093,39.7742352882382,39.9506568242251,627405.261953066,0.0,1.0
2019-04-05,45.35,45.77,45.2,45.46,488376,40.0035832850212,40.3740685105936,39.871267133031,40.1006151298139,553646.693152435,0.0,1.0
2019-04-08,45.46,45.48,45.06,45.21,524143,40.1006151298139,40.1182572834126,39.7477720578402,39.8800882098304,594193.897097722,0.0,1.0
2019-04-09,45.13,45.38,44.95,45.28,443378,39.8095195954356,40.0300465154192,39.6507402130474,39.9418357474258,502634.780408006,0.0,1.0
2019-04-10,45.56,45.65,45.22,45.25,622931,40.1888258978074,40.2682155890015,39.8889092866297,39.9153725170277,706184.759718208,0.0,1.0
2019-04-11,46.0,46.47,45.69,45.69,717654,40.5769532769785,40.9915438865476,40.3034998961988,40.3034998961988,813567.341408295,0.0,1.0
2019-04-12,46.41,46.41,46.16,46.32,565486,40.9386174257515,40.9386174257515,40.718090505768,40.8592277345575,641062.324774351,0.0,1.0
2019-04-15,46.56,46.72,46.36,46.38,386474,41.0709335777417,41.2120708065312,40.8945120417548,40.9121541953535,438125.649273089,0.0,1.0
2019-04-16,46.91,47.11,46.45,46.63,968625,41.3796712657187,41.5560928017056,40.9739017329489,41.1326811153371,1098080.22538941,0.0,1.0
2019-04-17,46.51,47.1,46.5,46.93,688511,41.026828193745,41.5472717249062,41.0180071169456,41.3973134193174,780529.424765091,0.0,1.0
2019-04-18,46.53,46.66,46.29,46.45,406841,41.0444703473437,41.1591443457351,40.8327645041594,40.9739017329489,461214.66715979,0.0,1.0
2019-04-22,46.23,46.49,46.1,46.37,377376,40.7798380433634,41.0091860401463,40.6651640449719,40.9033331185542,427811.715717179,0.0,1.0
2019-04-23,46.8,46.86,46.23,46.44,496192,41.2826394209259,41.335565881722,40.7798380433634,40.9650806561496,562507.28940139,0.0,1.0
2019-04-24,46.87,47.05,46.59,46.78,369100,41.3443869585213,41.5031663409095,41.0973968081397,41.2649972673272,418429.641183359,0.0,1.0
2019-04-25,46.79,47.13,46.6,46.81,328364,41.2738183441266,41.5737349553042,41.1062178849391,41.2914604977253,372249.338113065,0.0,1.0
2019-04-26,47.23,47.24,46.75,46.75,447116,41.6619457232977,41.670766800097,41.2385340369292,41.2385340369292,506872.358296772,0.0,1.0
2019-04-29,47.58,47.79,47.19,47.22,415620,41.9706834112747,42.1559260240609,41.6266614161003,41.6531246464983,471166.966861629,0.0,1.0
2019-04-30,47.7,47.81,47.22,47.56,446463,42.0765363328668,42.1735681776596,41.6531246464983,41.953041257676,506132.08586195,0.0,1.0
2019-05-01,47.56,47.97,47.51,47.73,365843,41.953041257676,42.3147054064491,41.9089358736793,42.1029995632648,414737.348196812,0.0,1.0
2019-05-02,47.32,47.87,47.21,47.6,329820,41.7413354144918,42.2264946384556,41.644303569699,41.9883255648734,373899.930249513,0.0,1.0
2019-05-03,47.48,47.64,47.3,47.32,352628,41.8824726432813,42.0236098720707,41.7236932608931,41.7413354144918,399756.183991344,0.0,1.0
2019-05-06,47.3,47.61,46.83,47.01,838622,41.7236932608931,41.9971466416727,41.3091026513239,41.4678820337121,950702.526546925,0.0,1.0
2019-05-07,46.21,47.22,45.93,46.88,680851,40.7621958897647,41.6531246464983,40.5152057393831,41.3532080353207,771845.677673613,0.0,1.0
2019-05-08,45.98,46.36,45.96,46.06,316602,40.5593111233798,40.8945120417548,40.5416689697811,40.6298797377745,358915.365098709,0.0,1.0
2019-05-09,46.29,46.5,45.7,45.8,576322,40.8327645041594,41.0180071169456,40.3123209729982,40.4005317409916,653346.5393283,0.0,1.0
2019-05-10,44.36,46.13,44.15,45.87,1499993,39.1302966818862,40.6916272753699,38.9450540691,40.462279278587,1700464.73250487,0.0,1.0
2019-05-13,42.76,43.88,42.01,43.68,1565162,37.7189243939913,38.7068849955177,37.0573436340405,38.5304634595309,1774343.46804071,0.0,1.0
2019-05-14,42.46,43.09,42.38,42.78,847602,37.454292090011,38.0100199283696,37.3837234756163,37.73656654759,960882.689586282,0.0,1.0
2019-05-15,42.51,42.94,41.86,42.12,924077,37.4983974740077,37.8777037763795,36.9250274820504,37.1543754788333,1047578.45444539,0.0,1.0
2019-05-16,43.01,43.43,42.53,42.53,694694,37.9394513139749,38.3099365395473,37.5160396276064,37.5160396276064,787538.773102768,0.0,1.0
2019-05-17,42.31,43.04,42.3,42.62,455492,37.3219759380208,37.9659145443729,37.3131548612215,37.5954293188005,516367.79767513,0.0,1.0
2019-05-20,42.11,42.56,42.07,42.13,462034,37.145554402034,37.5425028580044,37.1102700948366,37.1631965556327,523784.125804692,0.0,1.0
2019-05-21,41.88,42.4,41.73,42.02,1032881,37.1014490180373,37.5621164843548,36.9685641719841,37.2254748743535,1165912.85313331,0.18,1.0
2019-05-22,42.21,42.26,41.72,41.87,523884,37.3937956793542,37.4380906280386,36.9597051822473,37.0925900283004,591358.626163994,0.0,1.0
2019-05-23,41.87,42.22,41.64,41.86,535431,37.0925900283004,37.4026546690911,36.8888332643522,37.0837310385635,604392.843770021,0.0,1.0
2019-05-24,42.0,42.3,41.92,42.08,442259,37.2077568948798,37.4735265869861,37.1368849769848,37.2786288127748,499220.580603076,0.0,1.0
2019-05-28,41.85,42.3,41.82,42.05,470427,37.0748720488266,37.4735265869861,37.048295079616,37.2520518435642,531016.531198605,0.0,1.0
2019-05-29,41.57,41.73,41.31,41.72,887634,36.8268203361941,36.9685641719841,36.5964866030353,36.9597051822473,1001958.49229305,0.0,1.0
2019-05-30,41.24,41.76,40.97,41.68,572753,36.5344736748772,36.9951411411948,36.2952809519815,36.9242692232998,646521.801030966,0.0,1.0
2019-05-31,40.87,40.99,40.54,40.94,764123,36.2066910546128,36.3129989314553,35.9143443932959,36.2687039827709,862539.660497953,0.0,1.0
2019-06-03,41.62,41.66,40.49,41.0,699375,36.8711152848785,36.906551243826,35.8700494446115,36.3218579211922,789452.31992854,0.0,1.0
2019-06-04,42.37,42.545,41.91,42.02,745213,37.5355395151442,37.6905718355395,37.1280259872479,37.2254748743535,841194.111443657,0.0,1.0
2019-06-05,42.65,42.88,42.32,42.37,535343,37.7835912277767,37.9873479917249,37.4912445664598,37.5355395151442,604293.509644333,0.0,1.0
2019-06-06,42.65,42.9,42.59,42.65,468675,37.7835912277767,38.0050659711986,37.7304372893555,37.7835912277767,529038.879059888,0.0,1.0
2019-06-07,42.57,42.92,42.52,42.59,416833,37.7127193098817,38.0227839506724,37.6684243611973,37.7304372893555,470519.791060266,0.0,1.0
2019-06-10,42.04,42.81,42.0,42.7,607908,37.2431928538273,37.9253350635668,37.2077568948798,37.8278861764611,686204.655446819,0.0,1.0
2019-06-11,41.93,42.32,41.77,42.25,641441,37.1457439667217,37.4912445664598,37.0040001309316,37.4292316383017,724056.601318724,0.0,1.0
2019-06-12,41.99,42.06,41.64,41.86,493718,37.1988979051429,37.260910833301,36.8888332643522,37.0837310385635,557307.339396575,0.0,1.0
2019-06-13,42.14,42.35,41.91,42.08,414693,37.3317827511961,37.5178215356704,37.1280259872479,37.2786288127748,468104.165731011,0.0,1.0
2019-06-14,42.72,42.92,41.91,42.1,757950,37.8456041559349,38.0227839506724,37.1280259872479,37.2963467922485,855571.597340249,0.0,1.0
2019-06-17,42.6,42.99,42.38,42.56,607071,37.7392962790924,38.0847968788305,37.5443985048811,37.7038603201449,685259.852455891,0.0,1.0
2019-06-18,42.66,42.84,42.39,42.6,652328,37.7924502175136,37.9519120327774,37.553257494618,37.7392962790924,736345.812982084,0.0,1.0
2019-06-19,43.06,43.26,42.6,42.67,464003,38.1468098069887,38.3239896017262,37.7392962790924,37.8013092072505,523765.14002331,0.0,1.0
2019-06-20,43.06,43.19,42.39,43.19,552537,38.1468098069887,38.261976673568,37.553257494618,38.261976673568,623702.043247693,0.0,1.0
2019-06-21,42.83,43.38,42.78,42.99,830430,37.9430530430405,38.4302974785687,37.8987580943561,38.0847968788305,937386.795407697,0.0,1.0
2019-06-24,42.77,43.18,42.75,42.91,501387,37.8898991046193,38.2531176838312,37.8721811251455,38.0139249609355,565964.082690989,0.0,1.0
2019-06-25,42.36,42.94,42.33,42.76,724214,37.5266805254073,38.0405019301461,37.5001035561967,37.8810401148824,817490.505701131,0.0,1.0
2019-06-26,41.66,42.69,41.59,42.57,619133,36.906551243826,37.8190271867242,36.8445383156679,37.7127193098817,698875.400456575,0.0,1.0
2019-06-27,41.77,41.83,41.34,41.66,417495,37.0040001309316,37.0571540693529,36.623063572246,36.906551243826,471267.054596699,0.0,1.0
2019-06-28,42.08,42.34,41.81,41.99,917823,37.2786288127748,37.5089625459336,37.0394360898791,37.1988979051429,1036035.74138877,0.0,1.0
2019-07-01,43.48,43.54,42.4,42.49,729746,38.5188873759375,38.5720413143587,37.5621164843548,37.6418473919867,823735.010056939,0.0,1.0
2019-07-02,43.28,43.88,43.09,43.42,580011,38.3417075811999,38.8732469654125,38.1733867761993,38.4657334375162,654714.608806539,0.0,1.0
2019-07-03,44.14,44.23,43.4,43.43,343123,39.1035806985713,39.1833116062032,38.4480154580424,38.4745924272531,387316.172826939,0.0,1.0
2019-07-05,44.36,44.36,43.86,44.12,392120,39.2984784727826,39.2984784727826,38.8555289859387,39.0858627190975,442623.833694912,0.0,1.0
2019-07-08,44.05,44.3,43.95,44.3,292549,39.0238497909394,39.2453245343613,38.9352598935706,39.2453245343613,330228.399274745,0.0,1.0
2019-07-09,43.75,44.06,43.59,43.82,392027,38.7580800988331,39.0327087806763,38.6163362630431,38.8200930269912,442518.855584809,0.0,1.0
2019-07-10,43.32,44.0,43.3,43.73,456730,38.3771435401474,38.979554842255,38.3594255606737,38.7403621193594,515555.400294495,0.0,1.0
2019-07-11,43.05,43.58,42.96,43.58,695488,38.1379508172518,38.6074772733062,38.0582199096199,38.6074772733062,785064.686444984,0.0,1.0
2019-07-12,43.64,43.73,43.19,43.19,455324,38.6606312117275,38.7403621193594,38.261976673568,38.261976673568,513968.311877237,0.0,1.0
2019-07-15,43.65,43.84,43.44,43.65,508862,38.6694902014643,38.837811006465,38.48345141699,38.6694902014643,574401.839390138,0.0,1.0
2019-07-16,43.91,44.08,43.65,43.65,465757,38.8998239346231,39.05042676015,38.6694902014643,38.6694902014643,525745.049755793,0.0,1.0
2019-07-17,43.61,43.95,43.51,43.78,475108,38.6340542425168,38.9352598935706,38.5454643451481,38.7846570680437,536300.429407127,0.0,1.0
2019-07-18,43.75,43.79,43.32,43.45,334890,38.7580800988331,38.7935160577806,38.3771435401474,38.4923104067268,378022.788090608,0.0,1.0
2019-07-19,43.68,44.02,43.68,43.77,447891,38.696067170675,38.9972728217288,38.696067170675,38.7757980783069,505577.964647169,0.0,1.0
2019-07-22,43.45,44.02,43.39,43.81,637632,38.4923104067268,38.9972728217288,38.4391564683056,38.8112340372544,719757.013992029,0.0,1.0
2019-07-23,43.6,43.9,43.3,43.48,644852,38.62519525278,38.8909649448862,38.3594255606737,38.5188873759375,727906.927486054,0.0,1.0
2019-07-24,43.94,44.06,43.34,43.47,599547,38.9264009038338,39.0327087806763,38.3948615196212,38.5100283862006,676766.784709485,0.0,1.0
2019-07-25,43.67,44.12,43.57,43.77,448212,38.6872081809381,39.0858627190975,38.5986182835693,38.7757980783069,505940.308446557,0.0,1.0
2019-07-26,43.83,43.89,43.4,43.69,347935,38.8289520167281,38.8821059551494,38.4480154580424,38.7049261604119,392747.943427113,0.0,1.0
2019-07-29,43.51,44.2,43.39,43.81,413981,38.5454643451481,39.1567346369925,38.4391564683056,38.8112340372544,467300.462350437,0.0,1.0
2019-07-30,43.72,43.8,43.13,43.26,273642,38.7315031296225,38.8023750475175,38.2088227351468,38.3239896017262,308886.236611096,0.0,1.0
2019-07-31,43.69,44.25,43.38,43.84,379004,38.7049261604119,39.2010295856769,38.4302974785687,38.837811006465,427818.533779727,0.0,1.0
2019-08-01,43.3,44.21,43.14,43.57,453812,38.3594255606737,39.1655936267294,38.2176817248837,38.5986182835693,512261.5709904,0.0,1.0
2019-08-02,42.99,43.24,42.77,43.24,588509,38.0847968788305,38.3062716222524,37.8898991046193,38.3062716222524,664307.12471682,0.0,1.0
2019-08-05,41.91,42.55,41.68,42.53,434187,37.1280259872479,37.695001330408,36.9242692232998,37.6772833509342,490108.93216488,0.0,1.0
2019-08-06,42.96,43.04,41.84,42.18,520194,38.0582199096199,38.1290918275149,37.0660130590898,37.3672187101436,587193.365666355,0.0,1.0
2019-08-07,42.71,42.84,42.07,42.64,597873,37.836745166198,37.9519120327774,37.2697698230379,37.7747322380399,674877.17872763,0.0,1.0
2019-08-08,45.67,46.0,43.49,44.2,981050,40.4590061283133,40.7513527896302,38.5277463656743,39.1567346369925,1107406.1818994,0.0,1.0
2019-08-09,45.87,46.04,45.24,45.69,796573,40.6361859230509,40.7867887485777,40.0780695696277,40.4767241077871,899169.119345754,0.0,1.0
2019-08-12,45.2,45.96,44.84,45.54,688757,40.0426336106802,40.7159168306827,39.7237099801526,40.3438392617339,777466.754626661,0.0,1.0
2019-08-13,45.13,45.7,44.66,45.1,501070,39.980620682522,40.485583097524,39.5642481648888,39.9540437133114,565606.254079134,0.0,1.0
2019-08-14,44.21,44.66,44.11,44.58,668725,39.1655936267294,39.5642481648888,39.0770037293607,39.4933762469938,754854.695469832,0.0,1.0
2019-08-15,43.97,44.5,43.92,44.43,609591,38.9529778730444,39.4225043290988,38.90868292436,39.3604914009407,688104.42060062,0.0,1.0
2019-08-16,44.44,44.84,44.13,44.22,510230,39.3693503906776,39.7237099801526,39.0947217088344,39.1744526164663,575946.033525846,0.0,1.0
2019-08-19,45.73,45.82,43.92,45.0,797130,40.5121600667346,40.5918909743665,38.90868292436,39.8654538159426,899797.85920949,0.0,1.0
2019-08-20,44.4,45.49,44.39,45.49,492547,39.4933762469938,40.4629208440484,39.4844813424337,40.4629208440484,553740.623825866,0.18,1.0
2019-08-21,43.98,44.64,43.5,44.57,592253,39.1197902554682,39.706853956437,38.6928348365818,39.6445896245161,665834.01316573,0.0,1.0
2019-08-22,43.61,44.08,43.43,44.05,443451,38.7906787867433,39.2087393010696,38.6305705046609,39.1820545873892,498544.978197418,0.0,1.0
2019-08-23,42.57,43.87,42.44,43.43,566132,37.8656087124894,39.0219463053067,37.7499749532076,38.6305705046609,636467.762158301,0.0,1.0
2019-08-26,42.65,42.9,42.45,42.78,488163,37.9367679489704,38.1591405629738,37.7588698577678,38.0524017082522,548811.959363688,0.0,1.0
2019-08-27,42.32,42.91,41.98,42.91,1028485,37.643236098486,38.1680354675339,37.3408093434415,38.1680354675339,1156263.10889224,0.0,1.0
2019-08-28,42.35,42.74,42.14,42.38,471662,37.6699208121664,38.0168220900116,37.4831278164036,37.6966055258468,530260.889041971,0.0,1.0
2019-08-29,42.32,42.89,42.31,42.73,311305,37.643236098486,38.1502456584136,37.6343411939259,38.0079271854515,349981.270620085,0.0,1.0
2019-08-30,42.55,42.62,42.13,42.56,515000,37.8478189033691,37.91008323529,37.4742329118435,37.8567138079292,578983.165607182,0.0,1.0
2019-09-03,42.51,42.87,42.32,42.4,627066,37.8122392851286,38.1324558492934,37.643236098486,37.7143953349671,704972.150921618,0.0,1.0
2019-09-04,43.11,43.24,42.76,42.88,429819,38.3459335587366,38.4615673180183,38.0346118991319,38.1413507538535,483219.350015754,0.0,1.0
2019-09-05,43.51,43.71,43.28,43.5,697656,38.7017297411419,38.8796278323446,38.4971469362589,38.6928348365818,784332.192980281,0.0,1.0
2019-09-06,43.59,43.93,43.4,43.47,539217,38.772888977623,39.0753157326675,38.6038857909805,38.6661501229014,606208.865260598,0.0,1.0
2019-09-09,44.8,44.91,43.67,43.89,677470,39.8491724293992,39.9470163795607,38.8440482141041,39.039736114427,761638.301366792,0.0,1.0
2019-09-10,44.99,45.0,44.16,44.8,565533,40.0181756160417,40.0270705206019,39.2798985375506,39.8491724293992,635794.342903547,0.0,1.0
2019-09-11,44.97,45.36,44.73,45.0,615515,40.0003858069215,40.3472870847667,39.7869080974782,40.0270705206019,691986.064424669,0.0,1.0
2019-09-12,45.31,45.42,44.82,45.0,694468,40.302812561966,40.4006565121275,39.8669622385195,40.0270705206019,780748.118549299,0.0,1.0
2019-09-13,45.25,45.59,45.19,45.38,533724,40.2494431346052,40.5518698896498,40.1960737072444,40.3650768938869,600033.419573841,0.0,1.0
2019-09-16,45.07,45.2,44.79,45.05,431748,40.0893348525228,40.2049686118045,39.8402775248391,40.0715450434025,485388.007348679,0.0,1.0
2019-09-17,45.55,45.57,44.91,45.04,334922,40.5162902714092,40.5340800805295,39.9470163795607,40.0626501388424,376532.42677959,0.0,1.0
2019-09-18,45.3,45.54,45.08,45.31,487388,40.2939176574059,40.5073953668491,40.0982297570829,40.302812561966,547940.674017385,0.0,1.0
2019-09-19,45.39,45.56,45.2,45.2,470883,40.3739717984471,40.5251851759693,40.2049686118045,40.2049686118045,529385.106739042,0.0,1.0
2019-09-20,45.47,45.99,45.39,45.42,1119213,40.4451310349281,40.9076660720551,40.3739717984471,40.4006565121275,1258263.07908488,0.0,1.0
2019-09-23,45.57,45.96,45.25,45.25,513926,40.5340800805295,40.8809813583747,40.2494431346052,40.2494431346052,577775.732753081,0.0,1.0
2019-09-24,45.3,45.86,45.23,45.63,844580,40.2939176574059,40.7920323127734,40.2316533254849,40.5874495078903,949509.906812648,0.0,1.0
2019-09-25,45.05,45.42,45.02,45.37,363307,40.0715450434025,40.4006565121275,40.0448603297221,40.3561819893268,408443.955237376,0.0,1.0
2019-09-26,45.2,45.3,44.83,44.96,327570,40.2049686118045,40.2939176574059,39.8758571430796,39.9914909023613,368267.020500864,0.0,1.0
2019-09-27,44.79,45.39,44.57,45.33,294117,39.8402775248391,40.3739717984471,39.6445896245161,40.3206023710863,330657.84799784,0.0,1.0
2019-09-30,44.46,45.07,44.42,44.99,405145,39.5467456743546,40.0893348525228,39.5111660561141,40.0181756160417,455479.87306781,0.0,1.0
2019-10-01,43.96,44.85,43.94,44.6,321313,39.102000446348,39.8936469521999,39.0842106372277,39.6712743381965,361232.656098525,0.0,1.0
2019-10-02,43.21,43.79,42.96,43.72,572151,38.4348826043379,38.9507870688257,38.2125099903346,38.8885227369047,643234.557641389,0.0,1.0
2019-10-03,43.57,43.7,43.03,43.11,480644,38.7550991685027,38.8707329277845,38.2747743222555,38.3459335587366,540358.805145823,0.0,1.0
2019-10-04,43.75,43.89,43.44,43.58,702812,38.9152074505851,39.039736114427,38.639465409221,38.7639940730629,790128.770071292,0.0,1.0
2019-10-07,44.14,44.47,43.95,43.95,870555,39.2621087284304,39.5556405789148,39.0931055417878,39.0931055417878,978712.018903224,0.0,1.0
2019-10-08,43.9,44.34,43.61,43.68,824076,39.0486310189871,39.440006819633,38.7906787867433,38.8529431186642,926458.507147389,0.0,1.0
2019-10-09,44.79,44.99,44.29,44.36,453410,39.8402775248391,40.0181756160417,39.3955322968324,39.4577966287533,509741.275957189,0.0,1.0
2019-10-10,44.84,45.62,44.84,44.84,555650,39.8847520476397,40.5785546033301,39.8847520476397,39.8847520476397,624683.487319672,0.0,1.0
2019-10-11,45.54,46.04,45.33,45.33,523603,40.5073953668491,40.9521405948558,40.3206023710863,40.3206023710863,588654.995070713,0.0,1.0
2019-10-14,45.56,45.66,45.17,45.4,365735,40.5251851759693,40.6141342215707,40.1782838981241,40.3828667030072,411173.607909404,0.0,1.0
2019-10-15,46.18,46.49,45.59,45.59,406159,41.0766692586976,41.3524113000618,40.5518698896498,40.5518698896498,456619.85157252,0.0,1.0
2019-10-16,46.28,46.53,46.06,46.08,672884,41.165618304299,41.3879909183023,40.969930403976,40.9877202130963,756482.540594996,0.0,1.0
2019-10-17,46.68,46.78,46.28,46.54,679412,41.5214144867043,41.6103635323057,41.165618304299,41.3968858228625,763821.573808752,0.0,1.0
2019-10-18,46.83,46.99,46.63,46.68,471896,41.6548380551063,41.7971565280685,41.4769399639037,41.5214144867043,530523.961004597,0.0,1.0
2019-10-21,46.93,47.34,46.91,47.0,379483,41.7437871007077,42.1084781876732,41.7259972915874,41.8060514326286,426629.647833224,0.0,1.0
2019-10-22,46.66,47.07,46.52,46.87,508715,41.5036246775841,41.8683157645495,41.3790960137422,41.6904176733469,571917.322508461,0.0,1.0
2019-10-23,46.5,46.95,46.3,46.57,500628,41.3613062046219,41.7615769098279,41.1834081134192,41.4235705365429,562825.600449695,0.0,1.0
2019-10-24,46.92,46.97,46.58,46.64,433945,41.7348921961475,41.7793667189482,41.432465441103,41.4858348684638,487857.960775552,0.0,1.0
2019-10-25,46.64,46.91,46.36,46.81,472398,41.4858348684638,41.7259972915874,41.23677754078,41.6370482459861,531088.329061169,0.0,1.0
2019-10-28,46.72,47.09,46.6,46.9,596694,41.5569941049449,41.8861055736698,41.4502552502233,41.7171023870273,670826.759259829,0.0,1.0
2019-10-29,47.09,47.24,46.63,46.63,321182,41.8861055736698,42.0195291420718,41.4769399639037,41.4769399639037,361085.380769022,0.0,1.0
2019-10-30,47.4,47.48,46.85,47.15,649484,42.161847615034,42.233006851515,41.6726278642266,41.9394750010306,730175.344332456,0.0,1.0
2019-10-31,46.92,47.33,46.57,47.23,355265,41.7348921961475,42.099583283113,41.4235705365429,42.0106342375117,399402.823940652,0.0,1.0
2019-11-01,47.27,47.54,46.96,47.07,413236,42.0462138557522,42.2863762788758,41.7704718143881,41.8683157645495,464576.092083204,0.0,1.0
2019-11-04,47.34,47.75,47.24,47.48,439205,42.1084781876732,42.4731692746386,42.0195291420718,42.233006851515,493771.458738839,0.0,1.0
2019-11-05,47.71,47.92,47.5,47.56,739263,42.4375896563981,42.6243826521609,42.2507966606353,42.3041660879961,831108.411565558,0.0,1.0
2019-11-06,48.37,48.55,47.65,47.65,621604,43.0246533573669,43.1847616394493,42.3842202290373,42.3842202290373,698831.556648713,0.0,1.0
2019-11-07,48.6,48.64,48.21,48.46,845779,43.22923616225,43.2648157804905,42.8823348844048,43.1047074984081,950857.869561315,0.0,1.0
2019-11-08,48.23,49.86,47.92,48.82,899504,42.9001246935251,44.3499941368269,42.6243826521609,43.4249240625729,1011257.61824529,0.0,1.0
2019-11-11,47.57,48.01,46.91,48.01,818413,42.3130609925562,42.7044367932021,41.7259972915874,42.7044367932021,920091.940804022,0.0,1.0
2019-11-12,48.3,48.49,47.57,47.74,688164,42.962389025446,43.1313922120885,42.3130609925562,42.4642743700785,773660.914906604,0.0,1.0
2019-11-13,48.31,48.45,47.88,48.06,416332,42.9712839300061,43.095812593848,42.5888030339204,42.7489113160028,468056.736511786,0.0,1.0
2019-11-14,48.36,48.43,48.11,48.23,528229,43.0157584528068,43.0780227847277,42.7933858388035,42.9001246935251,593855.72540877,0.0,1.0
2019-11-15,48.31,48.59,48.27,48.43,524478,42.9712839300061,43.2203412576899,42.9357043117656,43.0780227847277,589638.704332668,0.0,1.0
2019-11-18,48.69,48.76,48.06,48.13,894705,43.3092903032912,43.3715546352121,42.7489113160028,42.8111756479237,1005862.39453315,0.0,1.0
2019-11-19,48.79,48.95,48.54,48.73,678911,43.558347630975,43.701191156717,43.335154622003,43.5047813088217,760452.806213544,0.18,1.0
2019-11-20,48.69,48.89,48.42,48.66,563735,43.4690704273862,43.6476248345638,43.2280219776964,43.4422872663095,631443.389060999,0.0,1.0
2019-11-21,48.64,48.85,48.45,48.82,545520,43.4244318255918,43.6119139531282,43.254805138773,43.5851307920516,611040.644275336,0.0,1.0
2019-11-22,48.68,48.82,48.25,48.69,373920,43.4601427070273,43.5851307920516,43.0762507315954,43.4690704273862,418830.322824889,0.0,1.0
2019-11-25,49.22,49.38,48.74,48.82,826697,43.9422396064068,44.0850831321489,43.5137090291806,43.5851307920516,925988.905082284,0.0,1.0
2019-11-26,49.72,49.75,49.19,49.27,461898,44.3886256243508,44.4154087854274,43.9154564453302,43.9868782082012,517375.076091599,0.0,1.0
2019-11-27,49.83,49.85,49.58,49.85,299026,44.4868305482985,44.5046859890162,44.2636375393265,44.5046859890162,334941.046515392,0.0,1.0
2019-11-29,49.65,49.87,49.62,49.84,176275,44.3261315818386,44.522541429734,44.299348420762,44.4957582686573,197446.820592526,0.0,1.0
2019-12-02,49.25,49.74,49.21,49.64,495188,43.9690227674834,44.4064810650685,43.9333118860479,44.3172038614797,554663.430410279,0.0,1.0
2019-12-03,49.19,49.3,48.67,48.92,478657,43.9154564453302,44.0136613692778,43.4512149866684,43.6744079956404,536146.945422531,0.0,1.0
2019-12-04,49.28,49.49,49.19,49.21,454971,43.9958059285601,44.1832880560966,43.9154564453302,43.9333118860479,509616.096507174,0.0,1.0
2019-12-05,49.37,49.6,49.22,49.33,369772,44.07615541179,44.2814929800442,43.9422396064068,44.0404445303545,414184.119949735,0.0,1.0
2019-12-06,49.47,49.82,49.44,49.75,450085,44.1654326153788,44.4779028279396,44.1386494543021,44.4154087854274,504143.254836971,0.0,1.0
2019-12-09,49.38,49.7,49.28,49.28,295607,44.0850831321489,44.370770183633,43.9958059285601,43.9958059285601,331111.401474372,0.0,1.0
2019-12-10,49.55,49.68,49.21,49.21,398375,44.2368543782498,44.3529147429153,43.9333118860479,43.9333118860479,446222.533845115,0.0,1.0
2019-12-11,49.52,49.65,49.33,49.39,497484,44.2100712171732,44.3261315818386,44.0404445303545,44.0940108525078,557235.195550431,0.0,1.0
2019-12-12,50.31,50.44,49.42,49.47,518493,44.9153611255247,45.0314214901901,44.1207940135844,44.1654326153788,580767.518646891,0.0,1.0
2019-12-13,50.18,50.47,50.0,50.17,364908,44.7993007608593,45.0582046512668,44.6386017943994,44.7903730405004,408735.920628436,0.0,1.0
2019-12-16,50.51,50.76,50.28,50.28,624621,45.0939155327023,45.3171085416743,44.8885779644481,44.8885779644481,699642.209759321,0.0,1.0
2019-12-17,50.29,50.77,50.29,50.44,696009,44.8975056848069,45.3260362620332,44.8975056848069,45.0314214901901,779604.391738951,0.0,1.0
2019-12-18,49.72,50.38,49.7,50.34,825326,44.3886256243508,44.9778551680369,44.370770183633,44.9421442866013,924453.238702863,0.0,1.0
2019-12-19,49.37,49.61,49.29,49.56,665601,44.07615541179,44.2904207004031,44.004733648919,44.2457820986087,745544.185126683,0.0,1.0
2019-12-20,49.47,50.18,49.38,49.56,1414563,44.1654326153788,44.7993007608593,44.0850831321489,44.2457820986087,1584461.59057056,0.0,1.0
2019-12-23,48.87,49.55,48.83,49.49,629846,43.629769393846,44.2368543782498,43.5940585124105,44.1832880560966,705494.767623998,0.0,1.0
2019-12-24,49.17,49.34,48.94,48.94,317206,43.8976010046124,44.0493722507134,43.6922634363582,43.6922634363582,355304.587564163,0.0,1.0
2019-12-26,49.21,49.63,49.13,49.15,481778,43.9333118860479,44.3082761411209,43.8618901231769,43.8797455638946,539642.798646581,0.0,1.0
2019-12-27,48.99,49.45,48.99,49.29,416492,43.7369020381526,44.147577174661,43.7369020381526,44.004733648919,466515.508167479,0.0,1.0
2019-12-30,49.15,49.32,49.01,49.04,296689,43.8797455638946,44.0315168099956,43.7547574788703,43.781540639947,332323.356997737,0.0,1.0
2019-12-31,49.02,49.44,48.98,49.17,296134,43.7636851992292,44.1386494543021,43.7279743177937,43.8976010046124,331701.697741297,0.0,1.0
2020-01-02,49.08,49.47,48.82,49.26,361879,43.8172515213825,44.1654326153788,43.5851307920516,43.9779504878423,405343.117227076,0.0,1.0
2020-01-03,49.17,49.33,48.6,48.61,305799,43.8976010046124,44.0404445303545,43.3887209441562,43.3976486645151,342527.529657489,0.0,1.0
2020-01-06,49.29,49.29,48.81,48.87,478132,44.004733648919,44.004733648919,43.5762030716927,43.629769393846,535558.889369143,0.0,1.0
2020-01-07,48.59,49.3,48.59,49.14,311451,43.3797932237974,44.0136613692778,43.3797932237974,43.8708178435358,348858.373112255,0.0,1.0
2020-01-08,48.35,48.94,48.33,48.6,336796,43.1655279351842,43.6922634363582,43.1476724944665,43.3887209441562,377247.479156321,0.0,1.0
2020-01-09,48.56,48.78,48.33,48.44,305668,43.3530100627207,43.5494199106161,43.1476724944665,43.2458774184142,342380.795670834,0.0,1.0
2020-01-10,48.0,48.74,47.91,48.59,418726,42.8530577226234,43.5137090291806,42.7727082393935,43.3797932237974,469017.826687994,0.0,1.0
2020-01-13,48.02,48.19,47.79,48.04,625412,42.8709131633412,43.0226844094422,42.665575595087,42.888768604059,700528.214213093,0.0,1.0
2020-01-14,47.94,48.27,47.75,47.93,777615,42.7994914004702,43.0941061723132,42.6298647136515,42.7905636801113,871011.824677675,0.0,1.0
2020-01-15,47.85,48.23,47.72,47.77,501631,42.7191419172403,43.0583952908777,42.6030815525748,42.6477201543692,561880.278318817,0.0,1.0
2020-01-16,48.8,48.98,48.26,48.26,501482,43.5672753513338,43.7279743177937,43.0851784519543,43.0851784519543,561713.382410332,0.0,1.0
2020-01-17,49.27,49.34,48.81,48.96,329608,43.9868782082012,44.0493722507134,43.5762030716927,43.7101188770759,369196.151705355,0.0,1.0
2020-01-21,48.53,49.21,48.49,49.06,388731,43.3262269016441,43.9333118860479,43.2905160202086,43.7993960806647,435420.224171058,0.0,1.0
2020-01-22,48.27,48.75,48.15,48.53,473502,43.0941061723132,43.5226367495394,42.9869735280066,43.3262269016441,530372.79503164,0.0,1.0
2020-01-23,48.22,48.29,47.35,48.05,327242,43.0494675705188,43.111961613031,42.2727558992963,42.8976963244178,366545.979091417,0.0,1.0
2020-01-24,47.67,48.26,47.47,48.24,277082,42.5584429507804,43.0851784519543,42.3798885436028,43.0673230112366,310361.423590517,0.0,1.0
2020-01-27,46.9,47.38,46.88,46.98,350547,41.8710084831467,42.2995390603729,41.8531530424289,41.9424302460177,392650.067328028,0.0,1.0
2020-01-28,46.91,47.32,46.9,47.15,268565,41.8799362035055,42.2459727382196,41.8710084831467,42.0942014921187,300821.474244401,0.0,1.0
2020-01-29,46.85,47.16,46.68,47.06,197455,41.8263698813523,42.1031292124775,41.6745986352513,42.0138520088887,221170.681946375,0.0,1.0
2020-01-30,46.96,47.04,46.37,46.39,242916,41.9245748052999,41.995996568171,41.397839304126,41.4156947448438,272091.855742755,0.0,1.0
2020-01-31,45.84,46.92,45.82,46.69,365057,40.9246701251054,41.8888639238644,40.9068146843876,41.6835263556102,408902.816536921,0.0,1.0
2020-02-03,46.48,46.72,46.05,46.05,450836,41.4960442280737,41.7103095166868,41.1121522526419,41.1121522526419,504984.455020009,0.0,1.0
2020-02-04,46.32,47.04,46.3,46.88,314486,41.3532007023316,41.995996568171,41.3353452616139,41.8531530424289,352257.897154226,0.0,1.0
2020-02-05,47.33,48.67,46.43,46.72,592647,42.2549004585785,43.4512149866684,41.4514056262793,41.7103095166868,663827.915947802,0.0,1.0
2020-02-06,46.86,47.71,46.86,47.48,374291,41.8352976017111,42.5941538322159,41.8352976017111,42.3888162639617,419245.882435951,0.0,1.0
2020-02-07,46.86,47.13,46.64,46.76,239392,41.8352976017111,42.0763460514009,41.6388877538158,41.7460203981223,268144.599491057,0.0,1.0
2020-02-10,47.16,47.21,46.6,46.77,353329,42.1031292124775,42.1477678142719,41.6031768723803,41.7549481184812,395766.204357604,0.0,1.0
2020-02-11,47.65,47.78,47.24,47.28,419096,42.5405875100627,42.6566478747281,42.1745509753486,42.2102618567841,469432.266192286,0.0,1.0
2020-02-12,47.07,47.97,46.98,47.88,386187,42.0227797292476,42.8262745615468,41.9424302460177,42.7459250783169,432570.672552352,0.0,1.0
2020-02-13,47.24,47.3,46.94,46.95,376942,42.1745509753486,42.2281172975019,41.9067193645822,41.9156470849411,422215.285478871,0.0,1.0
2020-02-14,46.73,47.28,46.51,47.18,387737,41.7192372370457,42.2102618567841,41.5228273891503,42.1209846531953,434306.838043309,0.0,1.0
2020-02-18,46.57,47.01,46.21,46.65,402338,41.5763937113036,41.9692134070943,41.254995778384,41.6478154741747,450661.516968123,0.0,1.0
2020-02-19,46.12,46.64,46.11,46.62,436968,41.174646295154,41.6388877538158,41.1657185747952,41.621032313098,489450.814356404,0.0,1.0
2020-02-20,46.26,46.29,45.66,46.09,483370,41.2996343801783,41.326417541255,40.7639711586456,41.1478631340774,541426.00862181,0.0,1.0
2020-02-21,46.3,46.44,45.9,46.13,293409,41.3353452616139,41.4603333466382,40.9782364472587,41.1835740155129,328649.406797518,0.0,1.0
2020-02-24,45.34,45.7,45.19,45.55,824042,40.4782841071614,40.7996820400811,40.3443683017782,40.6657662346979,923015.02161229,0.0,1.0
2020-02-25,43.65,45.39,43.65,45.39,591542,38.9694993665107,40.5229227089558,38.9694993665107,40.5229227089558,662590.197968765,0.0,1.0
2020-02-26,43.09,44.5,42.98,43.87,410788,38.4695470264134,39.7283555970155,38.3713421024657,39.165909214406,460126.419160758,0.0,1.0
2020-02-27,41.68,43.19,41.53,42.46,666581,37.2107384558114,38.5588242300022,37.0768226504282,37.907100643804,746641.889759674,0.0,1.0
2020-02-28,40.81,42.13,40.18,41.05,1604245,36.4340267845888,37.612485871961,35.8715804019794,36.6482920732019,1796925.68260648,0.0,1.0
2020-03-02,42.53,42.61,40.65,40.72,1157167,37.9695946863161,38.0410164491872,36.2911832588467,36.3536773013589,1296150.58882197,0.0,1.0
2020-03-03,41.83,42.85,41.46,42.41,669291,37.3446542611946,38.2552817378003,37.014328607916,37.8624620420096,749677.379101928,0.0,1.0
2020-03-04,42.69,43.01,42.11,42.5,953759,38.1124382120582,38.3981252635424,37.5946304312432,37.9428115252395,1068311.91128355,0.0,1.0
2020-03-05,42.07,42.61,41.76,42.11,779279,37.5589195498077,38.0410164491872,37.2821602186824,37.5946304312432,872875.682340225,0.0,1.0
2020-03-06,41.55,41.99,40.7,40.86,758912,37.0946780911459,37.4874977869366,36.3358218606411,36.4786653863832,850062.467789053,0.0,1.0
2020-03-09,37.07,39.76,37.07,38.96,1221115,33.0950593703677,35.4966161469064,33.0950593703677,34.782398518196,1367779.176445,0.0,1.0
2020-03-10,38.36,38.55,36.82,37.78,724541,34.4252897038408,34.59580078423,33.0432525259494,33.9047821952843,807353.924951839,0.2,1.0
2020-03-11,36.25,37.75,35.81,37.49,914343,32.5317192847818,33.8778593931176,32.13685151967,33.6445284410061,1018849.74045946,0.0,1.0
2020-03-12,32.22,35.27,32.2,34.37,1462630,28.915089527053,31.6522410806691,28.8971409922752,30.8445570156676,1629804.34682413,0.0,1.0
2020-03-13,34.56,34.6,32.61,34.11,1388881,31.0150680960568,31.0509651656124,29.2650859552203,30.6112260635561,1547626.05103236,0.0,1.0
2020-03-16,30.05,31.17,30.0,31.0,1600802,26.9676735036605,27.9727914512179,26.922802166716,27.8202289056065,1783769.00378412,0.0,1.0
2020-03-17,28.72,30.8,28.51,30.52,1418498,25.7740959409361,27.6407435578284,25.5856363257691,27.3894640709391,1580628.18782696,0.0,1.0
2020-03-18,21.0,26.95,13.64,26.95,2995257,18.8459615167012,24.1856506130999,12.2409007184669,24.1856506130999,3337606.14677357,0.0,1.0
2020-03-19,20.38,21.15,17.42,20.58,2625936,18.2895569385891,18.9805755275348,15.6331737914731,18.4690422863672,2926072.83269315,0.0,1.0
2020-03-20,20.48,22.31,19.87,20.73,2286264,18.3792996124781,20.0215905446478,17.8318693017549,18.6036562972007,2547577.31291409,0.0,1.0
2020-03-23,19.35,20.45,18.01,20.26,1820974,17.3652073975318,18.3523768103114,16.1626555674185,18.1818657299222,2029106.02179207,0.0,1.0
2020-03-24,23.67,23.71,19.98,20.6,1971201,21.2420909095389,21.2779879790945,17.9305862430328,18.486990821145,2196503.53012319,0.0,1.0
2020-03-25,26.01,27.55,23.22,23.94,1637736,23.3420694785428,24.7241066564342,20.8382488770382,21.4843961290394,1824924.45235662,0.0,1.0
2020-03-26,29.08,29.52,25.94,26.65,1101199,26.0971695669367,26.4920373320485,23.2792496068204,23.9164225914327,1227062.83675187,0.0,1.0
2020-03-27,25.74,27.91,25.62,27.75,964911,23.0997642590423,25.0471802824348,22.9920730503754,24.9035920042123,1075197.51550182,0.0,1.0
2020-03-30,28.64,29.05,24.09,25.51,1091494,25.7023018018249,26.07024676477,21.6190101398729,22.8933561090975,1216248.58353272,0.0,1.0
2020-03-31,25.79,28.79,25.54,28.43,876843,23.1446355959868,25.8369158126584,22.9202789112642,25.5138421866578,977063.59973631,0.0,1.0
2020-04-01,23.93,25.64,23.7,24.49,850171,21.4754218616504,23.0100215851533,21.2690137117056,21.9779808354291,947343.067859832,0.0,1.0
2020-04-02,23.85,24.88,23.18,24.04,1567031,21.4036277225392,22.3279772635965,20.8023518074825,21.5741388029284,1746138.07689448,0.0,1.0
2020-04-03,21.76,23.98,21.3,23.87,1759017,19.528005838258,21.520293198595,19.1151895383683,21.421576257317,1960067.51723782,0.0,1.0
2020-04-06,23.99,24.75,22.94,23.03,929745,21.5292674659839,22.2113117875407,20.5869693901488,20.667737796649,1036012.14417727,0.0,1.0
2020-04-07,26.61,28.1,25.51,26.13,1475002,23.8805255218771,25.217691362824,22.8933561090975,23.4497606872096,1643590.43037152,0.0,1.0
2020-04-08,30.45,30.66,26.93,26.93,1189023,27.3266441992167,27.5151038143837,24.167702078322,24.167702078322,1324924.86402841,0.0,1.0
2020-04-09,32.49,33.92,31.3,31.59,1293731,29.1573947465534,30.4407149831669,28.0894569272737,28.3497106815519,1441600.68330414,0.0,1.0
2020-04-13,30.44,32.59,30.24,32.34,911608,27.3176699318278,29.2471374204425,27.1381845840497,29.0227807357198,1015802.13792939,0.0,1.0
2020-04-14,31.27,31.64,30.79,31.25,1340305,28.062534125107,28.3945820184965,27.6317692904395,28.0445855903291,1493497.95578521,0.0,1.0
2020-04-15,28.0,30.07,27.88,29.58,1447538,25.1279486889349,26.9856220384383,25.0202574802681,26.545882936382,1612987.37520297,0.0,1.0
2020-04-16,28.82,29.1,27.08,28.05,1472095,25.8638386148252,26.1151181017145,24.3023160891556,25.1728200258794,1640351.16874266,0.0,1.0
2020-04-17,30.61,31.18,29.62,30.25,1083485,27.4702324774392,27.9817657186068,26.5817800059376,27.1471588514386,1207324.17817134,0.0,1.0
2020-04-20,29.41,30.11,29.01,29.86,1034364,26.3933203907706,27.0215191079939,26.0343496952144,26.7971624232713,1152588.79101235,0.0,1.0
2020-04-21,27.44,29.12,27.32,28.19,886796,24.6253897151562,26.1330666364923,24.5176985064894,25.2984597693241,988154.198632777,0.0,1.0
2020-04-22,26.42,28.7,26.36,28.05,1219548,23.7100144414879,25.7561474061583,23.6561688371544,25.1728200258794,1358938.78257706,0.0,1.0
2020-04-23,27.55,27.88,26.36,26.65,1014307,24.7241066564342,25.0202574802681,23.6561688371544,23.9164225914327,1130239.33435944,0.0,1.0
2020-04-24,28.47,28.88,27.4,27.86,554347,25.5497392562135,25.9176842191586,24.5894926456006,25.0023089454902,617707.246705536,0.0,1.0
2020-04-27,29.8,30.02,28.7,28.7,655603,26.7433168189379,26.9407507014938,25.7561474061583,25.7561474061583,730536.512440565,0.0,1.0
2020-04-28,30.49,31.93,30.31,30.99,782536,27.3625412687723,28.6548357727747,27.201004455772,27.8112546382176,871977.584451553,0.0,1.0
2020-04-29,30.96,31.68,30.66,31.47,1061649,27.7843318360509,28.4304790880521,27.5151038143837,28.2420194728851,1182992.38700252,0.0,1.0
2020-04-30,29.73,30.71,29.26,30.3,907459,26.6804969472155,27.5599751513283,26.258706379937,27.1920301883831,1011178.91931978,0.0,1.0
2020-05-01,28.91,29.16,28.53,29.0,491178,25.9446070213253,26.1689637060479,25.6035848605469,26.0253754278254,547318.214083115,0.0,1.0
2020-05-04,28.8,28.84,27.73,28.54,567658,25.8458900800473,25.881787149603,24.8856434694345,25.6125591279358,632539.655216629,0.0,1.0
2020-05-05,28.8,30.19,28.72,29.22,635401,25.8458900800473,27.0933132471052,25.7740959409361,26.2228093103814,708025.48271019,0.0,1.0
2020-05-06,28.12,29.03,28.0,28.96,554785,25.2356398976018,26.0522982299922,25.1279486889349,25.9894783582698,618195.308829183,0.0,1.0
2020-05-07,29.44,29.72,28.4,28.4,604234,26.4202431929373,26.6715226798266,25.4869193844911,25.4869193844911,673296.185432362,0.0,1.0
2020-05-08,28.67,29.2,26.48,29.2,1134581,25.7292246039916,26.2048607756036,23.7638600458213,26.2048607756036,1264260.30207508,0.0,1.0
2020-05-11,27.82,29.01,27.82,28.5,728630,24.9664118759346,26.0343496952144,24.9664118759346,25.5766620583802,811910.285736291,0.0,1.0
2020-05-12,25.79,27.78,25.73,27.76,1052689,23.1446355959868,24.930514806379,23.0907899916534,24.9125662716012,1173008.2851124,0.0,1.0
2020-05-13,23.85,25.68,23.67,25.5,1228390,21.4036277225392,23.0459186547089,21.2420909095389,22.8843818417086,1368791.39741104,0.0,1.0
2020-05-14,25.09,25.27,22.54,23.32,1212073,22.5164368787635,22.6779736917638,20.2279986945926,20.9279915509272,1350609.41185957,0.0,1.0
2020-05-15,24.63,25.28,24.28,24.79,701099,22.1036205788738,22.6869479591527,21.7895212202621,22.2472088570963,781232.572662981,0.0,1.0
2020-05-18,25.78,26.45,25.47,25.49,896521,23.1356613285979,23.7369372436546,22.8574590395419,22.8754075743197,998990.737793648,0.0,1.0
2020-05-19,25.49,26.33,24.83,25.4,792869,23.0548929220978,23.8146461608017,22.4579439488304,22.9734907893795,876613.518800114,0.2,1.0
2020-05-20,26.05,26.42,25.77,25.77,575399,23.5613950812337,23.89604829352,23.3081440016658,23.3081440016658,636173.872485956,0.0,1.0
2020-05-21,26.29,26.5,25.81,25.86,1646570,23.7784674351491,23.9684057448251,23.3443227273183,23.389546134384,1820484.24348878,0.0,1.0
2020-05-22,26.27,26.69,25.96,26.47,954306,23.7603780723228,24.1402546916748,23.4799929485154,23.9412717005857,1055101.83986518,0.0,1.0
2020-05-26,27.42,28.57,26.88,27.69,1171403,24.8005164348341,25.8406547973454,24.3121036385245,25.0447228329889,1295129.08912192,0.0,1.0
2020-05-27,28.78,29.57,28.33,28.74,716324,26.0305931070214,26.7451229386595,25.62358244343,25.9944143813688,791983.672259821,0.0,1.0
2020-05-28,27.49,29.18,27.44,29.15,572392,24.8638292047261,26.392380363547,24.8186057976604,26.3652463193076,632849.266717497,0.0,1.0
2020-05-29,25.93,27.24,25.72,27.24,1036760,23.452858904276,24.6377121693976,23.2629205946,24.6377121693976,1146264.80761791,0.0,1.0
2020-06-01,26.72,26.86,25.76,25.99,658274,24.1673887359142,24.2940142756982,23.2990993202526,23.5071269927549,727802.307158719,0.0,1.0
2020-06-02,27.06,27.49,26.88,27.04,687688,24.474907903961,24.8638292047261,24.3121036385245,24.4568185411347,760323.076720888,0.0,1.0
2020-06-03,28.16,28.56,27.65,27.68,476810,25.4698228594066,25.8316101159322,25.0085441073364,25.0356781515758,527171.691539311,0.0,1.0
2020-06-04,27.74,27.99,27.34,27.99,1340298,25.0899462400546,25.3160632753832,24.728158983529,25.3160632753832,1481863.14009093,0.0,1.0
2020-06-05,29.22,30.35,29.11,29.79,1120282,26.4285590891996,27.4506080888846,26.329067593655,26.9441059297486,1238608.57981385,0.0,1.0
2020-06-08,31.87,31.91,29.84,29.93,1173938,28.8253996636821,28.8615783893347,26.9893293368144,27.0707314695326,1297931.84124133,0.0,1.0
2020-06-09,30.04,31.24,29.55,31.11,737679,27.1702229650772,28.2555847346542,26.7270335758333,28.1380038762833,815594.233013208,0.0,1.0
2020-06-10,28.47,29.73,28.32,29.73,750654,25.750207983214,26.8898378412698,25.6145377620168,26.8898378412698,829939.680251568,0.0,1.0
2020-06-11,26.07,27.46,25.98,26.88,926588,23.57948444406,24.8366951604867,23.4980823113417,24.3121036385245,1024456.20544877,0.0,1.0
2020-06-12,26.98,27.57,25.98,27.4,917765,24.4025504526559,24.9361866560312,23.4980823113417,24.7824270720078,1014701.30132668,0.0,1.0
2020-06-15,27.25,27.51,25.68,26.0,760867,24.6467568508107,24.8819185675524,23.2267418689475,23.516171674168,841231.399145239,0.0,1.0
2020-06-16,27.22,28.7,27.09,28.53,740283,24.6196228065713,25.9582356557162,24.5020419482004,25.8044760716928,818473.27306012,0.0,1.0
2020-06-17,26.45,27.57,26.38,27.21,874398,23.9231823377594,24.9361866560312,23.8598695678674,24.6105781251581,966753.786075357,0.0,1.0
2020-06-18,25.58,26.6,25.41,26.26,1170356,23.1362950548161,24.0588525589565,22.9825354707927,23.7513333909097,1293971.50274361,0.0,1.0
2020-06-19,24.87,26.09,24.68,26.09,1466863,22.494122674483,23.5975738068863,22.3222737276333,23.5975738068863,1621796.20596554,0.0,1.0
2020-06-22,25.28,25.68,24.36,24.78,1042924,22.8649546124218,23.2267418689475,22.0328439224128,22.4127205417647,1153079.86247551,0.0,1.0
2020-06-23,25.72,26.27,25.5,25.95,635278,23.2629205946,23.7603780723228,23.0639376035109,23.4709482671023,702377.420477154,0.0,1.0
2020-06-24,23.9,25.38,23.88,25.38,920699,21.6167885774083,22.9554014265532,21.598699214582,22.9554014265532,1017945.19667908,0.0,1.0
2020-06-25,24.49,24.6,23.35,23.62,549607,22.1504247807836,22.2499162763282,21.1193310996855,21.3635374978403,607657.666307013,0.0,1.0
2020-06-26,23.45,24.33,23.21,24.09,1430911,21.2097779138169,22.0057098781734,20.9927055599015,21.788637524258,1582046.87886623,0.0,1.0
2020-06-29,24.49,24.62,23.44,23.73,562459,22.1504247807836,22.2680056391545,21.2007332324038,21.4630289933849,621867.122022421,0.0,1.0
2020-06-30,24.41,24.64,23.81,24.35,650767,22.0780673294785,22.2860950019808,21.53538644469,22.0237992409997,719502.40177002,0.0,1.0
2020-07-01,23.74,24.8,23.69,24.41,619409,21.472073674798,22.430809904591,21.4268502677323,22.0780673294785,684832.302771909,0.0,1.0
2020-07-02,23.95,25.11,23.9,24.44,697051,21.662011984474,22.7111950283984,21.6167885774083,22.1052013737179,770675.016797401,0.0,1.0
2020-07-06,24.12,25.07,23.75,24.57,1224347,21.8157715684974,22.6750163027458,21.4811183562112,22.2227822320888,1353665.14758726,0.0,1.0
2020-07-07,22.57,24.19,22.56,23.9,676158,20.4138459494605,21.8790843383894,20.4048012680473,21.6167885774083,747575.253471692,0.0,1.0
2020-07-08,22.81,23.4,22.41,22.5,633329,20.6309183033759,21.1645545067512,20.2691310468502,20.3505331795685,700222.562930518,0.0,1.0
2020-07-09,21.95,22.75,21.51,22.66,827206,19.8530757018457,20.576650214897,19.4551097196675,20.4952480821787,914577.266146825,0.0,1.0
2020-07-10,23.04,23.16,21.86,21.97,512769,20.8389459758781,20.9474821528358,19.7716735691274,19.871165064672,566928.757993586,0.0,1.0
2020-07-13,23.1,23.71,22.39,23.34,536577,20.893214064357,21.4449396305586,20.2510416840239,21.1102864182724,593251.40985107,0.0,1.0
2020-07-14,23.17,23.44,22.74,23.1,339402,20.956526834249,21.2007332324038,20.5676055334839,20.893214064357,375250.364824196,0.0,1.0
2020-07-15,24.04,24.3,23.55,23.91,638508,21.7434141171923,21.9785758339339,21.3002247279483,21.6258332588214,705948.579982346,0.0,1.0
2020-07-16,24.21,24.52,23.62,23.87,361836,21.8971737012157,22.1775588250231,21.3635374978403,21.5896545331689,400053.891864303,0.0,1.0
2020-07-17,23.13,24.24,23.04,24.12,790374,20.9203481085964,21.9243077454551,20.8389459758781,21.8157715684974,873854.991566225,0.0,1.0
2020-07-20,22.55,23.18,22.41,23.0,509233,20.3957565866342,20.9655715156621,20.2691310468502,20.8027672502255,563019.278114213,0.0,1.0
2020-07-21,22.77,23.05,22.5,22.6,532703,20.5947395777233,20.8479906572913,20.3505331795685,20.4409799936999,588968.229689113,0.0,1.0
2020-07-22,23.3,23.76,22.55,22.55,463771,21.0741076926198,21.4901630376243,20.3957565866342,20.3957565866342,512755.48448413,0.0,1.0
2020-07-23,23.28,23.5,23.03,23.32,468978,21.0560183297935,21.2550013208826,20.829901294465,21.0921970554461,518512.458955818,0.0,1.0
2020-07-24,23.49,23.65,23.22,23.25,638772,21.2459566394695,21.3906715420797,21.0017502413147,21.0288842855541,706240.464226734,0.0,1.0
2020-07-27,22.41,23.55,22.28,23.55,584072,20.2691310468502,21.3002247279483,20.1515501884794,21.3002247279483,645762.933287366,0.0,1.0
2020-07-28,22.36,22.73,22.23,22.25,323306,20.2239076397845,20.5585608520707,20.1063267814136,20.1244161442399,357454.270893665,0.0,1.0
2020-07-29,22.65,22.73,21.81,22.26,734640,20.4862034007656,20.5585608520707,19.7264501620617,20.1334608256531,812234.247336339,0.0,1.0
2020-07-30,22.17,22.4,21.925,22.2,447431,20.0520586929348,20.2600863654371,19.8304639983128,20.0791927371742,494689.618751968,0.0,1.0
2020-07-31,21.83,22.22,21.6,22.2,1257082,19.744539524888,20.0972821000005,19.5365118523857,20.0791927371742,1389857.68826917,0.0,1.0
2020-08-03,22.2,22.355,21.81,21.9,893584,20.0791927371742,20.2193852990779,19.7264501620617,19.80785229478,987966.252411789,0.0,1.0
2020-08-04,21.7,22.33,21.66,22.17,800148,19.6269586665171,20.1967735955451,19.5907799408646,20.0520586929348,884661.34234139,0.0,1.0
2020-08-05,22.16,22.51,21.78,21.8,895408,20.0430140115217,20.3595778609816,19.6993161178223,19.7174054806486,989982.90719119,0.0,1.0
2020-08-06,21.97,22.365,21.92,22.01,658015,19.871165064672,20.2284299804911,19.8259416576063,19.9073437903245,727515.95102502,0.0,1.0
2020-08-07,23.13,23.25,21.57,22.1,1524482,20.9203481085964,21.0288842855541,19.5093778081463,19.9887459230428,1685501.04792524,0.0,1.0
2020-08-10,24.2,24.3699,23.14,23.14,750287,21.8881290198025,22.0417981570118,20.9293927900095,20.9293927900095,829533.916926986,0.0,1.0
2020-08-11,24.16,25.26,24.125,24.57,921473,21.85195029415,22.8468652495955,21.820293909204,22.2227822320888,1018800.94821376,0.0,1.0
2020-08-12,24.18,24.61,23.78,24.57,730729,21.8700396569762,22.2589609577413,21.5082524004506,22.2227822320888,807910.159155283,0.0,1.0
2020-08-13,23.69,24.145,23.44,24.0,930502,21.4268502677323,21.8383832720302,21.2007332324038,21.7072353915397,1028783.61049624,0.0,1.0
2020-08-14,23.87,24.24,23.23,23.46,526390,21.5896545331689,21.9243077454551,21.0107949227278,21.2188225952301,581988.437132983,0.0,1.0
2020-08-17,23.66,23.88,23.1701,23.73,719024,21.3997162234929,21.598699214582,20.9566172810631,21.4630289933849,794968.852031967,0.0,1.0
2020-08-18,23.05,23.56,23.01,23.41,721125,21.0288842855541,21.4941654562974,20.9923916447115,21.3573180531376,790433.340365971,0.2,1.0
2020-08-19,23.22,23.68,23.02,23.08,441815,21.1839780091352,21.6036433788252,21.0015148049221,21.056253766186,484278.462504824,0.0,1.0
2020-08-20,22.64,22.97,22.515,22.86,427363,20.6548347169173,20.9558990038689,20.5407952142842,20.8555442415517,468437.460410918,0.0,1.0
2020-08-21,21.78,22.6,21.71,22.54,591395,19.8702429388012,20.6183420760747,19.8063808173266,20.5636031148108,648234.807177305,0.0,1.0
2020-08-24,22.51,22.62,21.65,21.78,1143121,20.5362336341788,20.636588396496,19.7516418560627,19.8702429388012,1252987.97084069,0.0,1.0
2020-08-25,21.93,22.89,21.88,22.71,1127693,20.007090341961,20.8829137221836,19.9614745409077,20.7186968383919,1236077.16401085,0.0,1.0
2020-08-26,21.4,22.03,21.39,22.0,861138,19.5235628507964,20.0983219440675,19.5144396905858,20.0709524634356,943903.187181241,0.0,1.0
2020-08-27,22.13,22.3,21.3,21.3,592466,20.1895535461741,20.3446472697551,19.4323312486899,19.4323312486899,649408.74249716,0.0,1.0
2020-08-28,22.11,22.46,21.92,22.45,390693,20.1713072257527,20.4906178331256,19.9979671817504,20.4814946729149,428243.055014877,0.0,1.0
2020-08-31,21.45,21.92,21.43,21.91,584252,19.5691786518497,19.9979671817504,19.5509323314284,19.9888440215397,640405.28337736,0.0,1.0
2020-09-01,21.48,21.78,21.31,21.41,363524,19.5965481324816,19.8702429388012,19.4414544089005,19.5326860110071,398462.804123002,0.0,1.0
2020-09-02,21.4,21.71,21.22,21.38,509482,19.5235628507964,19.8063808173266,19.3593459670047,19.5053165303751,558449.033269317,0.0,1.0
2020-09-03,21.11,22.3,20.945,21.61,494391,19.2589912046875,20.3446472697551,19.1084590612117,19.7151492152201,541907.61598457,0.0,1.0
2020-09-04,21.81,21.94,21.15,21.39,407357,19.8976124194332,20.0162135021717,19.2954838455301,19.5144396905858,446508.65554718,0.0,1.0
2020-09-08,20.75,21.49,20.555,21.46,700949,18.930557437104,19.6056712926923,18.7526558129963,19.5783018120603,768318.196562576,0.0,1.0
2020-09-09,20.62,21.04,20.24,21.04,731468,18.8119563543655,19.1951290832129,18.4652762663607,19.1951290832129,801770.42067716,0.0,1.0
2020-09-10,20.36,21.07,20.35,20.71,1171378,18.5747541888886,19.2224985638449,18.5656310286779,18.8940647962614,1283960.79094638,0.0,1.0
2020-09-11,20.66,20.72,20.2936,20.42,608297,18.8484489952081,18.903187956472,18.5141764050898,18.6294931501525,666761.282225134,0.0,1.0
2020-09-14,19.94,20.7701,19.92,20.77,701428,18.1915814600411,18.9488949891274,18.1733351396198,18.9488037575253,768843.233927855,0.0,1.0
2020-09-15,19.29,20.24,19.24,20.15,1267620,17.5985760463487,18.4652762663607,17.5529602452955,18.3831678244648,1389452.74524488,0.0,1.0
2020-09-16,19.52,19.91,19.03,19.5,1168575,17.8084087311937,18.1642119794092,17.3613738808718,17.7901624107724,1280888.39066482,0.0,1.0
2020-09-17,19.73,19.89,18.92,19.31,777236,17.9999950956174,18.1459656589879,17.2610191185546,17.61682236677,851937.247679234,0.0,1.0
2020-09-18,19.07,19.84,19.02,19.74,1368111,17.3978665217144,18.1003498579346,17.3522507206611,18.0091182558281,1499602.07692346,0.0,1.0
2020-09-21,19.2,19.36,18.45,18.8,931764,17.5164676044529,17.6624381678233,16.8322305886539,17.1515411960268,1021317.15160722,0.0,1.0
2020-09-22,19.34,20.1,19.19,19.19,1344272,17.644191847402,18.3375520234116,17.5073444442422,17.5073444442422,1473471.8770261,0.0,1.0
2020-09-23,19.2,20.11,19.19,19.41,764269,17.5164676044529,18.3466751836222,17.5073444442422,17.7080539688766,837723.971028822,0.0,1.0
2020-09-24,19.68,20.225,19.11,19.92,985076,17.9543792945642,18.4515915260447,17.434359162557,18.1733351396198,1079753.04308455,0.0,1.0
2020-09-25,20.27,20.39,19.48,19.48,1024008,18.4926457469927,18.6021236695205,17.7719160903511,17.7719160903511,1122426.85248948,0.0,1.0
2020-09-28,21.02,21.41,20.53,20.57,972947,19.1768827627916,19.5326860110071,18.7298479124696,18.7663405533123,1066458.30779553,0.0,1.0
2020-09-29,20.67,20.83,20.2,20.79,1194857,18.8575721554188,19.0035427187892,18.4287836255181,18.9670500779466,1309696.39073623,0.0,1.0
2020-09-30,21.48,21.585,20.745,20.75,1118225,19.5965481324816,19.6923413146935,18.9259958569987,18.930557437104,1225699.18118321,0.0,1.0
2020-10-01,21.94,21.97,21.4,21.63,869671,20.0162135021717,20.0435829828036,19.5235628507964,19.7333955356414,953256.305840753,0.0,1.0
2020-10-02,25.54,25.77,23.985,24.13,4947658,23.3005511780066,23.5103838628516,21.8818997652501,22.0141855883046,5423184.38540949,0.0,1.0
2020-10-05,27.62,27.86,25.53,25.53,3400931,25.1981685018223,25.417124346878,23.2914280177959,23.2914280177959,3727799.27291965,0.0,1.0
2020-10-06,28.14,29.52,27.35,27.83,18541823,25.6725728327762,26.9315689418463,24.9518431761347,25.389754866246,20323903.7481222,0.0,1.0
2020-10-07,28.85,29.31,28.04,28.29,3335849,26.3203172077326,26.7399825774226,25.5813412306697,25.809420235936,3656462.15014939,0.0,1.0
2020-10-08,28.49,29.33,27.99,29.2,1815490,25.9918834401491,26.7582288978439,25.5357254296164,26.6396278151054,1989979.30331221,0.0,1.0
2020-10-09,28.05,28.75,27.815,28.45,1935297,25.5904643908804,26.229085605626,25.37607012593,25.9553907993065,2121301.12298179,0.0,1.0
2020-10-12,28.43,28.56,27.64,27.89,1322423,25.9371444788851,26.0557455616236,25.2164148222436,25.4444938275099,1449522.93883417,0.0,1.0
2020-10-13,27.85,28.5,27.66,28.28,1173125,25.4080011866673,26.0010066003597,25.2346611426649,25.8002970757254,1285875.69757924,0.0,1.0
2020-10-14,27.01,27.95,26.99,27.74,1088254,24.6416557289725,25.4992327887738,24.6234094085512,25.3076464243501,1192847.62612117,0.0,1.0
2020-10-15,27.13,27.2,26.4501,26.48,1362587,24.7511336515003,24.8149957729749,24.1308499887781,24.1581282378079,1493547.15749592,0.0,1.0
2020-10-16,26.74,27.33,26.67,27.26,1105415,24.3953304032849,24.9335968557134,24.3314682818103,24.8697347342388,1211657.99402413,0.0,1.0
2020-10-19,26.28,27.1,26.17,26.97,927966,23.9756650335949,24.7237641708684,23.8753102712777,24.6051630881299,1017154.12047294,0.0,1.0
2020-10-20,26.49,26.74,26.03,26.54,1220403,24.1672513980186,24.3953304032849,23.7475860283285,24.2128671990718,1337697.65281005,0.0,1.0
2020-10-21,26.94,26.99,26.47,26.59,524420,24.5777936074979,24.6234094085512,24.1490050775973,24.2584830001251,574822.74550837,0.0,1.0
2020-10-22,27.95,27.98,26.81,26.83,1203660,25.4992327887738,25.5266022694058,24.4591925247594,24.4774388451807,1319345.45947638,0.0,1.0
2020-10-23,28.36,28.42,27.79,28.2,574687,25.8732823574106,25.9280213186745,25.3532622254034,25.7273117940401,629920.977742969,0.0,1.0
2020-10-26,27.83,28.15,27.55,27.95,979544,25.389754866246,25.6816959929869,25.1343063803477,25.4992327887738,1073689.35476574,0.0,1.0
2020-10-27,25.43,27.53,25.41,27.53,883484,23.2001964156894,25.1160600599264,23.1819500952681,25.1160600599264,968396.892743823,0.0,1.0
2020-10-28,24.42,25.02,24.235,24.78,729344,22.2787572344135,22.8261468470526,22.1099787705164,22.607191001997,799442.28004282,0.0,1.0
2020-10-29,25.73,25.745,24.02,24.19,1189260,23.473891222009,23.4875759623249,21.9138308259874,22.0689245495685,1303561.45517578,0.0,1.0
2020-10-30,25.53,25.94,25.25,25.66,799232,23.2914280177959,23.6654775864327,23.0359795318976,23.4100291005344,876047.314248399,0.0,1.0
2020-11-02,26.65,26.865,25.79,26.0,677748,24.313221961389,24.509369905918,23.5286301832729,23.7202165476966,742887.315744644,0.0,1.0
2020-11-03,28.09,28.26,27.15,27.36,706395,25.626957031723,25.7820507553041,24.7693799719216,24.9609663363453,774287.619300148,0.0,1.0
2020-11-04,26.32,27.54,26.24,27.54,940719,24.0121576744375,25.1251832201371,23.9391723927522,25.1251832201371,1031132.82928166,0.0,1.0
2020-11-05,26.78,27.2,26.3801,26.46,920911,24.4318230441275,24.8149957729749,24.0669878673035,24.1398819173866,1009421.05447706,0.0,1.0
2020-11-06,26.54,27.75,25.93,26.96,1080977,24.2128671990718,25.3167695845608,23.656354426222,24.5960399279192,1184871.22339232,0.0,1.0
2020-11-09,30.5,31.3,28.6,28.6,2215926,27.8256386424902,28.5554914593424,26.0922382024662,26.0922382024662,2428901.77179242,0.0,1.0
2020-11-10,30.67,31.19,30.51,30.73,756043,27.9807323660713,28.4551366970252,27.8347618027009,28.0354713273352,828707.358572107,0.0,1.0
2020-11-11,30.0,30.91,29.55,30.87,599181,27.3694806319576,28.199688211127,26.9589384224782,28.1631955702844,656769.130613726,0.0,1.0
2020-11-12,28.89,29.7,28.505,29.61,1242290,26.3568098485752,27.095785825638,26.005568180465,27.0136773837421,1361688.24323556,0.0,1.0
2020-11-13,30.76,30.94,29.25,29.25,574007,28.0628408079672,28.2270576917589,26.6852436161587,26.6852436161587,629175.62198433,0.0,1.0
2020-11-16,32.28,32.45,31.335,31.58,1022531,29.4495611599864,29.6046548835675,28.5874225200797,28.8109399452407,1120807.89593726,0.0,1.0
2020-11-17,31.54,31.77,30.69,31.62,886429,28.9569105086111,29.1680737748439,28.1765245247075,29.0303586012138,965502.540462179,0.2,1.0
2020-11-18,31.57,32.83,31.54,31.68,1053587,28.9844535433371,30.1412610018295,28.9569105086111,29.0854446706658,1147571.80225142,0.0,1.0
2020-11-19,31.46,31.6,30.64,31.29,701276,28.8834624160084,29.0119965780632,28.1306194668309,28.7273852192277,763833.041975337,0.0,1.0
2020-11-20,31.63,31.86,31.06,31.24,516299,29.0395396127892,29.2507028790219,28.516221952995,28.681480161351,562355.243497315,0.0,1.0
2020-11-23,32.39,32.546,32.062,32.09,466052,29.7372964925147,29.88052027309,29.4361593128437,29.4618661452546,507625.980182823,0.0,1.0
2020-11-24,33.34,33.6,32.83,33.1,546567,30.6094925921717,30.8481988931304,30.1412610018295,30.3891483143636,595323.288196563,0.0,1.0
2020-11-25,32.35,33.185,32.05,33.11,324651,29.7005724462134,30.467186912754,29.4251420989533,30.398329325939,353611.361162131,0.0,1.0
2020-11-27,31.74,32.51,31.54,32.21,241140,29.1405307401179,29.8474686314188,28.9569105086111,29.5720382841587,262650.796180009,0.0,1.0
2020-11-30,30.13,31.83,30.01,31.47,633259,27.6623878764887,29.2231598442959,27.5522157375847,28.8926434275838,689748.612997249,0.0,1.0
2020-12-01,31.01,31.56,30.78,31.05,535548,28.4703168951183,28.9752725317618,28.2591536288856,28.5070409414196,583321.342757783,0.0,1.0
2020-12-02,30.88,31.34,30.69,30.9,557364,28.3509637446389,28.7732902771044,28.1765245247075,28.3693257677896,607083.430215124,0.0,1.0
2020-12-03,30.66,31.08,30.49,30.76,413950,28.1489814899815,28.5345839761457,27.9929042932008,28.2407916057349,450876.242343514,0.0,1.0
2020-12-04,30.98,31.41,30.72,31.09,673738,28.4427738603923,28.8375573581318,28.2040675594335,28.543764987721,733838.525822042,0.0,1.0
2020-12-07,30.15,30.7,29.86,30.7,602383,27.6807498996394,28.1857055362829,27.4145005639546,28.1857055362829,656118.331903884,0.0,1.0
2020-12-08,30.03,30.37,29.73,29.75,822556,27.5705777607353,27.8827321542968,27.2951474134752,27.3135094366259,895931.775328208,0.0,1.0
2020-12-09,31.93,32.13,30.395,30.42,1457805,29.3149699600493,29.498590191556,27.9056846832351,27.9286372121735,1587847.90547067,0.0,1.0
2020-12-10,32.33,32.39,31.45,31.59,554163,29.6822104230627,29.7372964925147,28.8742814044331,29.0028155664878,603596.886304647,0.0,1.0
2020-12-11,31.55,32.15,31.2,31.74,362290,28.9660915201865,29.5169522147067,28.6447561150497,29.1405307401179,394607.932935455,0.0,1.0
2020-12-14,30.93,32.24,30.89,32.09,611206,28.3968688025156,29.5995813188847,28.3601447562143,29.4618661452546,665728.384050755,0.0,1.0
2020-12-15,32.04,32.18,31.33,31.33,648145,29.415961087378,29.5444952494327,28.7641092655291,28.7641092655291,705962.512607166,0.0,1.0
2020-12-16,31.78,32.3,31.65,32.1,593311,29.1772547864192,29.6546673883367,29.0579016359398,29.47104715683,646237.067812713,0.0,1.0
2020-12-17,31.22,31.945,31.01,31.78,824341,28.6631181382004,29.3287414774123,28.4703168951183,29.1772547864192,897876.00553133,0.0,1.0
2020-12-18,30.59,31.41,30.16,30.99,1206427,28.0847144089542,28.8375573581318,27.6899309112147,28.4519548719676,1314045.83264104,0.0,1.0
2020-12-21,30.43,30.65,29.81,30.47,694782,27.9378182237488,28.1398004784062,27.3685955060779,27.9745422700501,756759.747331589,0.0,1.0
2020-12-22,30.39,30.78,30.09,30.43,726836,27.9010941774474,28.2591536288856,27.6256638301874,27.9378182237488,791673.111438557,0.0,1.0
2020-12-23,31.51,31.96,30.77,30.77,543656,28.9293674738851,29.3425129947753,28.2499726173102,28.2499726173102,592152.613618808,0.0,1.0
2020-12-24,31.73,31.75,30.85,31.51,262190,29.1313497285425,29.1497117516932,28.3234207099129,28.9293674738851,285578.55291713,0.0,1.0
2020-12-28,31.64,32.43,31.6,31.67,631704,29.0487206243645,29.7740205388161,29.0119965780632,29.0762636590905,688054.89985111,0.0,1.0
2020-12-29,30.86,31.75,30.81,31.75,473556,28.3326017214883,29.1497117516932,28.2866966636116,29.1497117516932,515799.371468112,0.0,1.0
2020-12-30,30.98,31.23,30.77,30.79,325747,28.4427738603923,28.6722991497757,28.2499726173102,28.2683346404609,354805.129398895,0.0,1.0
2020-12-31,31.49,31.74,30.42,30.78,543116,28.9110054507345,29.1405307401179,27.9286372121735,28.2591536288856,591564.443137189,0.0,1.0
2021-01-04,30.73,31.98,30.48,31.79,584060,28.2132485710089,29.3608750179259,27.9837232816255,29.1864357979945,636160.836098931,0.0,1.0
2021-01-05,31.21,31.48,30.76,30.87,503356,28.653937126625,28.9018244391591,28.2407916057349,28.3417827330636,548257.668416625,0.0,1.0
2021-01-06,34.68,34.95,32.0,32.0,931555,31.8397481432668,32.0876354558009,29.3792370410766,29.3792370410766,1014653.98704267,0.0,1.0
2021-01-07,35.96,36.07,34.7,35.0,718546,33.0149176249098,33.1159087522385,31.8581101664175,32.1335405136775,782643.605341136,0.0,1.0
2021-01-08,36.5,36.54,35.23,36.0,592965,33.510692249978,33.5474162962794,32.3447037799103,33.0516416712112,645860.20302264,0.0,1.0
2021-01-11,37.41,37.63,35.84,35.94,1499476,34.3461643033336,34.548146557991,32.9047454860058,32.9965556017592,1633236.15017341,0.0,1.0
2021-01-12,38.36,38.73,37.77,37.77,865193,35.2183604029906,35.558057831278,34.6766807200457,34.6766807200457,942372.191670278,0.0,1.0
2021-01-13,38.05,38.95,37.915,38.36,730756,34.9337490441552,35.7600400859354,34.8098053878881,35.2183604029906,795942.793453259,0.0,1.0
2021-01-14,39.2,39.45,38.205,38.4,778860,35.9895653753189,36.2190906647023,35.0760547235729,35.2550844492919,848337.891319408,0.0,1.0
2021-01-15,38.49,39.16,38.35,38.63,707109,35.33771355347,35.9528413290175,35.2091793914153,35.4662477155247,770186.372381397,0.0,1.0
2021-01-19,38.52,38.88,38.07,38.8,689315,35.365256588196,35.6957730049081,34.9521110673058,35.6223249123054,750805.065807511,0.0,1.0
2021-01-20,38.56,38.99,38.27,38.57,407423,35.4019806344973,35.7967641322368,35.1357312988126,35.4111616460727,443767.003948114,0.0,1.0
2021-01-21,36.45,38.79,36.24,38.67,1345702,33.4647871921013,35.6131439007301,33.2719859490193,35.502971761826,1465744.80269151,0.0,1.0
2021-01-22,36.27,36.345,35.6,35.75,521209,33.2995289837453,33.3683865705603,32.6844012081977,32.8221163818278,567703.238061651,0.0,1.0
2021-01-25,37.0,37.07,35.31,35.79,597537,33.9697428287448,34.0340099097722,32.418151872513,32.8588404281291,650840.046433667,0.0,1.0
2021-01-26,37.14,37.59,36.91,37.53,691673,34.0982769907995,34.5114225116897,33.8871137245668,34.4563364422377,753373.410243908,0.0,1.0
2021-01-27,37.26,37.7,36.29,36.55,712484,34.2084491297036,34.6124136390184,33.3178910068959,33.5565973078547,776040.847082681,0.0,1.0
2021-01-28,37.4,37.96,37.1,37.5,658850,34.3369832917583,34.8511199399771,34.0615529444982,34.4287934075117,717622.447802933,0.0,1.0
2021-01-29,35.75,37.71,35.61,37.26,948805,32.8221163818278,34.6215946505937,32.6935822197731,34.2084491297036,1033442.76631655,0.0,1.0
2021-02-01,36.01,36.235,35.55,36.02,402909,33.0608226827865,33.2673954432316,32.638496150321,33.0700036943619,438850.334403631,0.0,1.0
2021-02-02,36.34,36.77,35.69,36.48,308975,33.3637960647726,33.7585795625121,32.7670303123758,33.4923302268273,336536.989921699,0.0,1.0
2021-02-03,36.47,36.69,36.01,36.13,430816,33.483149215252,33.6851314699094,33.0608226827865,33.1709948216906,469246.767052696,0.0,1.0
2021-02-04,37.28,37.73,36.488,36.73,398059,34.2268111528543,34.6399566737444,33.4996750360876,33.7218555162107,433567.69211503,0.0,1.0
2021-02-05,37.63,38.06,37.26,37.79,320202,34.548146557991,34.9429300557305,34.2084491297036,34.6950427431964,348765.489916362,0.0,1.0
2021-02-08,37.8,38.14,37.6,37.82,441420,34.7042237547717,35.0163781483332,34.520603523265,34.7225857779224,480796.692584308,0.0,1.0
2021-02-09,37.84,38.1,37.27,37.82,403882,34.7409478010731,34.9796541020318,34.2176301412789,34.7225857779224,439910.130475137,0.0,1.0
2021-02-10,37.72,38.29,37.6,37.96,661783,34.6307756621691,35.1540933219632,34.520603523265,34.8511199399771,720817.084881791,0.0,1.0
2021-02-11,38.31,38.575,37.73,37.81,447397,35.1724553451139,35.4157521518603,34.6399566737444,34.7134047663471,487306.868452135,0.0,1.0
2021-02-12,39.43,39.73,38.0,38.4,344697,36.2007286415516,36.4761589888117,34.8878439862785,35.2550844492919,375445.556485281,0.0,1.0
2021-02-16,39.07,40.05,39.0,39.6,535964,35.8702122248395,36.7699513592224,35.8059451438121,36.3568058383323,583774.451869547,0.0,1.0
2021-02-17,39.73,39.787,38.77,38.89,439611,36.4761589888117,36.5284907547911,35.5947818775794,35.7049540164834,478826.321470889,0.0,1.0
2021-02-18,39.47,39.84,39.3,39.48,405751,36.2374526878529,36.5771501161404,36.0813754910722,36.2466336994283,441945.853864291,0.0,1.0
2021-02-19,39.5,39.955,39.47,39.77,302334,36.2649957225789,36.6827317492568,36.2374526878529,36.512883035113,329303.582202402,0.0,1.0
2021-02-22,39.61,39.91,39.045,39.43,427971,36.3659868499076,36.6414171971677,35.8472596959011,36.2007286415516,466147.979978249,0.0,1.0
2021-02-23,43.5,43.58,39.25,39.9,1011633,39.9374003527135,40.0108484453162,36.0354704331955,36.6322361855924,1101875.31264814,0.0,1.0
2021-02-24,44.01,44.97,43.3,43.5,724019,40.4056319430557,41.287009054288,39.7537801212068,39.9374003527135,788604.822092785,0.0,1.0
2021-02-25,43.82,44.75,43.1,44.59,498880,40.2311927231243,41.0850267996306,39.5701598897001,40.9381306144252,543382.388646774,0.0,1.0
2021-02-26,44.22,45.4899,43.13,43.7,574473,40.5984331861377,41.7643298460897,39.5977029244261,40.1210205842203,625718.631641033,0.0,1.0
2021-03-01,45.32,45.715,44.7,44.99,349284,41.6083444594247,41.9709944166505,41.0391217417539,41.3053710774387,380441.737965242,0.0,1.0
2021-03-02,43.03,45.145,42.9,44.78,939608,39.5058928086727,41.4476767568564,39.3865396581933,41.1125698343566,1023425.35165094,0.0,1.0
2021-03-03,43.18,44.31,42.935,43.35,885445,39.6436079823028,40.6810622903158,39.418673198707,39.7996851790835,964430.763140119,0.0,1.0
2021-03-04,43.19,43.79,42.28,43.15,611806,39.6527889938781,40.2036496883983,38.8173169405225,39.6160649475767,666381.906808107,0.0,1.0
2021-03-05,43.67,43.97,42.6001,43.71,517353,40.0934775494942,40.3689078967543,39.111201121049,40.1302015957956,563503.265141066,0.0,1.0
2021-03-08,44.38,44.88,43.565,43.75,998625,40.7453293713431,41.20437995011,39.9970769279532,40.1669256420969,1087706.93926873,0.0,1.0
2021-03-09,43.49,44.125,42.49,43.59,705422,40.1302015957956,40.716144985387,39.207456100376,40.2224761453375,764481.651226347,0.22,1.0
2021-03-10,44.61,44.955,43.58,43.68,781988,41.1636765506655,41.4820237465852,40.2132486903833,40.3055232399253,847457.943584391,0.0,1.0
2021-03-11,43.8,44.42,43.79,44.2,603259,40.4162526993756,40.9883549065358,40.4070252444214,40.7853508975435,653765.315565938,0.0,1.0
2021-03-12,44.19,45.09,43.71,44.59,582087,40.7761234425893,41.6065943884668,40.3332056047879,41.1452216407571,630820.744061555,0.0,1.0
2021-03-15,44.38,44.61,43.61,44.08,536926,40.951445086719,41.1636765506655,40.2409310552459,40.6746214380931,581878.754938686,0.0,1.0
2021-03-16,43.69,44.73,43.6,44.3,538831,40.3147506948795,41.2744060101158,40.2317036002917,40.8776254470854,583943.246187309,0.0,1.0
2021-03-17,43.78,44.33,43.55,43.99,690860,40.3977977894672,40.905307811948,40.1855663255208,40.5915743435054,748700.485051834,0.0,1.0
2021-03-18,43.68,45.06,43.5,44.43,670201,40.3055232399253,41.5789120236043,40.1394290507498,40.9975823614899,726311.863159285,0.0,1.0
2021-03-19,44.23,44.35,42.371,43.12,1565769,40.813033262406,40.9237627218564,39.0976493864211,39.7887857624904,1696859.0015041,0.0,1.0
2021-03-22,43.52,44.16,42.97,44.14,379930,40.1578839606582,40.7484410777267,39.6503739381774,40.7299861678183,411738.666713578,0.0,1.0
2021-03-23,42.78,43.74,42.49,43.2,438336,39.4750522940477,40.3608879696505,39.207456100376,39.8626054021239,475034.55955719,0.0,1.0
2021-03-24,41.98,43.875,41.98,43.1,568574,38.7368558977121,40.4854586115321,38.7368558977121,39.770330852582,616176.402726834,0.0,1.0
2021-03-25,42.88,43.14,41.28,41.81,1047998,39.5673268435897,39.8072406723987,38.0909340509184,38.5799891634908,1135738.94990787,0.0,1.0
2021-03-26,42.59,43.48,42.16,43.39,1464280,39.299730649918,40.1209741408414,38.9029500868876,40.0379270462536,1586873.0947684,0.0,1.0
2021-03-29,41.43,43.1,41.1,42.28,770662,38.2293458752313,39.770330852582,37.9248398617429,39.0136795463379,835183.703226437,0.0,1.0
2021-03-30,42.21,42.55,41.68,41.79,549856,38.9490873616586,39.2628208301012,38.4600322490862,38.5615342535824,595891.286090757,0.0,1.0
2021-03-31,42.28,43.03,41.85,41.86,911094,39.0136795463379,39.7057386679026,38.6168989833075,38.6261264382617,987373.012951706,0.0,1.0
2021-04-01,42.56,42.69,42.08,42.26,477225,39.2720482850554,39.39200519946,38.829130447254,38.9952246364296,517179.441534987,0.0,1.0
2021-04-05,43.44,43.64,42.87,43.02,1038894,40.0840643210246,40.2686134201085,39.5580993886355,39.6965112129484,1125872.74081209,0.0,1.0
2021-04-06,43.45,44.1,43.295,43.37,430783,40.0932917759788,40.6930763480015,39.9502662241888,40.0194721363452,466849.203966193,0.0,1.0
2021-04-07,43.53,44.0,43.23,43.68,337737,40.1671114156124,40.6008017984595,39.8902877669865,40.3055232399253,366013.165793288,0.0,1.0
2021-04-08,43.56,43.99,42.97,43.15,417242,40.194793780475,40.5915743435054,39.6503739381774,39.8164681273529,452174.518403145,0.0,1.0
2021-04-09,44.09,44.37,43.66,43.84,507392,40.6838488930473,40.9422176317648,40.2870683300169,40.4531625191924,549872.096389167,0.0,1.0
2021-04-12,44.3,44.55,43.89,44.09,309938,40.8776254470854,41.1083118209403,40.4992997939634,40.6838488930473,335886.765677554,0.0,1.0
2021-04-13,44.17,44.44,43.75,44.18,482804,40.7576685326809,41.0068098164441,40.3701154246047,40.7668959876351,523225.529028985,0.0,1.0
2021-04-14,45.13,45.37,44.29,44.29,307455,41.6435042082836,41.8649631271843,40.8683979921312,40.8683979921312,333195.882858483,0.0,1.0
2021-04-15,45.28,45.43,44.79,45.23,275791,41.7819160325966,41.9203278569095,41.329770739841,41.7357787578256,298880.89551129,0.0,1.0
2021-04-16,45.65,46.02,45.285,45.54,321109,42.1233318659018,42.464747699207,41.7865297600736,42.0218298614056,347993.029057275,0.0,1.0
2021-04-19,45.8,46.05,45.26,45.6,403611,42.2617436902147,42.4924300640696,41.7634611226882,42.0771945911308,437402.297820478,0.0,1.0
2021-04-20,44.62,45.7,44.46,45.51,522236,41.1729040056197,42.1694691406728,41.0252647263525,41.994147496543,565958.872291823,0.0,1.0
2021-04-21,45.92,46.0,44.51,44.62,391456,42.3724731496651,42.4462927892986,41.0714020011235,41.1729040056197,424229.651559578,0.0,1.0
2021-04-22,46.23,46.29,45.28,45.71,460325,42.6585242532451,42.7138889829703,41.7819160325966,42.178696595627,498864.532295234,0.0,1.0
2021-04-23,47.8,48.025,46.21,46.3,643418,44.1072346810538,44.3148524175232,42.6400693433367,42.7231164379245,697286.525042816,0.0,1.0
2021-04-26,48.53,49.12,47.9353,48.07,606657,44.78083889271,45.3252587350076,44.232082146584,44.3563759648171,657447.804417813,0.0,1.0
2021-04-27,48.97,49.185,48.56,48.8,428721,45.1868469106946,45.3852371922098,44.8085212575726,45.0299801764733,464614.568294455,0.0,1.0
2021-04-28,49.9,49.99,48.63,49.12,919165,46.0450002214348,46.1280473160226,44.873113442252,45.3252587350076,996119.736766738,0.0,1.0
2021-04-29,51.46,51.58,50.0,50.0,721285,47.4844831942893,47.5952126537396,46.1372747709768,46.1372747709768,781672.74029559,0.0,1.0
2021-04-30,50.85,51.47,50.69,51.22,740985,46.9216084420834,47.4937106492435,46.7739691628162,47.2630242753886,803022.072367965,0.0,1.0
2021-05-03,51.02,51.41,49.94,51.18,703885,47.0784751763047,47.4383459195183,46.0819100412516,47.2261144555718,762815.969835726,0.0,1.0
2021-05-04,51.74,51.835,50.58,50.98,501920,47.7428519330068,47.8305127550716,46.6724671583201,47.0415653564879,543941.967196271,0.0,1.0
2021-05-05,51.34,51.68,50.21,51.68,357900,47.3737537348389,47.6874872032816,46.3310513250149,47.6874872032816,387864.261355486,0.0,1.0
2021-05-06,51.09,52.28,50.34,51.5,513769,47.1430673609841,48.2411345005333,46.4510082394194,47.5213930141061,556782.994390463,0.0,1.0
2021-05-07,48.6,50.85,47.91,49.95,895537,44.8454310773894,46.9216084420834,44.2087366855499,46.0911374962058,970513.54294917,0.0,1.0
2021-05-10,47.64,49.38,47.63,48.78,640824,43.9595954017867,45.5651725638167,43.9503679468325,45.0115252665649,694475.34903288,0.0,1.0
2021-05-11,46.6,47.5,46.26,47.26,777815,42.9999400865503,43.8304110324279,42.6862066181077,43.6089521135272,842935.569841346,0.0,1.0
2021-05-12,45.35,46.9999,45.29,46.68,608781,41.8465082172759,43.3689460101686,41.7911434875507,43.0737597261839,659749.630880845,0.0,1.0
2021-05-13,46.38,46.95,45.34,45.34,674106,42.796936077558,43.3229010099472,41.8372807623217,41.8372807623217,730543.799288353,0.0,1.0
2021-05-14,47.25,47.32,46.48,46.59,367139,43.599724658573,43.6643168432524,42.8892106271,42.9907126315961,397876.772980698,0.0,1.0
2021-05-17,47.06,47.615,46.63,47.06,528765,43.4244030144433,43.9365267644012,43.0276224514129,43.4244030144433,573034.496104034,0.0,1.0
2021-05-18,46.58,47.08,46.54,46.88,360390,43.1844891856342,43.6480410231786,43.1474050386307,43.4626202881609,388726.751585251,0.22,1.0
2021-05-19,46.6,46.77,45.38,45.87,624725,43.203031259136,43.3606388839011,42.0719647755277,42.5262455763212,673845.888854008,0.0,1.0
2021-05-20,46.76,47.23,45.87,46.38,444889,43.3513678471502,43.7871065744419,42.5262455763212,42.9990684506165,479869.740520022,0.0,1.0
2021-05-21,46.8,47.68,46.6,46.94,362682,43.3884519941538,44.2043032282319,43.203031259136,43.5182465086662,391198.96700364,0.0,1.0
2021-05-24,46.62,46.92,46.28,46.92,402892,43.2215733326378,43.4997044351644,42.9063580831076,43.4997044351644,434570.599627306,0.0,1.0
2021-05-25,45.8,47.45,45.77,46.75,377955,42.461348319065,43.9910693829615,42.4335352088124,43.3420968103993,407672.852730108,0.0,1.0
2021-05-26,46.54,46.79,45.75,45.87,368743,43.1474050386307,43.3791809574029,42.4149931353106,42.5262455763212,397736.531423736,0.0,1.0
2021-05-27,47.38,47.58,46.87,46.87,429607,43.9261721257052,44.111592860723,43.45334925141,43.45334925141,463386.147141389,0.0,1.0
2021-05-28,47.63,47.67,46.87,47.5,293034,44.1579480444774,44.195032191481,43.45334925141,44.0374245667159,316074.682771532,0.0,1.0
2021-06-01,48.31,48.505,47.86,48.02,437538,44.7883785435378,44.9691637601801,44.3711818897479,44.5195184777621,471940.745956068,0.0,1.0
2021-06-02,48.1,48.67,47.95,48.67,361267,44.5936867717692,45.1221358665697,44.4546212205058,45.1221358665697,389672.70835747,0.0,1.0
2021-06-03,47.4,48.19,47.19,47.9,486408,43.944714199207,44.6771261025271,43.7500224274384,44.4082660367514,524653.297219898,0.0,1.0
2021-06-04,47.34,47.59,46.84,47.31,440744,43.8890879787017,44.1208638974739,43.4255361411573,43.861274868449,475398.827383362,0.0,1.0
2021-06-07,47.04,47.54,47.03,47.37,493680,43.6109568761751,44.0745087137195,43.6016858394242,43.9169010889544,532497.080170389,0.0,1.0
2021-06-08,48.3,48.44,46.66,46.99,567920,44.7791075067869,44.9089020212993,43.2586574796413,43.5646016924206,612574.424263425,0.0,1.0
2021-06-09,48.01,48.33,47.8,48.28,597332,44.5102474410112,44.8069206170396,44.3155556692425,44.7605654332851,644299.031543386,0.0,1.0
2021-06-10,46.83,48.51,46.83,48.5,432221,43.4162651044064,44.9737992785555,43.4162651044064,44.9645282418047,466205.680781733,0.0,1.0
2021-06-11,47.22,47.52,46.82,46.96,343943,43.777835537691,44.0559666402177,43.4069940676555,43.536788582168,370986.556565072,0.0,1.0
2021-06-14,46.17,47.44,46.07,47.25,759009,42.8043766788479,43.9817983462106,42.711666311339,43.8056486479437,818688.373689529,0.0,1.0
2021-06-15,47.12,47.65,45.97,46.15,596792,43.6851251701822,44.1764901179792,42.6189559438301,42.7858346053461,643716.572413399,0.0,1.0
2021-06-16,47.37,47.68,46.45,46.9,577513,43.9169010889544,44.2043032282319,43.0639657078727,43.4811623616626,622921.702844843,0.0,1.0
2021-06-17,45.49,47.68,45.32,47.68,649263,42.1739461797875,44.2043032282319,42.0163385550224,44.2043032282319,700313.263171827,0.0,1.0
2021-06-18,45.07,45.76,44.34,44.81,848355,41.7845626362502,42.4242641720615,41.1077769534354,41.5435156807271,915059.472629945,0.0,1.0
2021-06-21,46.38,46.38,45.425,45.5,719655,42.9990684506165,42.9990684506165,42.1136844409067,42.1832172165384,776240.046649696,0.0,1.0
2021-06-22,46.1,46.56,45.88,46.5,493169,42.7394794215916,43.1659471121325,42.5355166130721,43.1103208916271,531945.901252939,0.0,1.0
2021-06-23,46.49,47.0,46.01,46.01,335984,43.1010498548763,43.5738727291715,42.6560400908336,42.6560400908336,362401.756165873,0.0,1.0
2021-06-24,47.29,47.5,46.34,46.7,317425,43.8427327949473,44.0374245667159,42.9619843036129,43.2957416266449,342383.498770632,0.0,1.0
2021-06-25,48.36,48.5,47.26,47.46,1148869,44.8347337272922,44.9645282418047,43.8149196846946,44.0003404197124,1239202.29297982,0.0,1.0
2021-06-28,47.06,48.18,46.98,48.18,373161,43.6294989496769,44.6678550657763,43.5553306556697,44.6678550657763,402501.910009444,0.0,1.0
2021-06-29,47.07,47.9,46.95,47.31,258859,43.6387699864277,44.4082660367514,43.5275175454171,43.861274868449,279212.570239481,0.0,1.0
2021-06-30,47.48,47.69,46.66,46.91,336927,44.0188824932141,44.2135742649828,43.2586574796413,43.4904333984135,363418.902387313,0.0,1.0
2021-07-01,47.94,48.265,47.545,47.88,361515,44.445350183755,44.7466588781588,44.0791442320949,44.3897239632496,389940.208106057,0.0,1.0
2021-07-02,47.72,48.05,47.515,47.93,255559,44.2413873752354,44.5473315880147,44.0513311218422,44.4360791470041,275653.097778449,0.0,1.0
2021-07-06,46.61,47.47,46.04,47.47,508828,43.2123022958869,44.0096114564632,42.6838532010863,44.0096114564632,548836.137394545,0.0,1.0
2021-07-07,46.43,47.0,46.16,46.16,571507,43.0454236343709,43.5738727291715,42.795105642097,42.795105642097,616443.462965765,0.0,1.0
2021-07-08,45.37,46.11,44.96,45.83,519607,42.0626937387769,42.7487504583425,41.6825812319905,42.4891614293177,560462.668805897,0.0,1.0
2021-07-09,47.08,47.2799,46.3,46.3,308537,43.6480410231786,43.8333690478289,42.9249001566094,42.9249001566094,332796.652942253,0.0,1.0
2021-07-12,48.17,48.2,46.45,46.64,498879,44.6585840290254,44.686397139278,43.0639657078727,43.2401154061396,538104.867238542,0.0,1.0
2021-07-13,47.25,48.06,46.99,47.88,416535,43.8056486479437,44.5566026247656,43.5646016924206,44.3897239632496,449286.321683628,0.0,1.0
2021-07-14,46.7,47.7,46.53,47.32,304609,43.2957416266449,44.2228453017337,43.1381340018798,43.8705459051999,328559.802085606,0.0,1.0
2021-07-15,47.1,47.45,45.7844,46.15,215738,43.6665830966804,43.9910693829615,42.4468855017336,42.7858346053461,232701.051453977,0.0,1.0
2021-07-16,46.26,47.51,46.17,47.51,197882,42.8878160096058,44.0466956034668,42.8043766788479,44.0466956034668,213441.069555739,0.0,1.0
2021-07-19,44.98,45.61,44.63,45.0,360865,41.7011233054922,42.2851986207981,41.3766370192112,41.719665378994,389239.099894036,0.0,1.0
2021-07-20,46.34,47.36,45.02,45.02,600920,42.9619843036129,43.9076300522035,41.7382074524958,41.7382074524958,648169.148873746,0.0,1.0
2021-07-21,46.98,47.89,46.97,47.06,402725,43.5553306556697,44.3989950000005,43.5460596189189,43.6294989496769,434390.468748218,0.0,1.0
2021-07-22,46.14,47.24,45.76,46.73,339840,42.7765635685952,43.7963776111928,42.4242641720615,43.3235547368976,366560.945805188,0.0,1.0
2021-07-23,46.34,47.0,46.04,46.54,373255,42.9619843036129,43.5738727291715,42.6838532010863,43.1474050386307,402603.301043184,0.0,1.0
2021-07-26,47.21,47.64,46.46,46.46,442178,43.7685645009402,44.1672190812283,43.0732367446236,43.0732367446236,476945.579961883,0.0,1.0
2021-07-27,46.65,47.05,46.4,46.78,273772,43.2493864428905,43.620227912926,43.0176105241183,43.369909920652,295298.14987929,0.0,1.0
2021-07-28,46.73,47.115,45.8,46.86,443209,43.3235547368976,43.6804896518067,42.461348319065,43.4440782146591,478057.645448951,0.0,1.0
2021-07-29,48.08,48.38,46.88,47.0,518338,44.5751446982674,44.853275800794,43.4626202881609,43.5738727291715,559093.889850428,0.0,1.0
2021-07-30,47.81,48.65,47.67,47.69,421929,44.3248267059934,45.103593793068,44.195032191481,44.2135742649828,455104.441215387,0.0,1.0
2021-08-02,48.03,49.28,47.81,47.81,485143,44.5287895145129,45.6876691083739,44.3248267059934,44.3248267059934,523288.832776502,0.0,1.0
2021-08-03,48.0,48.42,47.16,48.42,332645,44.5009764042603,44.8903599477976,43.7222093171857,44.8903599477976,358800.21721212,0.0,1.0
2021-08-04,47.57,48.22,47.24,47.32,232333,44.1023218239721,44.7049392127798,43.7963776111928,43.8705459051999,250600.883420894,0.0,1.0
2021-08-05,48.31,48.59,47.81,48.0,240580,44.7883785435378,45.0479675725626,44.3248267059934,44.5009764042603,259496.328689419,0.0,1.0
2021-08-06,48.74,51.09,48.5,49.15,354847,45.187033123826,47.3657267602845,44.9645282418047,45.5671456306123,382747.916478735,0.0,1.0
2021-08-09,48.47,48.76,48.13,48.36,429202,44.936715131552,45.2055751973277,44.6214998820218,44.8347337272922,462949.302793898,0.0,1.0
2021-08-10,49.28,49.85,48.33,48.47,307166,45.6876691083739,46.2161182031745,44.8069206170396,44.936715131552,331317.853928897,0.0,1.0
2021-08-11,49.83,49.85,48.61,49.09,338999,46.1975761296727,46.2161182031745,45.0665096460644,45.511519410107,365653.819641634,0.0,1.0
2021-08-12,50.15,50.29,49.38,50.16,215217,46.4942493057011,46.6240438202135,45.7803794758828,46.503520342452,232139.086256342,0.0,1.0
2021-08-13,50.0,50.4,49.82,50.4,213426,46.3551837544378,46.7260252244733,46.1883050929218,46.7260252244733,230207.263475218,0.0,1.0
2021-08-16,50.27,50.35,49.1,49.51,378450,46.6055017467118,46.6796700407189,45.5207904468579,45.9009029536443,408206.773599262,0.0,1.0
2021-08-17,49.49,49.97,49.11,49.69,285543,46.086323688662,46.5333116735187,45.7324582006505,46.2725686823523,306631.5978134,0.22,1.0
2021-08-18,49.2,50.17,49.07,49.24,269730,45.8162684478111,46.719556667209,45.6952092019124,45.8535174465492,289650.738691575,0.0,1.0
2021-08-19,48.66,49.86,48.5,48.78,662539,45.3134069648473,46.4308769269891,45.1644109698951,45.4251539610615,711470.399147213,0.0,1.0
2021-08-20,49.59,50.25,48.18,48.48,288301,46.1794461855072,46.7940546646851,44.8664189799907,45.1457864705261,309593.288160456,0.0,1.0
2021-08-23,49.62,49.95,49.1,49.67,310711,46.2073829345607,46.5146871741497,45.723145950966,46.2539441829833,333658.364548245,0.0,1.0
2021-08-24,49.97,50.55,49.4401,49.66,268710,46.5333116735187,47.0734221552206,46.0398555627363,46.2446319332988,288555.407236174,0.0,1.0
2021-08-25,50.39,50.99,50.01,50.18,261259,46.9244261602684,47.4831611413392,46.5705606722568,46.7288689168935,280554.118339903,0.0,1.0
2021-08-26,49.8,50.7,49.74,50.36,296459,46.375003428882,47.2131059004883,46.3191299307749,46.8964894112148,318353.792094931,0.0,1.0
2021-08-27,50.72,50.87,49.71,49.71,255127,47.2317303998573,47.371414145125,46.2911931817214,46.2911931817214,273969.243355079,0.0,1.0
2021-08-30,49.71,50.64,49.59,50.64,238361,46.2911931817214,47.1572324023812,46.1794461855072,47.1572324023812,255965.001020511,0.0,1.0
2021-08-31,49.86,50.35,49.41,49.54,319944,46.4308769269891,46.8871771615303,46.0118256911859,46.1328849370846,343573.261928363,0.0,1.0
2021-09-01,49.04,50.02,48.85,50.02,250678,45.6672724528589,46.5798729219413,45.4903397088531,46.5798729219413,269191.665271667,0.0,1.0
2021-09-02,48.17,49.0,47.95,48.91,381305,44.8571067303061,45.6300234541208,44.6522372372468,45.5462132069602,409466.039805699,0.0,1.0
2021-09-03,47.58,48.08,47.0,48.02,263342,44.3076839989198,44.7732964831455,43.7675735172179,44.7174229850384,282790.956988532,0.0,1.0
2021-09-07,47.21,48.2,47.13,47.44,342572,43.9631307605928,44.8850434793597,43.8886327631166,44.1773125033366,367872.438568384,0.0,1.0
2021-09-08,47.27,47.45,46.77,46.99,344613,44.0190042586998,44.1866247530211,43.5533917744741,43.7582612675334,370064.175333555,0.0,1.0
2021-09-09,47.51,48.0295,46.95,46.95,271241,44.2424982511282,44.7262696222387,43.7210122687954,43.7210122687954,291273.332641684,0.0,1.0
2021-09-10,46.78,48.27,46.66,47.78,272994,43.5627040241586,44.9502292271513,43.4509570279445,44.4939289926101,293155.79934886,0.0,1.0
2021-09-13,47.52,47.6,46.64,47.23,392417,44.2518105008127,44.3263084982888,43.4323325285754,43.9817552599618,421398.709543365,0.0,1.0
2021-09-14,46.67,47.7,46.42,47.44,401929,43.460269277629,44.419430995134,43.2274630355161,44.1773125033366,431613.212292166,0.0,1.0
2021-09-15,47.12,47.215,46.42,46.6,438735,43.8793205134321,43.967786885435,43.2274630355161,43.3950835298374,471137.496162267,0.0,1.0
2021-09-16,46.89,47.45,46.77,47.2,603653,43.6651387706883,44.1866247530211,43.5533917744741,43.9538185109082,648235.410830777,0.0,1.0
2021-09-17,46.64,47.55,46.09,46.97,1658819,43.4323325285754,44.2797472498662,42.9201587959271,43.7396367681644,1781330.02893864,0.0,1.0
2021-09-20,46.24,46.29,45.42,45.59,664125,43.0598425411949,43.1064037896174,42.2962380670647,42.4545463117014,713173.532174924,0.0,1.0
2021-09-21,46.19,46.92,46.011,46.67,374715,43.0132812927723,43.6930755197418,42.8465920234195,43.460269277629,402389.339520311,0.0,1.0
2021-09-22,46.96,47.48,46.59,46.68,320360,43.7303245184799,44.2145615020746,43.3857712801529,43.4695815273135,344019.985345468,0.0,1.0
2021-09-23,47.65,48.3,47.29,47.29,311924,44.3728697467114,44.9781659762048,44.0376287580689,44.0376287580689,334960.949896678,0.0,1.0
2021-09-24,47.14,48.07,47.13,47.75,399315,43.8979450128012,44.763984233461,43.8886327631166,44.4659922435565,428806.156974108,0.0,1.0
2021-09-27,47.2,47.96,47.14,47.43,824302,43.9538185109082,44.6615494869313,43.8979450128012,44.1680002536521,885180.303284555,0.0,1.0
2021-09-28,45.88,47.39,45.74,47.17,503407,42.7246015525523,44.130751254914,42.5942300569691,43.9258817618547,540585.805852185,0.0,1.0
2021-09-29,46.74,47.1,45.71,46.11,468378,43.5254550254206,43.8606960140631,42.5662933079156,42.9387832952962,502969.761194092,0.0,1.0
2021-09-30,46.81,48.11,46.6,46.9,393052,43.5906407732122,44.8012332321991,43.3950835298374,43.6744510203728,422080.60706707,0.0,1.0
2021-10-01,47.53,47.87,46.84,46.84,539798,44.2611227504972,44.5777392397707,43.6185775222657,43.6185775222657,579664.440159548,0.0,1.0
2021-10-04,47.65,48.47,47.46,47.46,610513,44.3728697467114,45.1364742208416,44.1959370027056,44.1959370027056,655602.051795535,0.0,1.0
2021-10-05,48.39,48.83,47.45,47.86,817510,45.0619762233655,45.4717152094841,44.1866247530211,44.5684269900862,877886.684416822,0.0,1.0
2021-10-06,48.34,48.49,47.29,48.01,412016,45.0154149749429,45.1550987202106,44.0376287580689,44.7081107353539,442445.181302591,0.0,1.0
2021-10-07,49.37,49.69,48.62,48.87,512301,45.9745766924479,46.2725686823523,45.2761579661093,45.5089642082222,550136.666601537,0.0,1.0
2021-10-08,50.34,50.86,49.61,49.65,498539,46.8778649118458,47.3621018954405,46.1980706848762,46.2353196836143,535358.282788563,0.0,1.0
2021-10-11,50.07,51.55,50.02,50.68,553698,46.6264341703639,48.004647123672,46.5798729219413,47.1944814011193,594591.015875311,0.0,1.0
2021-10-12,50.71,51.04,50.03,50.24,272113,47.2224181501728,47.5297223897618,46.5891851716258,46.7847424150006,292209.733650616,0.0,1.0
2021-10-13,50.99,51.12,50.08,50.59,337371,47.4831611413392,47.6042203872379,46.6357464200484,47.1106711539586,362287.322000206,0.0,1.0
2021-10-14,52.01,52.26,51.27,51.3,517853,48.4330106091597,48.6658168512726,47.7439041325056,47.7718408815592,556098.706052898,0.0,1.0
2021-10-15,52.86,53.39,52.34,52.34,522367,49.2245518323434,49.7181010656227,48.7403148487487,48.7403148487487,560946.084670234,0.0,1.0
2021-10-18,52.95,53.76,52.61,52.85,415800,49.3083620795041,50.0626543039497,48.9917455902306,49.2152395826589,446508.646231256,0.0,1.0
2021-10-19,53.48,53.77,53.19,53.24,563970,49.8019113127833,50.0719665536342,49.5318560719324,49.578417320355,605621.647943824,0.0,1.0
2021-10-20,54.83,54.87,53.38,53.38,406122,51.0590650201928,51.0963140189308,49.7087888159382,49.7087888159382,436115.88365736,0.0,1.0
2021-10-21,54.86,55.22,54.48,54.72,304445,51.0870017692463,51.4222427578888,50.7331362812348,50.9566302736631,326929.593078103,0.0,1.0
2021-10-22,54.72,55.68,54.7,54.95,434484,50.9566302736631,51.8506062433765,50.9380057742941,51.1708120164069,466572.541243727,0.0,1.0
2021-10-25,55.25,55.27,54.36,54.64,510901,51.4501795069424,51.4688040063114,50.6213892850206,50.882132276187,548633.27048628,0.0,1.0
2021-10-26,54.54,55.53,54.48,55.29,686422,50.7890097793418,51.7109224981088,50.7331362812348,51.4874285056804,737117.263019125,0.0,1.0
2021-10-27,54.56,55.93,54.111,54.33,581302,50.8076342787109,52.0834124854894,50.3895142678762,50.593452535967,624233.691850702,0.0,1.0
2021-10-28,56.02,56.04,54.77,54.77,553908,52.16722273265,52.185847232019,51.0031915220857,51.0031915220857,594816.5252926,0.0,1.0
2021-10-29,55.58,56.11,55.455,56.03,385351,51.7574837465313,52.2510329798106,51.6410806254749,52.1765349823345,413810.854578791,0.0,1.0
2021-11-01,56.69,56.91,55.88,55.88,347813,52.7911434615125,52.9960129545718,52.0368512370668,52.0368512370668,373500.509311284,0.0,1.0
2021-11-02,56.04,56.76,55.5,56.47,459056,52.185847232019,52.8563292093041,51.6829857490552,52.5862739684531,492959.290775219,0.0,1.0
2021-11-03,56.31,56.95,55.91,56.01,423353,52.4372779735009,53.0332619533098,52.0647879861203,52.1579104829655,454619.468273067,0.0,1.0
2021-11-04,56.4,56.78,55.87,56.18,433189,52.5210882206615,52.8749537086731,52.0275389873823,52.3162187276022,465181.899837114,0.0,1.0
2021-11-05,55.31,56.21,54.26,55.32,494728,51.5060530050495,52.3441554766558,50.5282667881754,51.515365254734,531265.82379196,0.0,1.0
2021-11-08,55.39,56.26,55.21,55.53,467650,51.5805510025256,52.3907167250783,51.4129305082043,51.7109224981088,502187.995214159,0.0,1.0
2021-11-09,54.25,55.38,54.15,55.03,466424,50.5189545384909,51.5712387528411,50.4258320416458,51.2453100138831,500871.449758942,0.0,1.0
2021-11-10,53.14,54.52,53.0,54.08,473021,49.4852948235098,50.7703852799728,49.3549233279266,50.3606462938542,507955.667024905,0.0,1.0
2021-11-11,53.48,53.95,52.65,53.02,359320,49.8019113127833,50.2395870479555,49.0289945889686,49.3735478272957,385857.351524327,0.0,1.0
2021-11-12,53.72,54.055,53.44,53.5,323752,50.0254053052117,50.3373656696429,49.7646623140453,49.8205358121523,347662.499361861,0.0,1.0
2021-11-15,53.76,54.19,53.46,54.05,572352,50.0626543039497,50.4630810403838,49.7832868134143,50.3327095448006,614622.69525674,0.0,1.0
2021-11-16,54.21,54.54,53.4,53.4,455958,50.6865750328122,50.9951264026854,49.9292216703961,49.9292216703961,487653.449932236,0.22,1.0
2021-11-17,53.82,54.17,53.63,54.08,469362,50.3219234138711,50.649174866767,50.1442726251562,50.5650244931652,501989.215162568,0.0,1.0
2021-11-18,53.3,54.18,52.87,53.78,350249,49.835721255283,50.6585249082783,49.4336694702966,50.2845232478259,374596.197863215,0.0,1.0
2021-11-19,53.17,53.81,52.36,52.85,420278,49.7141707156359,50.3125733723598,48.9568173532198,49.414969387274,449493.191545319,0.0,1.0
2021-11-22,53.62,54.26,53.42,53.8,355662,50.1349225836449,50.7333252403687,49.9479217534187,50.3032233308485,380385.476973315,0.0,1.0
2021-11-23,53.91,54.43,53.67,53.91,288556,50.4060737874729,50.892275946061,50.1816727912014,50.4060737874729,308614.672620387,0.0,1.0
2021-11-24,53.46,53.91,53.395,53.65,237987,49.9853219194639,50.4060737874729,49.9245466496404,50.1629727081788,254530.420760296,0.0,1.0
2021-11-26,51.84,51.925,51.14,51.71,211625,48.4706151946317,48.5500905474778,47.81611228884,48.3490646549847,226335.893529469,0.0,1.0
2021-11-29,51.25,52.61,50.92,52.61,318528,47.9189627454644,49.1905683910026,47.6104113755912,49.1905683910026,340670.145276572,0.0,1.0
2021-11-30,48.97,50.65,48.83,50.65,577305,45.7871532808857,47.3579602547858,45.6562526997273,47.3579602547858,617435.761436644,0.0,1.0
2021-12-01,48.12,50.3,48.04,50.08,589411,44.9923997524243,47.0307088018899,44.9175994203338,46.8250078886411,630383.297536197,0.0,1.0
2021-12-02,49.37,49.98,48.115,48.48,512501,46.1611549413381,46.731507473528,44.9877247316687,45.3290012468315,548126.978238611,0.0,1.0
2021-12-03,47.5,49.37,47.27,49.35,516554,44.4126971787231,46.1611549413381,44.197646223963,46.1424548583155,552461.718351901,0.0,1.0
2021-12-06,48.27,49.099,47.94,48.27,751367,45.132650375094,45.9077688163816,44.8240990052207,45.132650375094,803597.501776993,0.0,1.0
2021-12-07,49.25,49.505,48.5,48.74,385929,46.0489544432024,46.2873805017408,45.3477013298541,45.5721023261256,412756.456250132,0.0,1.0
2021-12-08,49.33,49.85,49.11,49.51,278217,46.1237547752929,46.609956933881,45.918053862044,46.2920555224964,297556.96770272,0.0,1.0
2021-12-09,48.48,49.21,48.35,48.94,356817,45.3290012468315,46.0115542771571,45.2074507071845,45.7591031563518,381620.765606636,0.0,1.0
2021-12-10,48.64,49.01,47.97,48.94,262228,45.4786019110125,45.8245534469309,44.8521491297547,45.7591031563518,280456.508864479,0.0,1.0
2021-12-13,47.65,48.61,47.589,48.61,409874,44.5529478013927,45.4505517864785,44.4959125481738,45.4505517864785,438365.968219717,0.0,1.0
2021-12-14,47.84,48.72,47.59,47.59,278788,44.7305985901076,45.5534022431029,44.4968475523249,44.4968475523249,298167.660178587,0.0,1.0
2021-12-15,47.84,47.965,47.21,47.84,400401,44.7305985901076,44.847474108999,44.1415459748951,44.7305985901076,428234.462398549,0.0,1.0
2021-12-16,47.76,48.822,47.63,48.24,494764,44.6557982580172,45.6487726665183,44.5342477183701,45.10460025056,529157.008983881,0.0,1.0
2021-12-17,46.84,47.9,46.45,47.38,2377195,43.7955944389766,44.7866988391755,43.4309428200355,44.3004966805874,2542443.25773791,0.0,1.0
2021-12-20,45.76,46.3,44.94,46.3,456819,42.7857899557551,43.2906921973659,42.0190865518277,43.2906921973659,488574.301458894,0.0,1.0
2021-12-21,47.49,47.55,46.33,46.33,449351,44.4033471372118,44.4594473862796,43.3187423218998,43.3187423218998,480587.171144053,0.0,1.0
2021-12-22,48.27,48.375,47.335,47.49,768431,45.132650375094,45.2308258109627,44.2584214937865,44.4033471372118,821847.688131095,0.0,1.0
2021-12-23,48.88,49.3,48.51,48.51,281721,45.7030029072839,46.0957046507589,45.3570513713654,45.3570513713654,301304.544647444,0.0,1.0
2021-12-27,48.9,49.04,48.3,48.94,283678,45.7217029903065,45.8526035714649,45.1607004996279,45.7591031563518,303397.583483296,0.0,1.0
2021-12-28,49.47,50.0,48.65,48.65,306260,46.2546553564512,46.7502075565506,45.4879519525238,45.4879519525238,327549.347914164,0.0,1.0
2021-12-29,50.12,50.235,49.24,49.46,246614,46.8624080546863,46.9699335320664,46.0396044016911,46.2453053149399,263757.11776433,0.0,1.0
2021-12-30,49.9,50.73,49.86,50.11,281147,46.6567071414375,47.4327605868763,46.6193069753923,46.853058013175,300690.643629673,0.0,1.0
2021-12-31,50.2,50.59,49.61,49.8,301541,46.9372083867768,47.3018600057179,46.3855559376095,46.5632067263244,322502.311498025,0.0,1.0
2022-01-03,50.4,51.32,50.38,50.5,372672,47.124209217003,47.9844130360436,47.1055091339804,47.2177096321161,398577.909573133,0.0,1.0
2022-01-04,52.13,52.2,50.895,51.05,520183,48.7417663984597,48.8072166890389,47.5870362718129,47.7319619152382,556342.984542656,0.0,1.0
2022-01-05,51.86,53.33,51.82,52.42,621709,48.4893152776543,49.8637713798169,48.4519151116091,49.0129176022877,664926.459682516,0.0,1.0
2022-01-06,53.05,53.17,52.13,52.6,306037,49.6019702175002,49.7141707156359,48.7417663984597,49.1812183494913,327310.846299246,0.0,1.0
2022-01-07,54.12,54.39,52.77,53.19,435751,50.6024246592104,50.8548757800158,49.3401690551835,49.7328707986586,466041.781175945,0.0,1.0
2022-01-10,53.79,54.35,52.945,54.2,493255,50.2938732893372,50.8174756139705,49.5037947816315,50.6772249913009,527543.112405802,0.0,1.0
2022-01-11,54.62,54.745,53.27,53.98,366381,51.0699267347759,51.1868022536673,49.807671130749,50.4715240780521,391849.597198914,0.0,1.0
2022-01-12,54.79,54.87,53.8616,54.48,327557,51.2288774404682,51.3036777725587,50.3608195865582,50.9390261536176,350326.78689584,0.0,1.0
2022-01-13,55.02,56.18,54.88,55.12,462896,51.4439283952283,52.5285332105403,51.31302781407,51.5374288103414,495073.737843907,0.0,1.0
2022-01-14,55.69,55.69,54.02,54.43,322034,52.0703811764861,52.0703811764861,50.5089242440973,50.892275946061,344419.861249233,0.0,1.0
2022-01-18,55.35,55.81,54.645,55.5,504186,51.7524797651015,52.1825816746218,51.0933018385542,51.8927303877712,539233.96959267,0.0,1.0
2022-01-19,54.22,55.4,54.055,55.4,496387,50.6959250743235,51.7992299726581,50.5416493893869,51.7992299726581,530892.83015434,0.0,1.0
2022-01-20,52.69,54.95,52.62,54.02,488972,49.2653687230931,51.3784781046491,49.1999184325139,50.5089242440973,522962.384079817,0.0,1.0
2022-01-21,51.65,52.9,51.305,52.42,418260,48.2929644059168,49.4617195948306,47.9703879737766,49.0129176022877,447334.912357404,0.0,1.0
2022-01-24,51.87,52.035,49.4,50.64,701171,48.4986653191656,48.6529410041022,46.189205065872,47.3486102132745,749912.178627058,0.0,1.0
2022-01-25,52.26,52.75,50.56,51.19,403598,48.8633169381067,49.3214689721609,47.273809881184,47.8628624963965,431653.698555022,0.0,1.0
2022-01-26,51.87,52.96,51.34,52.86,470196,48.4986653191656,49.5178198438984,48.0031131190662,49.4243194287853,502881.189812083,0.0,1.0
2022-01-27,50.97,53.14,50.705,52.12,426366,47.6571615831477,49.686120591102,47.409385483098,48.7324163569484,456004.392583983,0.0,1.0
2022-01-28,52.33,52.39,50.44,50.93,410171,48.9287672286859,48.9848674777538,47.1616093830483,47.6197614171025,438683.613868284,0.0,1.0
2022-01-31,53.29,53.29,51.76,51.88,652297,49.8263712137717,49.8263712137717,48.3958148625412,48.5080153606769,697640.752943138,0.0,1.0
2022-02-01,54.25,54.39,52.94,53.56,454219,50.7239751988574,50.8548757800158,49.4991197608758,50.078822334577,485793.565141461,0.0,1.0
2022-02-02,54.52,54.67,53.88,54.05,353684,50.9764263196628,51.1166769423325,50.378023662939,50.5369743686312,378269.97834413,0.0,1.0
2022-02-03,54.29,55.09,53.99,54.36,259294,50.7613753649027,51.5093786858075,50.4808741195634,50.8268256554818,277318.554881654,0.0,1.0
2022-02-04,55.26,55.8,54.205,54.34,235107,51.6683293914998,52.1732316331105,50.6819000120565,50.8081255724592,251450.220531755,0.0,1.0
2022-02-07,56.14,56.7,55.28,55.34,397670,52.4911330444951,53.0147353691284,51.6870294745224,51.7431297235902,425313.619751275,0.0,1.0
2022-02-08,57.18,57.47,56.63,56.73,283935,53.4635373616713,53.7346885654993,52.9492850785492,53.0427854936623,303672.448573135,0.0,1.0
2022-02-09,57.38,57.95,57.24,57.51,249911,53.6505381918975,54.1834905580422,53.5196376107392,53.7720887315445,267283.305317628,0.0,1.0
2022-02-10,58.58,58.93,57.275,57.33,449736,54.7725431732547,55.0997946261506,53.5523627560287,53.603787984341,480998.934021827,0.0,1.0
2022-02-11,57.98,59.73,57.81,58.34,380154,54.2115406825761,55.8477979470554,54.0525899768838,54.5481421769833,406580.013083528,0.0,1.0
2022-02-14,57.69,58.6,56.76,58.2,378876,53.9403894787481,54.7912432562773,53.0708356181963,54.4172415958249,405213.174232113,0.0,1.0
2022-02-15,59.2,59.28,58.14,58.14,331265,55.352245746956,55.4270460790464,54.3611413467571,54.3611413467571,354292.544690085,0.0,1.0
2022-02-16,59.42,59.84,58.89,59.06,432518,55.5579466602048,55.9506484036798,55.0623944601053,55.2213451657976,462584.042516615,0.0,1.0
2022-02-17,57.58,59.015,57.49,58.84,620702,53.8375390221237,55.1792699789967,53.7533886485219,55.0156442525488,663849.459116495,0.0,1.0
2022-02-18,57.2,58.05,57.15,57.36,746929,53.4822374446939,54.2769909731553,53.4354872371374,53.6318381088749,798850.99878593,0.0,1.0
2022-02-22,56.96,57.94,56.35,56.69,442917,53.2578364484225,54.1741405165309,52.6874839162326,53.0053853276171,473705.918272376,0.0,1.0
2022-02-23,56.69,57.9312,56.61,57.78,391051,53.0053853276171,54.1659124800009,52.9305849955266,54.0245398523499,418234.506795474,0.0,1.0
2022-02-24,56.2,56.38,54.02,54.71,452959,52.5472332935629,52.7155340407665,50.5089242440973,51.1540771083777,484445.977541475,0.0,1.0
2022-02-25,63.64,63.98,57.9,58.03,1071862,59.5036641779776,59.8215655893622,54.1367403504856,54.2582908901327,1146371.3810291,0.0,1.0
2022-02-28,61.97,63.06,61.06,62.43,727940,57.9422072455888,58.9613617703217,57.0913534680596,58.3723091551091,778541.99804296,0.0,1.0
2022-03-01,58.58,61.73,58.25,61.73,822394,54.7725431732547,57.7178062493174,54.4639918033815,57.7178062493174,879561.870399404,0.0,1.0
2022-03-02,61.15,61.59,59.23,59.23,674141,57.1755038416614,57.5869056681591,55.3802958714899,55.3802958714899,721003.216065444,0.0,1.0
2022-03-03,60.8,61.6,60.33,60.95,477074,56.8482523887656,57.5962557096704,56.408800437734,56.9885030114352,510237.306885659,0.0,1.0
2022-03-04,60.31,60.53,59.17,59.47,419763,56.3901003547114,56.5958012679602,55.324195622422,55.6046968677613,448942.391851673,0.0,1.0
2022-03-07,59.86,60.86,59.55,59.89,375641,55.9693484867024,56.9043526378334,55.6794971998518,55.9973986112363,401753.296544846,0.0,1.0
2022-03-08,57.35,60.5791,57.29,60.27,684640,53.8562391051463,56.8886223953717,53.7998943039901,56.5983527614153,729053.952752673,0.25,1.0
2022-03-09,58.0,59.16,57.675,58.67,483606,54.466641117672,55.5559739400254,54.1614401114091,55.095824730583,514978.479018037,0.0,1.0
2022-03-10,57.72,58.15,56.89,57.04,353397,54.2036987122763,54.6075031205625,53.424262296282,53.5651242991726,376322.56330471,0.0,1.0
2022-03-11,57.41,58.84,57.41,58.29,466622,53.9125839063025,55.2554683338589,53.9125839063025,54.7389743232603,496892.693300651,0.0,1.0
2022-03-14,57.9,59.015,57.41,58.7,571377,54.3727331157449,55.4198073372312,53.9125839063025,55.1239971311611,608443.357621472,0.0,1.0
2022-03-15,58.0,58.8,57.685,58.35,582246,54.466641117672,55.2179051330881,54.1708309116018,54.7953191244165,620017.451177893,0.0,1.0
2022-03-16,61.33,61.37,58.66,58.66,512723,57.5937775818417,57.6313407826125,55.0864339303903,55.0864339303903,545984.356475241,0.0,1.0
2022-03-17,61.12,61.4,60.44,60.78,328042,57.396570777795,57.6595131831907,56.7579963646913,57.0772835712431,349322.734238275,0.0,1.0
2022-03-18,60.54,61.07,59.61,60.6,657510,56.8519043666183,57.3496167768315,55.978559948697,56.9082491677745,700163.97592079,0.0,1.0
2022-03-21,61.47,61.99,61.055,61.14,497965,57.7252487845396,58.2135703945601,57.3355305765424,57.4153523781804,530268.975786522,0.0,1.0
2022-03-22,62.22,63.1,61.87,62.05,591583,58.4295587989922,59.25594921595,58.1008807922477,58.2699151957163,629960.160860138,0.0,1.0
2022-03-23,61.86,62.985,61.69,62.42,435973,58.091489992055,59.1479550137339,57.931846388779,58.6173748028463,464255.43196927,0.0,1.0
2022-03-24,63.25,63.27,61.64,62.09,317672,59.3968112188405,59.4155928192259,57.8848923878155,58.3074783964871,338280.011800139,0.0,1.0
2022-03-25,64.72,64.81,63.53,63.53,333960,60.7772588471677,60.8617760489021,59.6597536242362,59.6597536242362,355624.646619074,0.0,1.0
2022-03-28,64.44,64.73,63.51,64.73,266071,60.5143164417721,60.7866496473604,59.6409720238508,60.7866496473604,283331.552732613,0.0,1.0
2022-03-29,64.93,65.64,64.01,64.95,359531,60.9744656512145,61.6412124648963,60.1105120334859,60.9932472515999,382854.488033304,0.0,1.0
2022-03-30,64.53,65.68,64.37,65.21,317101,60.5988336435064,61.6787756656671,60.4485808404232,61.2374080566101,337671.969899254,0.0,1.0
2022-03-31,63.66,65.15,63.66,64.62,427224,59.7818340267413,61.1810632554539,59.7818340267413,60.6833508452407,454938.86701158,0.0,1.0
2022-04-01,65.09,65.39,64.25,64.3,437493,61.1247184542977,61.4064424600788,60.3358912381107,60.3828452390742,465874.037379682,0.0,1.0
2022-04-04,64.33,65.1426,64.05,65.0,306326,60.4110176396524,61.1741140633113,60.1480752342567,61.0402012525634,326197.974309002,0.0,1.0
2022-04-05,59.96,62.85,59.84,62.0,657121,56.3072379554416,59.0211792111325,56.1945483531291,58.2229611947528,699749.740720362,0.0,1.0
2022-04-06,59.83,60.59,59.29,59.76,563088,56.1851575529364,56.8988583675818,55.6780543425305,56.1194219515875,599616.633774827,0.0,1.0
2022-04-07,59.3,60.155,58.77,60.1,323762,55.6874451427232,56.4903585591993,55.18973273251,56.4387091581394,344765.08216159,0.0,1.0
2022-04-08,59.07,59.875,59.0,59.35,274739,55.4714567382911,56.2274161538036,55.4057211369422,55.7343991436867,292561.86305988,0.0,1.0
2022-04-11,58.72,60.335,58.65,59.06,315991,55.1427787315465,56.6593929626679,55.0770431301976,55.4620659380984,336489.962000862,0.0,1.0
2022-04-12,58.87,59.93,58.54,58.91,290909,55.283640734437,56.2790655548635,54.9737443280779,55.3212039352078,309780.842985113,0.0,1.0
2022-04-13,60.42,60.48,58.5,58.5,348657,56.7392147643059,56.7955595654621,54.9361811273071,54.9361811273071,371275.070116979,0.0,1.0
2022-04-14,60.4,61.22,60.12,60.12,434305,56.7204331639204,57.490478779722,56.4574907585248,56.4574907585248,462479.22550574,0.0,1.0
2022-04-18,60.33,60.97,59.86,60.12,583953,56.6546975625715,57.2557087749045,56.2133299535145,56.4574907585248,621835.187648665,0.0,1.0
2022-04-19,60.33,61.18,60.23,60.92,384808,56.6546975625715,57.4529155789512,56.5607895606445,57.208754773941,409771.257085258,0.0,1.0
2022-04-20,61.24,61.72,60.6,60.6,365593,57.5092603801074,57.9600187893571,56.9082491677745,56.9082491677745,389309.7419793,0.0,1.0
2022-04-21,59.86,62.15,59.73,61.47,373523,56.2133299535145,58.3638231976433,56.0912495510094,57.7252487845396,397754.176784933,0.0,1.0
2022-04-22,58.34,60.1,58.27,59.95,232175,54.7859283242238,56.4387091581394,54.7201927228749,56.2978471552489,247236.652080439,0.0,1.0
2022-04-25,57.6,57.97,55.83,57.9,374548,54.0910091099639,54.4384687170938,52.4288374758556,54.3727331157449,398845.67056498,0.0,1.0
2022-04-26,56.51,57.36,56.36,57.11,500434,53.0674118889593,53.865629905339,52.9265498860688,53.6308599005215,532898.144706461,0.0,1.0
2022-04-27,56.79,57.38,56.29,56.78,295758,53.330354294355,53.8844115057244,52.8608142847199,53.3209634941623,314944.407218721,0.0,1.0
2022-04-28,57.73,57.96,56.265,57.4,242500,54.213089512469,54.4290779169012,52.8373372842381,53.9031931061098,258231.455279451,0.0,1.0
2022-04-29,55.15,57.84,55.03,57.36,307852,51.7902630627519,54.3163883145887,51.6775734604394,53.865629905339,327822.968951297,0.0,1.0
2022-05-02,56.2,56.318,54.97,55.24,461230,52.7762970829856,52.8871085252595,51.6212286592832,51.8747802644862,491150.903581613,0.0,1.0
2022-05-03,57.71,57.94,56.1,56.42,324274,54.1943079120836,54.4102963165157,52.6823890810586,52.982894687225,345310.296615623,0.0,1.0
2022-05-04,59.47,59.8,57.92,58.14,409299,55.8470887459992,56.1569851523583,54.3915147161303,54.5981123203698,435851.036760511,0.0,1.0
2022-05-05,57.23,59.25,56.78,58.99,363730,53.7435495028339,55.6404911417597,53.3209634941623,55.3963303367495,387325.885479565,0.0,1.0
2022-05-06,58.11,60.24,57.73,57.92,405678,54.5699399197917,56.5701803608372,54.213089512469,54.3915147161303,431995.135318998,0.0,1.0
2022-05-09,55.6,58.07,55.5,57.53,388487,52.2128490714235,54.5323767190209,52.1189410694964,54.025273508615,413688.921101641,0.0,1.0
2022-05-10,55.82,56.26,54.53,55.7,358640,52.4194466756629,52.8326418841418,51.2080334508043,52.3067570733505,381905.687098648,0.0,1.0
2022-05-11,55.04,57.18,54.97,55.94,375931,51.6869642606321,53.6965955018704,51.6212286592832,52.5321362779753,400318.388514059,0.0,1.0
2022-05-12,54.69,55.54,53.325,54.66,417759,51.3582862538876,52.1565042702672,50.0764420275837,51.3301138533095,444859.853715827,0.0,1.0
2022-05-13,55.42,56.05,54.78,54.84,357760,52.0438146679548,52.635435080095,51.4428034556219,51.4991482567781,380968.599755779,0.0,1.0
2022-05-16,55.43,55.83,55.04,55.22,335759,52.0532054681475,52.4288374758556,51.6869642606321,51.8559986641008,357540.351312054,0.0,1.0
2022-05-17,57.51,57.67,56.08,56.08,235733,54.2412619130471,54.3921678755943,52.8925398727818,52.8925398727818,249938.96439454,0.25,1.0
2022-05-18,57.06,57.52,56.52,56.68,397027,53.8168388933832,54.2506935357063,53.3075312697865,53.4584372323337,420953.015558581,0.0,1.0
2022-05-19,56.14,57.06,55.15,56.39,345606,52.949129608737,53.8168388933832,52.0153989654764,53.1849201752169,366433.234755165,0.0,1.0
2022-05-20,55.91,56.505,54.27,56.15,462123,52.7322022875754,53.2933838357977,51.185416171467,52.9585612313962,489971.892110558,0.0,1.0
2022-05-23,57.07,57.4,56.07,57.0,271111,53.8262705160424,54.1375140637959,52.8831082501226,53.760249157428,287448.946799846,0.0,1.0
2022-05-24,55.94,57.1,54.74,57.1,232511,52.760497155553,53.85456538402,51.6287024364493,53.85456538402,246522.797191479,0.0,1.0
2022-05-25,56.68,57.04,55.64,55.64,219421,53.4584372323337,53.7979756480648,52.4775484757771,52.4775484757771,232643.955264703,0.0,1.0
2022-05-26,57.97,58.25,57.13,57.13,303974,54.6751165553702,54.9392019898278,53.8828602519976,53.8828602519976,322292.367902949,0.0,1.0
2022-05-27,58.54,58.71,58.08,58.12,232624,55.2127190469445,55.3730566321508,54.7788644046214,54.8165908952582,246642.606904063,0.0,1.0
2022-05-31,58.85,59.6,58.045,58.45,510774,55.5050993493796,56.2124710488195,54.7458537253142,55.1278344430117,541554.744561249,0.0,1.0
2022-06-01,58.19,59.16,57.43,58.72,292726,54.8826122538726,55.7974796518148,54.1658089317735,55.38248825481,310366.530317588,0.0,1.0
2022-06-02,58.83,58.89,57.68,58.16,257704,55.4862361040612,55.5428258400164,54.4015994982535,54.854317385895,273234.00152007,0.0,1.0
2022-06-03,58.12,58.59,57.915,58.31,253995,54.8165908952582,55.2598771602405,54.6232426307446,54.9957917257829,269301.486263659,0.0,1.0
2022-06-06,59.23,59.94,57.85,58.1,451709,55.8635010104291,56.5331462192322,54.5619370834598,54.7977276499398,478930.313819844,0.0,1.0
2022-06-07,61.34,61.4,58.955,59.09,469703,57.8535733915199,57.9101631274751,55.6041313873012,55.7314582932004,498008.68522018,0.0,1.0
2022-06-08,60.38,61.1,59.88,61.1,323924,56.9481376162369,57.6272144476992,56.476556483277,57.6272144476992,343444.613620227,0.0,1.0
2022-06-09,59.49,60.375,59.42,60.3,361559,56.1087231995683,56.9434218049073,56.0427018409539,56.8726846349633,383347.609488385,0.0,1.0
2022-06-10,57.91,58.79,57.83,58.47,361398,54.618526819415,55.4485096134244,54.5430738381414,55.1466976883301,383176.907154527,0.0,1.0
2022-06-13,55.41,56.755,55.12,56.42,419006,52.2606211546155,53.5291744022777,51.9871040974988,53.2132150431945,444256.534787657,0.0,1.0
2022-06-14,56.58,57.23,55.58,55.58,360314,53.3641210057417,53.9771764785896,52.4209587398219,52.4209587398219,382027.582124074,0.0,1.0
2022-06-15,56.4,57.19,55.715,57.14,418560,53.1943517978761,53.9394499879528,52.5482856457211,53.8922918746568,443783.65751498,0.0,1.0
2022-06-16,52.71,55.12,52.41,55.12,597373,49.7140830366321,51.9871040974988,49.4311343568562,51.9871040974988,633372.455181326,0.0,1.0
2022-06-17,53.39,53.845,52.2,52.91,2020526,50.3554333774576,50.7845722084511,49.233070281013,49.9027154898161,2142288.84361647,0.0,1.0
2022-06-21,54.57,55.31,54.24,55.17,450704,51.4683648512429,52.1663049280236,51.1571213034894,52.0342622107948,477864.749561906,0.0,1.0
2022-06-22,54.65,55.06,53.6,53.6,360902,51.5438178325165,51.9305143615436,50.5534974533007,50.5534974533007,382651.016734688,0.0,1.0
2022-06-23,54.66,55.16,54.0,55.16,310944,51.5532494551757,52.0248305881356,50.9307623596686,52.0248305881356,329682.400617206,0.0,1.0
2022-06-24,57.88,57.9604,55.135,55.26,695245,54.5902319514374,54.6660621976174,52.0012515314876,52.1191468147276,737142.509960345,0.0,1.0
2022-06-27,56.85,57.99,56.725,57.99,348112,53.61877481754,54.6939798006886,53.5008795343001,54.6939798006886,369090.25369088,0.0,1.0
2022-06-28,57.02,58.445,56.875,57.29,253332,53.7791124027464,55.1231186316821,53.642353874188,54.0337662145447,268598.531932303,0.0,1.0
2022-06-29,56.36,57.51,56.17,57.51,266008,53.1566253072393,54.2412619130471,52.9774244767146,54.2412619130471,282038.425000585,0.0,1.0
2022-06-30,55.79,56.65,54.86,55.21,625252,52.6190228156651,53.4301423643561,51.7418819083597,52.0719887014316,662931.52577541,0.0,1.0
2022-07-01,56.17,56.63,55.32,55.52,425489,52.9774244767146,53.4112791190377,52.1757365506828,52.3643690038667,451130.219448564,0.0,1.0
2022-07-05,55.38,55.67,54.05,55.32,376568,52.232326286638,52.5058433437547,50.9779204729646,52.1757365506828,399261.096003203,0.0,1.0
2022-07-06,54.65,55.45,53.89,54.97,373263,51.5438178325165,52.2983476452523,50.8270145104175,51.8456297576108,395756.926975855,0.0,1.0
2022-07-07,55.02,55.925,55.0,55.32,441119,51.8927878709068,52.7463497215642,51.8739246255884,52.1757365506828,467702.129251124,0.0,1.0
2022-07-08,55.2,55.75,54.76,55.48,283998,52.0625570787724,52.5812963250283,51.6475656817677,52.3266425132299,301112.555349147,0.0,1.0
2022-07-11,55.07,55.42,54.69,54.78,211645,51.9399459842028,52.2700527772747,51.5815443231533,51.6664289270861,224399.35061821,0.0,1.0
2022-07-12,55.12,55.98,54.78,54.79,315986,51.9871040974988,52.7982236461898,51.6664289270861,51.6758605497453,335028.246376931,0.0,1.0
2022-07-13,54.89,55.28,54.39,55.03,261928,51.7701767763373,52.138010060046,51.2985956433774,51.902219493566,277712.552192239,0.0,1.0
2022-07-14,53.78,54.09,53.155,53.68,247801,50.7232666611663,51.0156469636014,50.1337902449664,50.6289504345743,262734.217593342,0.0,1.0
2022-07-15,54.64,55.12,53.89,54.54,301981,51.5343862098573,51.9871040974988,50.8270145104175,51.4400699832653,320179.263857108,0.0,1.0
2022-07-18,54.33,55.69,54.2,55.14,246375,51.2420059074222,52.5247065890731,51.1193948128526,52.0059673428172,261222.282636308,0.0,1.0
2022-07-19,55.85,56.376,55.02,55.02,469700,52.6756125516203,53.1717159034941,51.8927878709068,51.8927878709068,498005.50443135,0.0,1.0
2022-07-20,56.23,56.3,55.42,55.63,377792,53.0340142126698,53.1000355712842,52.2700527772747,52.4681168531179,400558.857845707,0.0,1.0
2022-07-21,55.78,56.15,55.2,56.07,245309,52.6095911930059,52.9585612313962,52.0625570787724,52.8831082501226,260092.042338833,0.0,1.0
2022-07-22,55.91,56.29,55.35,55.51,298321,52.7322022875754,53.090603948625,52.2040314186604,52.3549373812075,316298.701484916,0.0,1.0
2022-07-25,57.01,57.195,55.85,55.91,440807,53.7696807800872,53.9441657992824,52.6756125516203,52.7322022875754,467371.327212838,0.0,1.0
2022-07-26,56.64,57.57,56.62,57.15,356015,53.4207107416969,54.2978516490023,53.4018474963785,53.901723497316,377469.511731163,0.0,1.0
2022-07-27,57.2,57.4225,56.745,56.76,349027,53.948881610612,54.1587352147791,53.5197427796185,53.5338902136073,370060.394283928,0.0,1.0
2022-07-28,57.3,57.59,56.6,57.34,307457,54.0431978372039,54.3167148943207,53.3829842510601,54.0809243278407,325985.263734191,0.0,1.0
2022-07-29,58.39,59.04,57.515,57.65,387812,55.0712447070565,55.6843001799044,54.2459777243767,54.3733046302759,411182.692536791,0.0,1.0
2022-08-01,58.24,58.51,57.41,58.11,294376,54.9297703671686,55.1844241789669,54.1469456864551,54.807159272599,312115.964173905,0.0,1.0
2022-08-02,58.2,59.06,57.98,58.21,247977,54.8920438765318,55.7031634252228,54.6845481780294,54.901475499191,262920.823871349,0.0,1.0
2022-08-03,58.86,59.11,58.15,58.58,307045,55.5145309720388,55.7503215385188,54.8448857632358,55.2504455375813,325548.435401584,0.0,1.0
2022-08-04,50.08,56.1922,50.0,55.98,1436496,47.2335662772631,52.998362679018,47.1581132959895,52.7982236461898,1523063.47688656,0.0,1.0
2022-08-05,51.67,52.42,50.33,50.5,597039,48.7331942800755,49.4405659795154,47.469356843743,47.6296944289494,633018.32735829,0.0,1.0
2022-08-08,51.59,52.56,51.5,51.52,388452,48.657741298802,49.5726086967441,48.5728566948692,48.5917199401876,411861.260820453,0.0,1.0
2022-08-09,52.88,53.59,51.96,51.96,371219,49.8744206218385,50.5440658306415,49.0067113371923,49.0067113371923,393589.749519909,0.0,1.0
2022-08-10,54.25,54.42,53.57,53.78,417649,51.1665529261486,51.326890511355,50.5252025853231,50.7232666611663,442817.757973704,0.0,1.0
2022-08-11,54.39,54.82,54.12,54.46,235183,51.2985956433774,51.7041554177229,51.043941831579,51.3646170019917,249355.819775768,0.0,1.0
2022-08-12,55.36,55.42,54.62,54.8,202569,52.2134630413196,52.2700527772747,51.5155229645389,51.6852921724045,214776.404145527,0.0,1.0
2022-08-15,55.52,55.75,55.02,55.04,185188,52.3643690038667,52.5812963250283,51.8927878709068,51.9116511162252,196347.973929387,0.0,1.0
2022-08-16,55.19,55.7899,54.91,55.06,249720,52.2889160225931,52.8572820440092,52.0236343323173,52.1657495235365,263574.918899543,0.25,1.0
2022-08-17,54.82,55.02,54.39,54.53,200808,51.9383652175857,52.1278521392114,51.5309683360906,51.6636091812286,211949.192352953,0.0,1.0
2022-08-18,55.05,55.35,54.64,54.64,183458,52.1562751774552,52.4405055598936,51.7678269881226,51.7678269881226,193636.582858691,0.0,1.0
2022-08-19,54.93,55.25,54.35,54.7,292851,52.0425830244798,52.3457620990808,51.4930709517655,51.8246730646103,309098.905072281,0.0,1.0
2022-08-22,53.74,54.44,53.58,54.4,197529,50.9151358408073,51.578340066497,50.7635463035068,51.5404426821719,208488.26748081,0.0,1.0
2022-08-23,54.0,54.15,53.73,54.12,178991,51.1614688389206,51.3035840301399,50.905661494726,51.275160991896,188921.745590053,0.0,1.0
2022-08-24,53.59,54.15,53.32,54.14,215030,50.7730206495881,51.3035840301399,50.5172133053935,51.2941096840586,226960.254729172,0.0,1.0
2022-08-25,54.6,54.83,53.18,53.57,234661,51.7299296037975,51.947839563667,50.3845724602555,50.7540719574255,247680.418243976,0.0,1.0
2022-08-26,53.48,54.75,53.44,54.43,217286,50.668802842694,51.8720447950167,50.6309054583689,51.5688657204157,229341.421704333,0.0,1.0
2022-08-29,52.09,52.91,52.07,52.91,297521,49.3518687373958,50.1287651160609,49.3329200452333,50.1287651160609,314028.005149411,0.0,1.0
2022-08-30,51.4,52.4,51.05,52.13,264539,48.6981388577874,49.6455734659156,48.3665367449426,49.389766121721,279216.103919455,0.0,1.0
2022-08-31,51.07,51.7867,50.66,51.73,278243,48.3854854371051,49.0645118207506,47.9970372477726,49.0107922784697,293680.426715383,0.0,1.0
2022-09-01,50.79,51.13,50.37,50.71,300131,48.1202037468292,48.4423315135928,47.7222812114154,48.044408978179,316782.812687165,0.0,1.0
2022-09-02,51.67,52.62,51.28,51.28,398805,48.953946201982,49.8540090797038,48.584446704812,48.584446704812,420931.425323291,0.0,1.0
2022-09-06,51.39,52.98,50.91,51.78,434924,48.6886645117061,50.1950855386299,48.2338958998046,49.0581640088761,459054.373007628,0.0,1.0
2022-09-07,52.43,52.44,51.0,51.14,311664,49.6739965041594,49.6834708502407,48.3191650145362,48.4518058596741,328955.684462226,0.0,1.0
2022-09-08,53.05,53.07,52.06,52.36,263344,50.2614059611989,50.2803546533614,49.323445699152,49.6076760815904,277954.803150253,0.0,1.0
2022-09-09,54.32,54.49,53.15,53.15,292655,51.4646479135216,51.6257117969034,50.3561494220117,50.3561494220117,308892.030636496,0.0,1.0
2022-09-12,55.24,55.51,54.44,54.83,253524,52.3362877529996,52.5920950971941,51.578340066497,51.947839563667,267589.971724682,0.0,1.0
2022-09-13,53.46,54.63,53.2,54.11,229275,50.6498541505314,51.7583526420414,50.4035211524181,51.2656866458147,241995.593187141,0.0,1.0
2022-09-14,53.12,53.55,52.541,53.55,311179,50.3277263837678,50.735123265263,49.7791617456616,50.735123265263,328443.775781839,0.0,1.0
2022-09-15,53.57,54.02,52.67,52.77,345432,50.7540719574255,51.1804175310832,49.9013808101102,49.996124270923,364597.194398955,0.0,1.0
2022-09-16,53.56,53.58,52.56,53.25,1139402,50.7445976113442,50.7635463035068,49.7971630032161,50.4508928828245,1202618.0912381,0.0,1.0
2022-09-19,54.09,54.09,52.9,52.9,236899,51.2467379536522,51.2467379536522,50.1192907699797,50.1192907699797,250042.586546463,0.0,1.0
2022-09-20,53.21,53.7,52.56,53.7,295681,50.4129954984994,50.8772384564822,49.7971630032161,50.8772384564822,312085.918609385,0.0,1.0
2022-09-21,51.98,53.6,51.98,53.49,294708,49.2476509305017,50.7824949956694,49.2476509305017,50.6782771887753,311058.934803166,0.0,1.0
2022-09-22,49.79,52.03,49.71,51.9,311358,47.1727691387011,49.2950226609082,47.0969743700508,49.1718561618515,328632.707026765,0.0,1.0
2022-09-23,48.2,49.0,47.7,48.99,522924,45.6663481117773,46.4242957982798,45.1926308077132,46.4148214521986,551936.772747976,0.0,1.0
2022-09-26,46.2,48.3,46.16,47.95,548166,43.771478895521,45.7610915725901,43.7335815111959,45.4294894597453,578579.244728043,0.0,1.0
2022-09-27,46.55,47.06,45.91,46.77,386228,44.1030810083658,44.5862726585112,43.4967228591638,44.311516622154,407656.630533128,0.0,1.0
2022-09-28,47.87,48.1,46.52,46.88,629690,45.353694691095,45.5716046509645,44.074657970122,44.4157344290481,664626.344232954,0.0,1.0
2022-09-29,48.12,48.465,46.68,47.32,342986,45.590553343127,45.9174182829313,44.2262475074225,44.8326056566245,362015.485878899,0.0,1.0
2022-09-30,48.45,49.075,48.13,48.13,377036,45.9032067638093,46.4953533938894,45.6000276892083,45.6000276892083,397954.641687523,0.0,1.0
2022-10-03,49.43,49.76,48.3,49.26,361069,46.8316926797749,47.1443461004572,45.7610915725901,46.6706287963932,381101.763543726,0.0,1.0
2022-10-04,51.53,51.675,49.95,49.95,351995,48.8213053568441,48.9586833750227,47.3243586760016,47.3243586760016,371524.321552317,0.0,1.0
2022-10-05,50.86,51.3,50.26,50.26,336644,48.1865241693982,48.6033953969746,47.6180634045213,47.6180634045213,355321.620206703,0.0,1.0
2022-10-06,50.72,51.12,50.33,50.71,259933,48.0538833242603,48.4328571675115,47.6843838270903,48.044408978179,274354.554678499,0.0,1.0
2022-10-07,50.25,50.4499,49.27,50.22,340916,47.60858905844,47.7979812366048,46.6801031424744,47.5801660201962,359830.638521371,0.0,1.0
2022-10-10,51.18,51.44,50.6492,50.77,356454,48.4897032439992,48.7360362421125,47.9868049540048,48.1012550546667,376230.714966433,0.0,1.0
2022-10-11,52.05,52.57,50.7,50.7,367336,49.3139713530707,49.8066373492974,48.0349346320977,48.0349346320977,387716.46807978,0.0,1.0
2022-10-12,52.27,52.92,51.39,52.24,380156,49.5224069668589,50.1382394621422,48.6886645117061,49.4939839286151,401247.744951044,0.0,1.0
2022-10-13,54.8,55.16,51.125,51.73,385689,51.9194165254232,52.2604929843493,48.4375943405522,49.0107922784697,407087.725834718,0.0,1.0
2022-10-14,53.56,55.7,53.39,55.09,336920,50.7445976113442,52.7721076727385,50.5835337279625,52.1941725617803,355612.933187707,0.0,1.0
2022-10-17,54.61,55.39,54.295,54.49,283326,51.7394039498788,52.4784029442188,51.4409620483184,51.6257117969034,299045.440782204,0.0,1.0
2022-10-18,55.7,56.0,55.01,55.67,260744,52.7721076727385,53.056338055177,52.1183777931301,52.7436846344947,275210.550430652,0.0,1.0
2022-10-19,55.39,56.1,54.58,55.44,218250,52.4784029442188,53.1510815159898,51.710980911635,52.5257746746252,230358.906174216,0.0,1.0
2022-10-20,54.1,55.725,54.09,54.93,326961,51.2562122997334,52.7957935379417,51.2467379536522,52.0425830244798,345101.389789819,0.0,1.0
2022-10-21,54.9,55.06,53.475,54.07,244703,52.014159986236,52.1657495235365,50.6640656696533,51.2277892614896,258279.566632528,0.0,1.0
2022-10-24,56.12,56.24,55.35,55.35,250021,53.1700302081523,53.2837223611277,52.4405055598936,52.4405055598936,263892.618925928,0.0,1.0
2022-10-25,56.64,56.94,55.78,55.94,251162,53.662696204379,53.9469265868174,52.8479024413888,52.9994919786893,265096.923677106,0.0,1.0
2022-10-26,56.69,57.58,56.69,57.11,251324,53.7100679347854,54.5532847360194,53.7100679347854,54.1079904701992,265267.911731174,0.0,1.0
2022-10-27,57.04,57.86,56.8025,57.27,283064,54.0416700476302,54.8185664262953,53.8166543281998,54.2595800074997,298768.904546613,0.0,1.0
2022-10-28,58.72,58.755,56.84,57.37,201433,55.6333601892855,55.66652040057,53.8521831260046,54.3543234683125,212608.868487473,0.0,1.0
2022-10-31,59.19,59.35,58.19,58.19,282854,56.0786544551058,56.2302439924063,55.1312198469776,55.1312198469776,298547.253365414,0.0,1.0
2022-11-01,59.26,59.7,59.035,59.34,226124,56.1449748776747,56.5618461052511,55.9318020908459,56.220769646325,238669.769987347,0.0,1.0
2022-11-02,58.22,59.75,57.84,59.28,294157,55.1596428852215,56.6092178356575,54.7996177341328,56.1639235698373,310477.364322973,0.0,1.0
2022-11-03,58.36,58.55,56.99,57.51,205019,55.2922837303594,55.4722963059038,53.9942983172238,54.4869643134505,216393.826276892,0.0,1.0
2022-11-04,58.68,59.42,58.23,59.04,254342,55.5954628049604,56.2965644149753,55.1691172313027,55.9365392638866,268453.355849542,0.0,1.0
2022-11-07,58.85,59.13,58.28,58.7,290439,55.7565266883422,56.0218083786181,55.2164889617092,55.614411497123,306553.082933944,0.0,1.0
2022-11-08,59.57,60.7,58.84,60.0,381061,56.4386796061945,57.5092807133793,55.7470523422609,56.8460764876896,402202.955993828,0.0,1.0
2022-11-09,58.92,59.84,58.59,59.1,299622,55.8228471109112,56.6944869503891,55.5101936902289,55.9933853403742,316245.572443212,0.0,1.0
2022-11-10,61.27,61.97,60.77,61.13,314856,58.0493184400124,58.7125226657021,57.5756011359483,57.9166775948744,332324.782416444,0.0,1.0
2022-11-11,60.15,61.89,60.06,61.62,255212,56.9881916789088,58.6367278970518,56.9029225641773,58.3809205528572,269371.625028793,0.0,1.0
2022-11-14,59.78,60.638,59.78,60.14,261877,56.6376408739014,57.4505397676754,56.6376408739014,56.9787173328275,276406.411327309,0.0,1.0
2022-11-15,59.55,60.24,58.955,59.94,325688,56.6565895660639,57.3130639036052,56.090499376445,57.0276402785873,342320.647051743,0.25,1.0
2022-11-16,59.48,59.85,59.19,59.46,202860,56.5899907202264,56.9420131910819,56.3140812160424,56.5709624785586,213219.911267583,0.0,1.0
2022-11-17,60.19,60.39,58.55,58.61,271397,57.2654932994356,57.4557757161142,55.7051774826708,55.7622622076744,285257.045540215,0.0,1.0
2022-11-18,60.61,60.97,59.98,60.8,179274,57.6650863744607,58.0075947244823,57.065696761923,57.8458546703054,188429.391563564,0.0,1.0
2022-11-21,61.22,61.25,60.35,60.54,222413,58.2454477453306,58.2739901078324,57.4177192327785,57.5984875286232,233771.468622483,0.0,1.0
2022-11-22,62.07,62.29,60.995,61.41,210841,59.0541480162148,59.2634586745613,58.0313800265671,58.4262160411753,221608.495078223,0.0,1.0
2022-11-23,61.67,62.22,61.65,61.79,170558,58.6735831828575,59.1968598287237,58.6545549411896,58.7877526328647,179268.271842533,0.0,1.0
2022-11-25,62.63,63.0,61.82,62.06,107723,59.586938782915,59.9389612537704,58.8162949953665,59.0446338953808,113224.3345237,0.0,1.0
2022-11-28,63.99,64.02,62.725,62.92,319071,60.8808592163297,60.9094015788315,59.6773229308373,59.862848287099,335365.721719702,0.0,1.0
2022-11-29,65.54,65.76,63.9865,64.0,278465,62.3555479455891,62.5648586039356,60.8775292740378,60.8903733371636,292686.003111148,0.0,1.0
2022-11-30,66.57,66.7,64.855,65.34,453854,63.3355023914841,63.4591859623252,61.7038306684648,62.1652655289105,477031.990576937,0.0,1.0
2022-12-01,66.01,67.13,65.9901,66.89,335255,62.8027116247839,63.8682931581843,62.7837785243244,63.6399542581699,352376.226718,0.0,1.0
2022-12-02,66.3,66.86,65.38,65.47,303531,63.0786211289679,63.6114118956681,62.2033220122462,62.2889490997516,319032.105328604,0.0,1.0
2022-12-05,65.14,65.96,64.62,65.87,322151,61.9749831122318,62.7551410206142,61.4802488288674,62.6695139331089,338603.015058479,0.0,1.0
2022-12-06,65.75,65.8,64.88,64.99,434305,62.5553444831017,62.6029150872713,61.7276159705496,61.8322712997229,456484.6374991,0.0,1.0
2022-12-07,63.24,65.385,63.17,65.36,360300,60.1673001537848,62.2080790726632,60.1007013079473,62.1842937705783,378700.256480873,0.0,1.0
2022-12-08,63.4,64.24,63.28,63.59,382663,60.3195260871277,61.118712237178,60.2053566371205,60.5002943829724,402205.318472774,0.0,1.0
2022-12-09,63.02,63.6,62.91,63.1,252937,59.9579894954383,60.5098085038063,59.853334166265,60.0341024621098,265854.306892875,0.0,1.0
2022-12-12,62.93,63.27,62.52,62.95,308735,59.8723624079329,60.1958425162866,59.4822834537417,59.8913906496008,324501.869788017,0.0,1.0
2022-12-13,62.31,64.26,62.22,64.26,361068,59.2824869162291,61.1377404788458,59.1968598287237,61.1377404788458,379507.477677036,0.0,1.0
2022-12-14,61.17,62.53,60.8,62.32,513541,58.1978771411609,59.4917975745756,57.8458546703054,59.2920010370631,539767.161846917,0.0,1.0
2022-12-15,60.99,61.36,60.26,60.62,446424,58.0266229661501,58.3786454370056,57.3320921452731,57.6746004952947,469222.545931772,0.0,1.0
2022-12-16,60.99,61.33,60.06,60.06,1380081,58.0266229661501,58.3501030745038,57.1418097285945,57.1418097285945,1450560.72346484,0.0,1.0
2022-12-19,61.09,61.59,60.49,60.99,404893,58.1217641744895,58.597470216186,57.5509169244535,58.0266229661501,425570.588252318,0.0,1.0
2022-12-20,61.88,62.17,61.36,61.41,369238,58.8733797203701,59.1492892245541,58.3786454370056,58.4262160411753,388094.713578919,0.0,1.0
2022-12-21,62.88,63.16,62.33,62.4,417813,59.8247918037632,60.0911871871133,59.301515157897,59.3681140037345,439150.403166926,0.0,1.0
2022-12-22,62.64,62.76,61.78,62.6,367121,59.5964529037489,59.7106223537561,58.7782385120307,59.5583964204132,385869.599943144,0.0,1.0
2022-12-23,63.22,63.24,62.14,62.55,268163,60.1482719121169,60.1673001537848,59.1207468620523,59.5108258162435,281857.8875345,0.0,1.0
2022-12-27,62.56,63.3,62.515,63.13,187798,59.5203399370774,60.2243848787884,59.4775263933247,60.0626448246115,197388.705985554,0.0,1.0
2022-12-28,62.04,62.58,61.855,62.58,229792,59.025605653713,59.5393681787453,58.8495944182852,59.5393681787453,241527.30873509,0.0,1.0
2022-12-29,62.26,62.72,62.02,62.48,187651,59.2349163120595,59.6725658704203,59.0065774120451,59.444226970406,197234.198803476,0.0,1.0
2022-12-30,62.26,62.36,61.52,61.71,259129,59.2349163120595,59.3300575203988,58.5308713703485,58.7116396661932,272362.527786934,0.0,1.0
2023-01-03,61.28,62.71,60.86,62.34,294676,58.3025324703342,59.6630517495864,57.902939395309,59.3110292787309,309724.886979622,0.0,1.0
2023-01-04,61.83,62.29,61.31,61.53,231958,58.8258091162004,59.2634586745613,58.331074832836,58.5403854911825,243803.924764892,0.0,1.0
2023-01-05,61.38,62.21,61.165,61.69,211329,58.3976736786735,59.1873457078898,58.1931200807439,58.6926114245254,222121.416879951,0.0,1.0
2023-01-06,62.19,62.3175,61.11,61.77,149396,59.1683174662219,59.2896225068546,58.1407924161573,58.7687243911968,157025.544038903,0.0,1.0
2023-01-09,61.16,62.54,61.06,62.24,281070,58.188363020327,59.5013116954096,58.0932218119877,59.2158880703916,295424.038548651,0.0,1.0
2023-01-10,60.55,61.37,60.31,61.04,264410,57.6080016494571,58.3881595578395,57.3796627494428,58.0741935703198,277913.224579816,0.0,1.0
2023-01-11,61.28,61.31,60.51,60.55,214311,58.3025324703342,58.331074832836,57.5699451661214,57.6080016494571,225255.705430676,0.0,1.0
2023-01-12,62.05,62.16,60.87,61.38,210280,59.0351197745469,59.1397751037202,57.9124535161429,58.3976736786735,221018.845220089,0.0,1.0
2023-01-13,62.39,62.75,61.5,61.72,190846,59.3585998829006,59.7011082329221,58.5118431286807,58.7211537870272,200592.365107823,0.0,1.0
2023-01-17,60.6,62.14,59.83,62.14,445480,57.6555722536268,59.1207468620523,56.922984949414,59.1207468620523,468230.336544822,0.0,1.0
2023-01-18,60.31,61.29,60.25,60.43,271541,57.3796627494428,58.3120465911681,57.3225780244392,57.49383219945,285408.399514496,0.0,1.0
2023-01-19,60.42,60.68,59.28,59.86,253213,57.484318078616,57.7316852202982,56.3997083035478,56.9515273119158,266144.402010246,0.0,1.0
2023-01-20,60.76,60.9,60.02,60.59,266098,57.8077981869697,57.9409958786447,57.1037532452588,57.6460581327929,279687.429500548,0.0,1.0
2023-01-23,61.17,61.17,60.34,60.7,204023,58.1978771411609,58.1978771411609,57.4082051119446,57.7507134619661,214442.30482375,0.0,1.0
2023-01-24,61.48,61.77,60.575,60.62,115483,58.4928148870128,58.7687243911968,57.631786951542,57.6746004952947,121380.632026591,0.0,1.0
2023-01-25,61.58,61.8,61.27,61.3,131072,58.5879560953521,58.7972667536986,58.2930183495002,58.321560712002,137765.750811715,0.0,1.0
2023-01-26,63.15,63.17,61.45,61.89,208617,60.0816730662794,60.1007013079473,58.464272524511,58.882893841204,219270.917031003,0.0,1.0
2023-01-27,62.21,63.44,62.13,63.15,145022,59.1873457078898,60.3575825704634,59.1112327412184,60.0816730662794,152428.167070134,0.0,1.0
2023-01-30,61.42,62.36,61.095,62.02,187880,58.4357301620092,59.3300575203988,58.1265212349064,59.0065774120451,197474.893665353,0.0,1.0
2023-01-31,62.6,62.6,61.05,61.62,302311,59.5583964204132,59.5583964204132,58.0837076911537,58.6260125786878,317749.800824283,0.0,1.0
2023-02-01,61.99,62.565,61.24,62.29,263680,58.9780350495433,59.5250969974944,58.2644759869984,59.2634586745613,277145.944015756,0.0,1.0
2023-02-02,61.5,62.08,60.69,62.08,246538,58.5118431286807,59.0636621370487,57.7411993411322,59.0636621370487,259128.514660787,0.0,1.0
2023-02-03,61.93,62.34,61.265,61.4,343077,58.9209503245397,59.3110292787309,58.2882612890833,58.4167019203413,360597.690515372,0.0,1.0
2023-02-06,61.88,61.995,60.93,61.66,207657,58.8733797203701,58.9827921099603,57.9695382411465,58.6640690620236,218261.8905358,0.0,1.0
2023-02-07,62.36,62.47,61.21,61.58,242298,59.3300575203988,59.434712849572,58.2359336244966,58.5879560953521,254671.98097364,0.0,1.0
2023-02-08,61.85,62.74,61.66,62.08,156751,58.8448373578683,59.6915941120882,58.6640690620236,59.0636621370487,164756.15848913,0.0,1.0
2023-02-09,60.84,62.34,60.815,62.04,191574,57.8839111536412,59.3110292787309,57.8601258515563,59.025605653713,201357.543533352,0.0,1.0
2023-02-10,62.26,62.41,60.41,60.99,224396,59.2349163120595,59.3776281245684,57.4748039577821,58.0266229661501,235855.738976636,0.0,1.0
2023-02-13,62.63,63.03,62.06,62.06,202851,59.586938782915,59.9675036162722,59.0446338953808,59.0446338953808,213210.45164419,0.0,1.0
2023-02-14,61.93,62.99,61.59,62.5,182405,58.9209503245397,59.9294471329365,58.597470216186,59.4632552120738,191720.289434898,0.0,1.0
2023-02-15,62.58,62.71,61.26,61.38,119539,59.5393681787453,59.6630517495864,58.2835042286663,58.3976736786735,125643.768968824,0.0,1.0
2023-02-16,62.56,63.01,61.835,62.16,162502,59.5203399370774,59.9484753746044,58.8305661766174,59.1397751037202,170800.857836955,0.0,1.0
2023-02-17,62.71,62.96,62.46,62.5,233103,59.6630517495864,59.9009047704347,59.4251987287381,59.4632552120738,245007.399074274,0.0,1.0
2023-02-21,61.69,62.47,61.395,62.34,193323,58.6926114245254,59.434712849572,58.4119448599244,59.3110292787309,203195.8636793,0.0,1.0
2023-02-22,62.21,62.8624,61.88,61.88,226398,59.1873457078898,59.8080469510955,58.8733797203701,58.8733797203701,237959.979646841,0.0,1.0
2023-02-23,62.33,62.92,61.9,62.48,156050,59.301515157897,59.862848287099,58.8924079620379,59.444226970406,164019.358933778,0.0,1.0
2023-02-24,62.55,62.65,61.62,61.94,164020,59.5108258162435,59.6059670245828,58.6260125786878,58.9304644453737,172396.380982495,0.0,1.0
2023-02-27,62.05,62.9494,61.94,62.79,166067,59.0351197745469,59.8908198023507,58.9304644453737,59.7391647162579,174547.919769662,0.0,1.0
2023-02-28,62.41,62.77,61.73,62.13,389782,59.3776281245684,59.72013647459,58.7306679078611,59.1112327412184,409687.880576264,0.0,1.0
2023-03-01,58.45,60.54,56.79,60.15,650890,55.6100362743315,57.5984875286232,54.0306922158988,57.2274368160999,684130.474440287,0.0,1.0
2023-03-02,60.38,61.02,57.77,58.25,358745,57.4462615952803,58.0551653286519,54.9630760576241,55.4197538576528,377065.843772498,0.0,1.0
2023-03-03,59.51,60.21,59.06,60.21,187208,56.6185330827282,57.2845215411035,56.1903976452013,57.2845215411035,196768.57511871,0.0,1.0
2023-03-06,57.74,59.32,57.58,59.32,509158,54.9345336951223,56.4377647868835,54.7823077617794,56.4377647868835,535160.325254756,0.0,1.0
2023-03-07,57.18,57.91,56.63,57.43,194961,54.6681383117722,55.3660701230278,54.1422992758947,54.9071560553529,203918.96128644,0.28,1.0
2023-03-08,57.1,57.45,56.43,57.22,245283,54.5916526338264,54.9262774748393,53.9510850810302,54.7063811507451,256553.128991038,0.0,1.0
2023-03-09,55.3,56.8541,55.22,56.85,189417,52.8707248800455,54.3565547812404,52.7942392020997,54.3526348902457,198120.228609791,0.0,1.0
2023-03-10,53.51,54.995,53.09,54.77,301357,51.1593578360079,52.5791232328771,50.7578080267923,52.3640072636545,315203.586442404,0.0,1.0
2023-03-13,50.07,52.36,50.04,52.36,420846,47.8704736843378,50.0598762155368,47.8417915551081,50.0598762155368,440182.801593923,0.0,1.0
2023-03-14,52.17,52.22,51.115,51.64,370942,49.8782227304155,49.9260262791316,48.869567852505,49.3715051140244,387985.839924469,0.0,1.0
2023-03-15,49.58,51.33,49.01,50.64,452200,47.4019989069197,49.0751231119844,46.8570384515557,48.4154341397017,472977.438019542,0.0,1.0
2023-03-16,50.07,50.7599,48.76,49.15,315435,47.8704736843378,48.530067049523,46.618020707975,46.9908883879609,329928.434678669,0.0,1.0
2023-03-17,47.42,49.49,46.8,49.49,1041490,45.3368856023826,47.3159525192306,44.7441215983025,47.3159525192306,1089343.81230202,0.0,1.0
2023-03-20,48.83,50.0,48.15,48.15,558943,46.6849456761776,47.8035487161352,46.0348174136382,46.0348174136382,584625.006941524,0.0,1.0
2023-03-21,49.83,50.94,49.715,49.99,399987,47.6410166505003,48.7022554319985,47.5310684884532,47.793988006392,418365.383682271,0.0,1.0
2023-03-22,47.6,49.905,47.54,49.74,288448,45.5089783777607,47.7127219735745,45.4516141193013,47.5549702628113,301701.450778109,0.0,1.0
2023-03-23,46.22,47.71,46.07,47.69,257294,44.1896004331954,45.6141461849362,44.046189787047,45.5950247654497,269116.00384299,0.0,1.0
2023-03-24,46.92,47.08,45.21,45.67,273625,44.8588501152213,45.0118214711129,43.2239687491294,43.6637613973179,286197.371689733,0.0,1.0
2023-03-27,47.69,47.9,47.19,47.78,189180,45.5950247654497,45.7957996700575,45.1169892782884,45.6810711531388,197872.33906355,0.0,1.0
2023-03-28,48.24,48.26,47.49,47.49,179245,46.1208638013272,46.1399852208137,45.4038105705852,45.4038105705852,187480.851122983,0.0,1.0
2023-03-29,48.81,48.925,48.15,48.81,239000,46.6658242566912,46.7757724187383,46.0348174136382,46.6658242566912,249981.441146994,0.0,1.0
2023-03-30,49.28,49.78,48.94,49.4,182649,47.1151776146228,47.5932131017842,46.7901134833531,47.2299061315416,191041.256251286,0.0,1.0
2023-03-31,50.27,50.43,49.295,49.55,365474,48.0616878792023,48.214659235094,47.1295186792377,47.37331677769,382266.599254211,0.0,1.0
2023-04-03,50.77,51.09,50.22,50.41,292624,48.5397233663637,48.8456660781469,48.0138843304862,48.1955378156075,306069.32733974,0.0,1.0
2023-04-04,50.38,50.65,49.32,50.65,212069,48.1668556863778,48.4249948494449,47.1534204535957,48.4249948494449,221813.030303773,0.0,1.0
2023-04-05,51.5,51.52,50.1,51.07,567409,49.2376551776192,49.2567765971057,47.8991558135675,48.8265446586605,593479.998074371,0.0,1.0
2023-04-06,52.28,52.44,51.48,51.73,239461,49.983390537591,50.1363618934826,49.2185337581328,49.4575515017135,250463.622922595,0.0,1.0
2023-04-10,52.84,52.98,52.2,52.37,351837,50.5187902832117,50.6526402196168,49.9069048596451,50.06943692528,368003.013844497,0.0,1.0
2023-04-11,53.86,54.12,52.99,53.02,279404,51.4939826770208,51.7425611303447,50.6622009293601,50.6908830585898,292241.902017718,0.0,1.0
2023-04-12,54.31,54.63,53.82,54.05,219866,51.924214615466,52.2301573272493,51.4557398380479,51.6756361621421,229968.2825909,0.0,1.0
2023-04-13,54.44,55.0,53.69,54.09,279466,52.048503842128,52.5839035877487,51.331450611386,51.7138790011151,292306.750759773,0.0,1.0
2023-04-14,54.13,55.02,53.87,55.02,200313,51.752121840088,52.6030250072352,51.5035433867641,52.6030250072352,209516.872052208,0.0,1.0
2023-04-17,54.43,54.49,53.53,53.89,167504,52.0389431323848,52.0963073908441,51.1784792554943,51.5226648062505,175200.382083205,0.0,1.0
2023-04-18,54.2,54.64,53.84,54.43,143676,51.8190468082906,52.2397180369925,51.4748612575344,52.0389431323848,150277.546185086,0.0,1.0
2023-04-19,54.41,54.45,53.8701,54.28,210133,52.0198217128983,52.0580645518712,51.5036389938615,51.8955324862364,219788.076035737,0.0,1.0
2023-04-20,53.7,54.35,53.27,54.17,225434,51.3410113211292,51.962457454439,50.9299008021704,51.7903646790609,235792.118006408,0.0,1.0
2023-04-21,53.88,53.94,53.03,53.68,148816,51.5131040965073,51.5704683549666,50.700443768333,51.3218899016427,155653.716090925,0.0,1.0
2023-04-24,53.74,54.34,53.615,53.96,128739,51.3792541601021,51.9528967446957,51.2597452883118,51.5895897744531,134654.229087125,0.0,1.0
2023-04-25,52.58,53.7,52.56,53.28,142102,50.2702118298878,51.3410113211292,50.2510904104013,50.9394615119137,148631.224894854,0.0,1.0
2023-04-26,52.52,53.0,52.295,52.33,129584,50.2128475714284,50.6717616391033,49.9977316022058,50.0311940863071,135538.054684486,0.0,1.0
2023-04-27,53.49,53.57,52.29,52.85,116576,51.1402364165214,51.2167220944672,49.9929512473342,50.5283509929549,121932.370222393,0.0,1.0
2023-04-28,53.87,54.13,53.23,53.45,114861,51.5035433867641,51.752121840088,50.8916579631975,51.1019935775485,120138.570341359,0.0,1.0
2023-05-01,54.28,54.58,53.65,53.93,234538,51.8955324862364,52.1823537785332,51.2932077724131,51.5609076452234,245314.423613948,0.0,1.0
2023-05-02,52.77,54.06,51.82,54.0,164295,50.4518653150091,51.6851968718854,49.5435978894025,51.627832613426,171843.936708139,0.0,1.0
2023-05-03,52.26,53.53,52.25,52.82,215065,49.9642691181045,51.1784792554943,49.9547084083613,50.4996688637252,224946.688871457,0.0,1.0
2023-05-04,51.34,52.25,50.14,51.68,210081,49.0846838217276,49.9547084083613,47.9373986525404,49.4097479529973,219733.686768208,0.0,1.0
2023-05-05,52.69,53.46,52.05,52.05,271319,50.3753796370633,51.1115542872917,49.7634942134967,49.7634942134967,283785.416864273,0.0,1.0
2023-05-08,52.82,53.56,52.81,52.87,325064,50.4996688637252,51.207161384724,50.490108153982,50.5474724124413,339999.862698772,0.0,1.0
2023-05-09,52.56,53.032,52.0,52.63,309643,50.2510904104013,50.7023559102816,49.7156906647806,50.3180153786039,323870.307033802,0.0,1.0
2023-05-10,52.66,53.41,49.8435,53.41,333754,50.3466975078336,51.0637507385756,47.6539236086537,51.0637507385756,349089.146060978,0.0,1.0
2023-05-11,52.35,53.07,51.14,52.19,209110,50.0503155057935,50.7386866073059,48.8934696268631,49.8973441499019,218718.071791832,0.0,1.0
2023-05-12,52.53,52.69,51.79,52.67,214664,50.2224082811716,50.3753796370633,49.5149157601728,50.3562582175768,224527.263943005,0.0,1.0
2023-05-15,52.81,53.195,52.67,52.88,252060,50.490108153982,50.8581954790962,50.3562582175768,50.5570331221846,263641.514876616,0.0,1.0
2023-05-16,52.07,52.855,52.02,52.35,196276,50.0503155057935,50.8048670262861,50.0022548993927,50.319454901638,204196.341555869,0.28,1.0
2023-05-17,52.37,53.0045,52.11,52.29,248669,50.3386791441983,50.9485682394245,50.0887639909142,50.2617821739571,258703.560589967,0.0,1.0
2023-05-18,52.77,52.9,51.965,52.43,439127,50.7231639954047,50.8481215720468,49.9493882323519,50.3963518718793,456847.127913774,0.0,1.0
2023-05-19,52.15,53.42,52.0401,53.19,186710,50.1272124760348,51.3479518786151,50.0215752631659,51.1268730891715,194244.323971837,0.0,1.0
2023-05-22,52.3,52.48,51.565,52.25,186865,50.2713942952372,50.4444124782801,49.5649033811455,50.2233336888364,194405.578699573,0.0,1.0
2023-05-23,51.91,52.95,51.91,52.38,169151,49.896521565311,50.8961821784476,49.896521565311,50.3482912654785,175976.764202025,0.0,1.0
2023-05-24,51.22,51.65,51.05,51.5,177258,49.2332851969799,49.6466064120268,49.0698791352172,49.5024245928244,184410.906639172,0.0,1.0
2023-05-25,51.35,51.75,51.06,51.06,212119,49.358242773622,49.7427276248284,49.0794912564974,49.0794912564974,220678.655436677,0.0,1.0
2023-05-26,52.74,52.896,51.23,51.55,224921,50.6943276315643,50.8442767235348,49.2428973182601,49.5504851992252,233997.255594609,0.0,1.0
2023-05-30,52.94,53.275,52.44,52.75,235671,50.8865700571675,51.2085761200528,50.4059639931595,50.7039397528444,245181.051227929,0.0,1.0
2023-05-31,51.75,52.54,51.75,52.51,322863,49.7427276248284,50.5020852059611,49.7427276248284,50.4732488421206,335891.517168438,0.0,1.0
2023-06-01,51.68,52.46,51.48,52.08,332013,49.6754427758673,50.4251882357198,49.4832003502641,50.0599276270737,345410.747870288,0.0,1.0
2023-06-02,53.38,53.55,52.2,52.2,193857,51.3095033934945,51.4729094552572,50.1752730824356,50.1752730824356,201679.727450101,0.0,1.0
2023-06-05,52.34,52.93,51.45,52.93,328400,50.3098427803579,50.8769579358873,49.4543639864236,50.8769579358873,341651.95218441,0.0,1.0
2023-06-06,53.78,53.805,52.49,52.51,187434,51.6939882447009,51.7180185479013,50.4540245995603,50.4732488421206,194997.539603327,0.0,1.0
2023-06-07,54.15,54.39,53.5,53.82,203660,52.0496367320668,52.2803276427907,51.4248488488564,51.7324367298216,211878.308714607,0.0,1.0
2023-06-08,53.84,54.5,53.67,53.87,226076,51.7516609723819,52.3860609768724,51.5882549106192,51.7804973362224,235198.863404515,0.0,1.0
2023-06-09,54.0,54.37,53.58,53.79,172340,51.9054549128644,52.2611034002304,51.5017458190977,51.7036003659811,179294.450181063,0.0,1.0
2023-06-12,53.5,54.1,53.03,53.83,173615,51.4248488488564,52.001576125666,50.9730791486889,51.7420488511017,180620.900360829,0.0,1.0
2023-06-13,54.34,54.85,53.65,53.65,275860,52.2322670363899,52.722485221678,51.5690306680588,51.5690306680588,286991.801247233,0.0,1.0
2023-06-14,53.19,54.85,53.095,54.54,239212,51.1268730891715,52.722485221678,51.0355579370099,52.4245094619931,248864.941491891,0.0,1.0
2023-06-15,53.75,53.75,52.99,53.23,221848,51.6651518808604,51.6651518808604,50.9346306635683,51.1653215742921,230800.250573103,0.0,1.0
2023-06-16,54.57,54.6,53.7,54.18,950453,52.4533458258336,52.482182189674,51.6170912744596,52.0784730959073,988806.708007091,0.0,1.0
2023-06-20,53.86,54.625,53.43,54.61,275581,51.7708852149422,52.5062124928744,51.3575639998953,52.4917943109542,286701.542737308,0.0,1.0
2023-06-21,54.04,54.215,53.52,53.94,199514,51.9439033979851,52.1121155203879,51.4440730914168,51.8477821851835,207565.004835933,0.0,1.0
2023-06-22,54.06,54.15,53.34,54.15,224558,51.9631276405454,52.0496367320668,51.2710549083739,52.0496367320668,233619.607425782,0.0,1.0
2023-06-23,53.35,54.0,53.32,53.85,363488,51.280667029654,51.9054549128644,51.2518306658136,51.761273093662,378155.861131568,0.0,1.0
2023-06-26,53.55,53.99,53.1675,53.61,162462,51.4729094552572,51.8958427915843,51.1052458162911,51.5305821829382,169017.842435395,0.0,1.0
2023-06-27,54.0,54.17,53.14,53.46,199521,51.9054549128644,52.0688609746272,51.0788124827707,51.3864003637358,207572.287307508,0.0,1.0
2023-06-28,54.5,54.55,53.53,53.82,209690,52.3860609768724,52.4341215832732,51.4536852126969,51.7324367298216,218151.637800088,0.0,1.0
2023-06-29,55.56,55.68,54.91,54.91,192654,53.4049458325694,53.5202912879313,52.780157949359,52.780157949359,200428.182692251,0.0,1.0
2023-06-30,55.8,56.025,55.53,56.0,178541,53.6356367432932,53.8519094720968,53.3761094687289,53.8278791688965,185745.679643596,0.0,1.0
2023-07-03,55.24,56.0,55.24,55.58,212755,53.0973579516043,53.8278791688965,53.0973579516043,53.4241700751297,221340.319996937,0.0,1.0
2023-07-05,55.11,55.33,54.3,54.98,213104,52.9724003749622,53.1838670431257,52.1938185512692,52.8474427983201,221703.403222614,0.0,1.0
2023-07-06,55.31,55.46,54.63,55.02,224259,53.1646428005654,53.3088246197678,52.5110185535145,52.8858912834408,233308.541854213,0.0,1.0
2023-07-07,56.52,56.87,55.3,55.3,465531,54.3277094754648,54.6641337202704,53.1550306792852,53.1550306792852,484316.610695373,0.0,1.0
2023-07-10,56.39,56.94,56.23,56.23,253466,54.2027518988227,54.7314185692315,54.0489579583401,54.0489579583401,263694.134325133,0.0,1.0
2023-07-11,57.28,57.36,56.41,56.41,174919,55.0582306927569,55.1351276629982,54.221976141383,54.221976141383,181977.520779978,0.0,1.0
2023-07-12,56.02,57.67,55.96,57.67,378177,53.8471034114568,55.4331034226832,53.7894306837758,55.4331034226832,393437.607555553,0.0,1.0
2023-07-13,57.1,57.38,55.24,55.66,254252,54.8852125097141,55.1543519055585,53.0973579516043,53.501067045371,264511.851847718,0.0,1.0
2023-07-14,56.74,57.84,56.395,57.84,137876,54.5391761436283,55.5965094844459,54.2075579594628,55.5965094844459,143439.721557179,0.0,1.0
2023-07-17,57.65,58.09,56.26,56.46,240708,55.4138791801229,55.8368125164499,54.0777943221806,54.2700367477838,250421.309702816,0.0,1.0
2023-07-18,58.78,58.9,57.75,57.75,182015,56.500048884781,56.6153943401429,55.5100003929245,55.5100003929245,189359.866251051,0.0,1.0
2023-07-19,59.4,59.55,58.89,59.07,188900,57.0960004041509,57.2401822233533,56.6057822188627,56.7788004019056,196522.697221787,0.0,1.0
2023-07-20,59.74,60.19,59.51,59.6,229547,57.4228125276763,57.8553579852835,57.2017337382326,57.2882428297541,238809.928952725,0.0,1.0
2023-07-21,59.52,60.04,59.15,59.83,220655,57.2113458595128,57.7111761660811,56.8556973721469,57.5093216191978,229559.109346075,0.0,1.0
2023-07-24,59.78,59.93,58.92,59.36,218480,57.461261012797,57.6054428319994,56.6346185827032,57.0575519190302,227296.341392356,0.0,1.0
2023-07-25,59.85,60.17,59.53,59.53,179981,57.5285458617581,57.8361337427232,57.220957980793,57.220957980793,187243.788081919,0.0,1.0
2023-07-26,60.37,60.7,59.755,59.81,165847,58.0283761683264,58.3455761705717,57.4372307095966,57.4900973766374,172539.437618538,0.0,1.0
2023-07-27,60.54,61.12,60.54,60.79,161698,58.1917822300891,58.7492852643384,58.1917822300891,58.4320852620931,168223.012680617,0.0,1.0
2023-07-28,59.8,61.0,59.8,61.0,164642,57.4804852553573,58.6339398089765,57.4804852553573,58.6339398089765,171285.812154524,0.0,1.0
2023-07-31,59.78,60.5,59.65,60.05,222807,57.461261012797,58.1533337449685,57.3363034361549,57.7207882873613,231797.949178903,0.0,1.0
2023-08-01,60.11,60.155,59.635,59.78,174991,57.7784610150422,57.821715560803,57.3218852542346,57.461261012797,182052.426201894,0.0,1.0
2023-08-02,61.11,61.41,59.72,59.72,163131,58.7396731430583,59.0280367814631,57.403588285116,57.403588285116,169713.838647366,0.0,1.0
2023-08-03,62.15,62.26,60.53,60.8,251459,59.7393337561949,59.8450670902767,58.182170108809,58.4416973833733,261606.145689219,0.0,1.0
2023-08-04,62.42,63.115,61.875,62.07,192471,59.9988610307592,60.6669034597303,59.4750004209905,59.6624367859536,200237.798078214,0.0,1.0
2023-08-07,62.77,63.305,62.29,62.29,201175,60.3352852755648,60.8495337640534,59.8739034541171,59.8739034541171,209293.031305416,0.0,1.0
2023-08-08,62.63,62.7,61.31,61.66,198740,60.2007155776426,60.2680004266037,58.9319155686615,59.2683398134671,206759.771550334,0.0,1.0
2023-08-09,60.8,61.6,58.0273,60.54,318369,58.4416973833733,59.2106670857861,55.7765445160233,58.1917822300891,331216.170417169,0.0,1.0
2023-08-10,60.31,61.965,60.3,60.94,241477,57.9707034406455,59.5615095125119,57.9610913193653,58.5762670812955,251221.341223004,0.0,1.0
2023-08-11,60.19,60.6,60.05,60.14,196673,57.8553579852835,58.2494549577701,57.7207882873613,57.8072973788827,204609.36172949,0.0,1.0
2023-08-14,59.06,60.2,58.925,59.88,285107,56.7691882806254,57.8649701065637,56.6394246433433,57.5573822255986,296611.946198053,0.0,1.0
2023-08-15,59.04,59.28,58.33,58.43,173629,57.0191034339096,57.2508884072182,56.3334062212051,56.429983293417,179782.836674763,0.28,1.0
2023-08-16,58.8,59.6,58.34,58.77,163315,56.787318460601,57.5599350382963,56.3430639284263,56.7583453389375,169103.283273756,0.0,1.0
2023-08-17,58.55,59.48,58.55,59.24,155410,56.5458757800712,57.444042551642,56.5458757800712,57.2122575783334,160918.11072819,0.0,1.0
2023-08-18,58.68,59.135,58.13,58.13,216789,56.6714259739467,57.1108516525109,56.1402520767813,56.1402520767813,224472.53269837,0.0,1.0
2023-08-21,58.06,58.925,57.925,58.78,151884,56.0726481262329,56.9080398008659,55.9422690787468,56.7680030461586,157267.140659163,0.0,1.0
2023-08-22,56.91,58.4675,56.91,57.93,154232,54.962011795796,56.4661996954964,54.962011795796,55.9470979323574,159698.359525322,0.0,1.0
2023-08-23,57.54,57.65,56.77,56.77,171545,55.570447350731,55.6766821301641,54.8268038946993,54.8268038946993,177624.97461468,0.0,1.0
2023-08-24,58.21,58.65,57.52,57.52,199334,56.2175137345508,56.6424528522832,55.5511319362886,55.5511319362886,206398.884781501,0.0,1.0
2023-08-25,57.8,58.565,57.67,58.19,144500,55.821547738482,56.560362340903,55.6959975446065,56.1981983201084,149621.433628618,0.0,1.0
2023-08-28,58.08,58.84,58.02,58.03,108049,56.0919635406753,56.8259492894858,56.0340172973482,56.0436750045693,111878.520983658,0.0,1.0
2023-08-29,58.33,58.54,57.91,58.35,153786,56.3334062212051,56.5362180728501,55.927782517915,56.3527216356474,159236.552193845,0.0,1.0
2023-08-30,58.21,58.73,58.14,58.36,121874,56.2175137345508,56.7197145100527,56.1499097840024,56.3623793428686,126193.512816984,0.0,1.0
2023-08-31,58.84,58.95,58.17,58.34,185281,56.8259492894858,56.9321840689189,56.178882905666,56.3430639284263,191847.8120702,0.0,1.0
2023-09-01,60.64,61.255,59.27,59.27,218941,58.5643365893001,59.1582855834033,57.241230699997,57.241230699997,226700.804844867,0.0,1.0
2023-09-05,59.44,60.75,59.44,60.23,374272,57.4054117227572,58.6705713687332,57.4054117227572,58.1683705932313,387537.115619724,0.0,1.0
2023-09-06,59.18,59.57,58.66,59.43,225363,57.1543113350063,57.5309619166327,56.6521105595044,57.395754015536,233350.41624115,0.0,1.0
2023-09-07,59.68,60.23,59.005,59.29,454028,57.6371966960658,58.1683705932313,56.9853014586354,57.2605461144394,470119.863443143,0.0,1.0
2023-09-08,59.67,60.34,59.48,59.72,204063,57.6275389888446,58.2746053726644,57.444042551642,57.6758275249506,211295.492114579,0.0,1.0
2023-09-11,60.32,60.6622,59.875,59.96,279966,58.255289958222,58.5857766993311,57.825521986879,57.9076124982591,289888.680188717,0.0,1.0
2023-09-12,61.16,61.41,60.355,60.52,244418,59.066537364802,59.3079800453318,58.2890919334962,58.4484441026458,253080.77207363,0.0,1.0
2023-09-13,60.99,61.57,60.97,61.43,310273,58.9023563420418,59.4625033608708,58.8830409275994,59.3272954597742,321269.834437731,0.0,1.0
2023-09-14,61.44,61.89,61.08,61.48,339572,59.3369531669954,59.7715499919489,58.9892757070325,59.3755839958801,351607.26269991,0.0,1.0
2023-09-15,60.75,61.61,60.42,61.0,1748796,58.6705713687332,59.5011341897556,58.3518670304339,58.912014049263,1810777.60999303,0.0,1.0
2023-09-18,59.98,60.78,59.83,60.78,249620,57.9269279127015,58.6995444903968,57.7820623043837,58.6995444903968,258467.14368426,0.0,1.0
2023-09-19,60.83,61.16,60.24,60.24,266859,58.7478330265027,59.066537364802,58.1780283004525,58.1780283004525,276317.136032521,0.0,1.0
2023-09-20,61.04,61.63,60.97,61.12,202764,58.9506448781477,59.520449604198,58.8830409275994,59.0279065359172,209950.452375592,0.0,1.0
2023-09-21,60.27,61.0,60.11,61.0,215776,58.2070014221161,58.912014049263,58.052478106577,58.912014049263,223423.629499298,0.0,1.0
2023-09-22,60.59,60.78,59.84,60.14,175812,58.5160480531941,58.6995444903968,57.7917200116049,58.0814512282406,182043.207537125,0.0,1.0
2023-09-25,61.41,61.42,60.36,60.36,159435,59.3079800453318,59.317637752553,58.2939207871068,58.2939207871068,165085.766578399,0.0,1.0
2023-09-26,60.52,61.48,60.5,61.21,276060,58.4484441026458,59.3755839958801,58.4291286882034,59.114825900908,285844.241989732,0.0,1.0
2023-09-27,61.39,61.6,60.265,60.66,231108,59.2886646308894,59.4914764825344,58.2021725685055,58.5836520037425,239299.033100641,0.0,1.0
2023-09-28,61.86,62.5888,61.56,61.56,317157,59.7425768702854,60.4464305725657,59.4528456536496,59.4528456536496,328397.820244647,0.0,1.0
2023-09-29,60.52,61.97,60.44,61.76,229644,58.4484441026458,59.8488116497185,58.3711824448763,59.6459997980734,237783.145357857,0.0,1.0
2023-10-02,59.33,60.29,59.11,60.29,250393,57.2991769433241,58.2263168365584,57.0867073844579,58.2263168365584,259267.54069599,0.0,1.0
2023-10-03,58.55,59.19,58.495,59.18,181801,56.5458757800712,57.1639690422275,56.4927583903547,57.1543113350063,188244.472353747,0.0,1.0
2023-10-04,58.94,59.13,58.27,58.3,252355,56.9225263616977,57.1060227989003,56.2754599778779,56.3044330995415,261299.078777508,0.0,1.0
2023-10-05,60.28,60.35,58.57,58.57,269921,58.2166591293372,58.2842630798856,56.5651911945136,56.5651911945136,279487.660806022,0.0,1.0
2023-10-06,60.41,60.92,60.0,60.07,163965,58.3422093232127,58.8347523914934,57.9462433271439,58.0138472776922,169776.320864473,0.0,1.0
2023-10-09,61.06,61.21,59.915,60.14,162375,58.9699602925901,59.114825900908,57.8641528157638,58.0814512282406,168129.967373334,0.0,1.0
2023-10-10,60.26,61.5,60.19,61.24,167273,58.1973437148949,59.3948994103225,58.1297397643465,59.1437990225715,173201.564479998,0.0,1.0
2023-10-11,61.21,61.31,60.41,60.5,178686,59.114825900908,59.2114029731199,58.3422093232127,58.4291286882034,185019.069130541,0.0,1.0
2023-10-12,61.48,61.56,60.74,61.56,162647,59.3755839958801,59.4528456536496,58.660913661512,59.4528456536496,168411.607718988,0.0,1.0
2023-10-13,61.04,62.31,60.67,62.14,197331,58.9506448781477,60.1771736952389,58.5933097109637,60.0129926724787,204324.893559646,0.0,1.0
2023-10-16,62.25,62.57,61.41,61.41,224886,60.1192274519118,60.4282740829899,59.3079800453318,59.3079800453318,232856.510193809,0.0,1.0
2023-10-17,63.14,63.68,62.13,62.13,273886,60.9787633945978,61.5002795845421,60.0033349652575,60.0033349652575,283593.190109395,0.0,1.0
2023-10-18,62.61,63.19,62.39,62.94,150743,60.4669049118747,61.0270519307037,60.2544353530085,60.7856092501739,156085.700826842,0.0,1.0
2023-10-19,61.3,63.055,61.045,62.71,275088,59.2017452658987,60.8966728832176,58.9554737317583,60.5634819840866,284837.791930998,0.0,1.0
2023-10-20,59.97,61.565,59.95,61.3,244918,57.9172702054803,59.4576745072602,57.8979547910379,59.2017452658987,253598.493297258,0.0,1.0
2023-10-23,59.22,60.11,59.21,59.74,230373,57.192942163891,58.052478106577,57.1832844566698,57.6951429393929,238537.982901907,0.0,1.0
2023-10-24,59.67,60.015,59.01,59.33,194912,57.6275389888446,57.9607298879757,56.990130312246,57.2991769433241,201820.158279731,0.0,1.0
2023-10-25,60.31,61.16,59.56,59.56,235060,58.2456322510008,59.066537364802,57.5213042094115,57.5213042094115,243391.1016522,0.0,1.0
2023-10-26,60.91,61.98,60.01,60.48,213778,58.8250946842722,59.8584693569396,57.9559010343651,58.409813273761,221354.815489679,0.0,1.0
2023-10-27,60.34,60.65,59.98,60.57,213194,58.2746053726644,58.5739942965213,57.9269279127015,58.4967326387518,220750.117100481,0.0,1.0
2023-10-30,61.6,61.77,60.82,60.82,163614,59.4914764825344,59.6556575052946,58.7381753192815,58.7381753192815,169412.880565486,0.0,1.0
2023-10-31,62.4,62.98,61.96,61.96,219358,60.2640930602297,60.8242400790587,59.8391539424973,59.8391539424973,227132.584345373,0.0,1.0
2023-11-01,63.71,63.79,61.83,62.0,203369,61.5292527062056,61.6065143639752,59.7136037486218,59.877784771382,210576.895056183,0.0,1.0
2023-11-02,64.97,64.98,63.68,63.81,248080,62.7461238160757,62.7557815232968,61.5002795845421,61.6258297784175,256872.562315484,0.0,1.0
2023-11-03,65.49,65.85,64.92,65.0,244539,63.2483245915776,63.5960020515404,62.6978352799697,62.7750969377392,253206.060609748,0.0,1.0
2023-11-06,65.39,65.6,65.045,65.4,243452,63.1517475193657,63.3545593710107,62.8185566202346,63.1614052265869,252080.53466958,0.0,1.0
2023-11-07,64.34,65.11,64.16,65.11,272532,62.1376882611406,62.8813317171723,61.9638495311592,62.8813317171723,282191.20103581,0.0,1.0
2023-11-08,65.87,67.25,63.66,67.25,339720,63.6153174659828,64.9480810625071,61.4809641700997,64.9480810625071,351760.508182104,0.0,1.0
2023-11-09,64.77,65.6,64.685,65.25,364392,62.5529696716518,63.3545593710107,62.4708791602717,63.016539618269,377306.944240826,0.0,1.0
2023-11-10,65.13,65.47,64.66,64.77,257749,62.9006471316147,63.2290091771352,62.4467348922187,62.5529696716518,266884.255338011,0.0,1.0
2023-11-13,65.25,66.015,64.59,64.59,268552,63.016539618269,63.7553542206901,62.3791309416704,62.3791309416704,278070.140095727,0.0,1.0
2023-11-14,66.43,66.695,65.57,65.74,301883,64.4265648725628,64.6835728462378,63.5925012598817,63.7573742995978,311270.478717396,0.28,1.0
2023-11-15,65.89,66.735,65.83,66.25,238879,63.9028505111119,64.7223665026416,63.8446600265062,64.2519934187459,246307.280256036,0.0,1.0
2023-11-16,65.54,66.435,65.44,66.19,281166,63.5634060175789,64.4314140796133,63.4664218765695,64.1938029341402,289909.254310628,0.0,1.0
2023-11-17,65.97,66.38,65.71,66.07,232767,63.9804378239195,64.3780728020581,63.7282790572949,64.0774219649289,240005.218974278,0.0,1.0
2023-11-20,66.43,66.48,65.39,65.94,234872,64.4265648725628,64.4750569430675,63.4179298060648,63.9513425816166,242175.676925538,0.0,1.0
2023-11-21,66.45,67.21,66.14,66.5,271021,64.4459617007647,65.1830411724363,64.1453108636355,64.4944537712694,279448.781191612,0.0,1.0
2023-11-22,67.12,67.31,66.56,66.63,272777,65.0957554455279,65.2800253134458,64.5526442558751,64.6205331545817,281259.38649442,0.0,1.0
2023-11-24,68.03,68.46,67.3,67.35,158988,65.9783111287137,66.3953429350542,65.2703268993448,65.3188189698495,163931.956653145,0.0,1.0
2023-11-27,68.3,68.63,67.76,67.91,271985,66.2401683094391,66.5602159747702,65.7164539479882,65.8619301595024,280442.758134612,0.0,1.0
2023-11-28,68.28,68.87,67.56,68.49,321688,66.2207714812372,66.7929779131929,65.5224856659694,66.424438177357,331691.343194687,0.0,1.0
2023-11-29,67.35,68.62,67.245,68.11,326590,65.3188189698495,66.5505175606693,65.2169856217897,66.0558984415212,336745.777815625,0.0,1.0
2023-11-30,67.91,68.05,67.25,67.48,267145,65.8619301595024,65.9977079569155,65.2218348288401,65.4448983531618,275452.251491335,0.0,1.0
2023-12-01,67.94,68.29,67.48,67.48,206338,65.8910254018052,66.2304698953382,65.4448983531618,65.4448983531618,212754.371851313,0.0,1.0
2023-12-04,68.6,68.85,67.5,67.5,432162,66.5311207324674,66.773581084991,65.4642951813637,65.4642951813637,445600.688423884,0.0,1.0
2023-12-05,68.51,69.21,68.18,68.53,328300,66.4438350055589,67.1227239926249,66.1237873402278,66.4632318337608,338508.952683394,0.0,1.0
2023-12-06,67.62,69.17,67.53,68.66,243298,65.580676150575,67.0839303362211,65.4933904236665,66.589311217073,250863.69530906,0.0,1.0
2023-12-07,68.26,68.26,67.27,67.98,233347,66.2013746530353,66.2013746530353,65.241231657042,65.9298190582089,240603.254894341,0.0,1.0
2023-12-08,70.8,71.47,68.91,70.0,726390,68.6647718346748,69.314565579438,66.8317715695966,67.8888987065994,748978.124092875,0.0,1.0
2023-12-11,71.54,72.0245,70.59,70.59,372423,69.3824544781446,69.8523426413353,68.461105138555,68.461105138555,384004.019753907,0.0,1.0
2023-12-12,72.45,72.82,71.04,71.09,414737,70.2650101613304,70.6238514830652,68.8975337730974,68.9460258436022,427633.833411675,0.0,1.0
2023-12-13,73.1,73.35,71.94,72.68,394882,70.8954070778916,71.1378674304152,69.7703910421823,70.4880736856521,407161.414113689,0.0,1.0
2023-12-14,72.57,73.51,72.01,73.31,272282,70.3813911305417,71.2930420560303,69.8382799408889,71.0990737740114,280748.99376954,0.0,1.0
2023-12-15,71.82,72.41,71.11,72.11,797221,69.654010072971,70.2262165049266,68.965422671804,69.9352640818983,822011.71418583,0.0,1.0
2023-12-18,72.01,72.545,71.41,72.02,251002,69.8382799408889,70.3571450952893,69.2563750948323,69.8479783549898,258807.262081746,0.0,1.0
2023-12-19,72.96,73.28,71.88,71.88,234345,70.7596292804784,71.0699785317086,69.7122005575766,69.7122005575766,241632.289115413,0.0,1.0
2023-12-20,72.74,73.815,72.73,73.1,365721,70.5462641702577,71.588843686109,70.5365657561568,70.8954070778916,377093.611587949,0.0,1.0
2023-12-21,73.51,73.66,72.49,72.49,249516,71.2930420560303,71.4385182675444,70.3038038177341,70.3038038177341,257275.052810691,0.0,1.0
2023-12-22,74.18,74.565,73.081,73.47,242025,71.9428358007935,72.3162247436798,70.8769800910999,71.2542483996265,249551.109574165,0.0,1.0
2023-12-26,74.31,74.94,74.11,74.4,198931,72.0689151841057,72.6799152724651,71.8749469020869,72.1562009110142,205117.040713556,0.0,1.0
2023-12-27,74.71,74.78,73.83,74.2,197806,72.4568517481434,72.52474064685,71.6033913072605,71.9622326289954,203957.057247918,0.0,1.0
2023-12-28,74.73,75.075,74.69,74.77,147694,72.4762485763453,72.8108438628279,72.4374549199415,72.5150422327491,152286.753754558,0.0,1.0
2023-12-29,74.83,74.97,74.21,74.94,163979,72.5732327173547,72.7090105147679,71.9719310430963,72.6799152724651,169078.15885492,0.0,1.0
2024-01-02,74.67,75.1499,74.37,74.38,256114,72.4180580917397,72.8834849844439,72.1271056687114,72.1368040828123,264078.226949603,0.0,1.0
2024-01-03,74.2,74.99,74.03,74.12,239289,71.9622326289954,72.7284073429698,71.7973595892793,71.8846453161878,246730.029785735,0.0,1.0
2024-01-04,75.06,75.8,74.34,74.81,455273,72.7962962416764,73.5139788851462,72.0980104264085,72.5538358891529,469430.357645529,0.0,1.0
2024-01-05,75.69,76.42,75.06,75.07,413023,73.4072963300358,74.1152805594047,72.7962962416764,72.8059946557774,425866.53415825,0.0,1.0
2024-01-08,75.97,76.19,75.24,75.66,223468,73.6788519248622,73.892217035083,72.9708676954934,73.378201087733,230417.053421422,0.0,1.0
2024-01-09,75.28,75.43,74.71,75.32,173891,73.0096613518972,73.1551375634113,72.4568517481434,73.0484550083009,179298.386509498,0.0,1.0
2024-01-10,75.59,75.68,75.15,75.3,161432,73.3103121890264,73.3975979159349,72.8835819685849,73.0290581800991,166451.956288717,0.0,1.0
2024-01-11,75.51,75.8489,75.11,75.65,170533,73.2327248762189,73.5614041300998,72.8447883121811,73.3685026736321,175835.964751621,0.0,1.0
2024-01-12,75.49,76.29,75.31,76.04,176344,73.213328048017,73.9892011760924,73.0387565942,73.7467408235688,181827.666012795,0.0,1.0
2024-01-16,75.68,75.72,75.1,75.25,179300,73.3975979159349,73.4363915723386,72.8350898980802,72.9805661095943,184875.587012283,0.0,1.0
2024-01-17,75.79,76.2049,74.99,74.99,189101,73.5042804710453,73.9066676720934,72.7284073429698,72.7284073429698,194981.362964918,0.0,1.0
2024-01-18,77.71,77.74,75.58,75.86,337996,75.3663759784263,75.3954712207291,73.3006137749255,73.5721693697518,348506.463512569,0.0,1.0
2024-01-19,79.4,79.57,77.98,78.0,521113,77.0054079614856,77.1702810012016,75.6282331591517,75.6476299873536,537317.745536709,0.0,1.0
2024-01-22,82.0,82.37,79.73,79.73,485305,79.5269956277307,79.8858369494656,77.3254556268167,77.3254556268167,500396.245147776,0.0,1.0
2024-01-23,81.34,82.56,81.29,82.13,296049,78.8869002970685,80.0701068173835,78.8384082265638,79.653075011043,305255.062238703,0.0,1.0
2024-01-24,82.19,82.58,81.795,81.94,221561,79.7112654956486,80.0895036455854,79.3281781386614,79.4688051431251,228450.752560114,0.0,1.0
2024-01-25,82.19,82.92,81.375,82.57,261554,79.7112654956486,80.4192497250175,78.9208447464218,80.0798052314844,269687.39144122,0.0,1.0
2024-01-26,82.62,82.82,82.055,82.43,143757,80.1282973019892,80.322265584008,79.5803369052859,79.9440274340713,148227.327173033,0.0,1.0
2024-01-29,82.44,82.65,82.05,82.52,171512,79.9537258481722,80.157392544292,79.5754876982354,80.0313131609797,176845.40814083,0.0,1.0
2024-01-30,82.82,83.306,82.24,82.24,242129,80.322265584008,80.7936085093138,79.7597575661533,79.7597575661533,249658.343601211,0.0,1.0
2024-01-31,81.13,83.43,80.94,82.82,345622,78.6832336009487,80.9138688441655,78.4989637330308,80.322265584008,356369.604764971,0.0,1.0
2024-02-01,81.16,81.54,79.68,81.07,337185,78.7123288432515,79.0808685790874,77.276963556312,78.625043116343,347670.244320897,0.0,1.0
2024-02-02,82.54,82.92,81.15,81.15,237873,80.0507099891816,80.4192497250175,78.7026304291506,78.7026304291506,245269.997263652,0.0,1.0
2024-02-05,82.89,83.41,81.34,81.99,232275,80.3901544827146,80.8944720159636,78.8869002970685,79.5172972136298,239497.91953864,0.0,1.0
2024-02-06,81.39,83.15,81.061,82.67,260084,78.9353923675732,80.6423132493391,78.6163145436522,80.1767893724939,268171.679712787,0.0,1.0
2024-02-07,81.25,81.81,80.7901,81.53,350367,78.79961457016,79.3427257598128,78.3535845056576,79.0711701649864,361262.157248927,0.0,1.0
2024-02-08,82.1,82.18,80.99,81.51,223201,79.6239797687401,79.7015670815477,78.5474558035355,79.0517733367845,230141.750678911,0.0,1.0
2024-02-09,82.23,83.02,81.62,81.81,357288,79.7500591520524,80.5162338660269,79.1584558918949,79.3427257598128,368398.37552953,0.0,1.0
2024-02-12,82.29,82.97,82.16,82.6,255078,79.8082496366581,80.4677417955222,79.6821702533458,80.1089004737873,263010.011064803,0.0,1.0
2024-02-13,82.79,83.17,81.64,81.8,352728,80.2931703417052,80.661710077541,79.1778527200968,79.3330273457119,363696.575882145,0.0,1.0
2024-02-14,84.27,84.55,83.16,83.16,337362,81.7285356286447,82.0000912234711,80.6520116634401,80.6520116634401,347852.748386157,0.0,1.0
2024-02-15,84.3,85.38,84.0,84.72,335845,81.7576308709476,82.8050595938494,81.4666784479193,82.1649642631871,346288.57512627,0.0,1.0
2024-02-16,83.62,84.73,83.52,83.99,262845,81.0981387120834,82.1746626772881,81.001154571074,81.4569800338183,271018.536911565,0.0,1.0
2024-02-20,83.57,83.99,83.18,83.23,276663,81.0496466415787,81.4569800338183,80.671408491642,80.7199005621467,285266.227158836,0.0,1.0
2024-02-21,84.84,85.33,83.98,84.36,246940,82.2813452323985,82.7565675233447,81.4472816197174,81.8158213555532,254618.948448484,0.0,1.0
2024-02-22,85.26,85.4,84.44,85.01,257485,82.6886786246381,82.8244564220513,81.8934086683607,82.4462182721145,265491.86013306,0.0,1.0
2024-02-23,84.93,85.62,84.84,85.32,214374,82.368630959307,83.037821532272,82.2813452323985,82.7468691092437,221040.262633414,0.0,1.0
2024-02-26,85.69,85.82,84.79,84.99,232102,83.1057104309786,83.2317898142908,82.2328531618937,82.4268214439126,239319.539859035,0.0,1.0
2024-02-27,85.64,85.8,84.8801,85.43,260852,83.0572183604739,83.212392986089,82.3202358729432,82.8535516643541,268963.561758662,0.0,1.0
2024-02-28,95.0,96.6,87.0,87.5,962922,92.1349339589563,93.6866802151071,84.3762026782021,84.8611233832492,992865.421065487,0.0,1.0
2024-02-29,91.6,94.6488,89.69,94.11,742136,88.8374731646358,91.7943256557312,86.9850760713557,91.2717751039724,765213.768226145,0.0,1.0
2024-03-01,91.81,93.1,91.0,92.05,433392,89.0411398607556,90.2922352797772,88.2555683185792,89.2739017991782,446868.937012981,0.0,1.0
2024-03-04,91.1,92.48,90.93,91.54,295708,88.3525524595886,89.6909336055187,88.1876794198726,88.7792826800301,304903.458361563,0.0,1.0
2024-03-05,90.83,92.04,90.38,90.38,305186,88.3913461159924,89.5688593693267,87.9534279639259,87.9534279639259,313605.86299505,0.31,1.0
2024-03-06,91.27,91.7,90.36,90.91,274670,88.8195327535685,89.2379878766542,87.9339649349452,88.4691982319153,282247.948427682,0.0,1.0
2024-03-07,91.29,92.1228,90.98,91.44,321528,88.8389957825492,89.6494363093069,88.5373188333479,88.9849684999047,330398.727061768,0.0,1.0
2024-03-08,90.3,91.63,89.86,91.23,268684,87.875575848003,89.1698672752217,87.4473892104269,88.780606695607,276096.798978204,0.0,1.0
2024-03-11,89.49,90.03,89.15,89.74,394562,87.0873231742834,87.6128249567631,86.756451681611,87.3306110365425,405447.682773958,0.0,1.0
2024-03-12,90.9,91.39,88.84,89.54,470087,88.459466717425,88.9363109274529,86.4547747324096,87.1359807467352,483056.3633907,0.0,1.0
2024-03-13,90.65,91.7,90.37,91.22,299341,88.2161788551658,89.2379878766542,87.9436964494356,88.7708751811167,307599.60363451,0.0,1.0
2024-03-14,90.7,91.44,90.07,91.03,318620,88.2648364276177,88.9849684999047,87.6517510147246,88.5859764057997,327410.497426104,0.0,1.0
2024-03-15,90.83,91.76,90.39,90.39,1069062,88.3913461159924,89.2963769635964,87.9631594784163,87.9631594784163,1098556.65431971,0.0,1.0
2024-03-18,90.57,91.47,90.23,90.83,421141,88.1383267392429,89.0141630433758,87.8074552465705,88.3913461159924,432759.978333208,0.0,1.0
2024-03-19,91.56,91.88,90.54,90.54,503795,89.1017466737891,89.4131551374808,88.1091321957718,88.1091321957718,517694.342950173,0.0,1.0
2024-03-20,92.86,93.186,90.6,91.3,413246,90.3668435575367,90.6840909299226,88.167521282714,88.8487272970396,424647.160942024,0.0,1.0
2024-03-21,91.69,93.16,91.58,92.86,424815,89.2282563621638,90.6587889922476,89.1212097027698,90.3668435575367,436535.341359834,0.0,1.0
2024-03-22,89.58,91.75,88.98,91.01,370116,87.1749068046967,89.286645449106,86.5910159352747,88.566513376819,380327.235155859,0.0,1.0
2024-03-25,89.9,90.725,89.58,90.03,467596,87.4863152683884,88.2891652138435,87.1749068046967,87.6128249567631,480496.638486148,0.0,1.0
2024-03-26,89.79,90.97,89.3,90.15,511648,87.3792686089944,88.5275873188575,86.9024243989664,87.7296031306475,525764.001591461,0.0,1.0
2024-03-27,87.35,89.88,86.92,89.86,921991,85.0047790733451,87.4668522394076,84.5863239502594,87.4473892104269,947428.070844238,0.0,1.0
2024-03-28,87.25,88.21,87.08,87.62,786620,84.9074639284414,85.8416893195166,84.7420281821052,85.267529964585,808322.281982682,0.0,1.0
2024-04-01,85.53,86.78,85.2,86.76,595979,83.2336434360985,84.4500827473943,82.9125034579165,84.4306197184135,612421.63343642,0.0,1.0
2024-04-02,84.99,85.78,84.58,85.32,597229,82.7081416536188,83.4769312983577,82.3091495595138,83.0292816318008,613706.12004047,0.0,1.0
2024-04-03,84.72,86.41,84.64,85.18,395620,82.4453907623789,84.0900167112507,82.367538646456,82.8930404289357,406534.872235626,0.0,1.0
2024-04-04,83.33,85.4,83.015,84.98,392250,81.0927102482181,83.1071337477238,80.7861675417715,82.6984101391284,403071.896351106,0.0,1.0
2024-04-05,83.89,84.7,83.64,83.74,378298,81.6376750596785,82.4259277333982,81.3943871974194,81.4917023423231,388734.970671334,0.0,1.0
2024-04-08,83.46,84.16,83.14,83.6,288360,81.2192199365928,81.9004259509184,80.9078114729011,81.3554611394579,296315.645715245,0.0,1.0
2024-04-09,82.41,83.9967,81.77,83.41,510609,80.1974109151044,81.7415103192908,79.574593987721,81.170562364141,524696.336326174,0.0,1.0
2024-04-10,81.26,82.84,81.16,82.22,401523,79.0782867487123,80.6158660381901,78.9809716038087,80.0125121397875,412600.731774596,0.0,1.0
2024-04-11,79.56,81.04,79.44,81.04,788383,77.4239292853502,78.8641934299243,77.3071511114658,78.8641934299243,810133.921889034,0.0,1.0
2024-04-12,79.44,80.27,78.94,79.65,469413,77.3071511114658,78.1148668141661,76.8205753869475,77.5115129157635,482363.768213796,0.0,1.0
2024-04-15,78.83,80.585,78.27,80.04,489646,76.7135287275535,78.4214095206126,76.168563916093,77.8910419808877,503154.982181602,0.0,1.0
2024-04-16,78.42,78.94,78.065,78.94,337136,76.3145366334485,76.8205753869475,75.9690678690405,76.8205753869475,346437.340594586,0.0,1.0
2024-04-17,77.1,78.61,76.77,78.21,405768,75.0299767207202,76.4994354087654,74.7088367425381,76.1101748291508,416962.848281951,0.0,1.0
2024-04-18,76.26,78.53,75.93,77.79,543924,74.2125295035295,76.4215832928425,73.8913895253474,75.7014512205554,558930.473297333,0.0,1.0
2024-04-19,77.52,77.63,76.15,76.47,555458,75.4387003293155,75.5457469887096,74.1054828441354,74.4168913078271,570782.68809023,0.0,1.0
2024-04-22,77.77,78.45,77.48,78.07,334721,75.6819881915747,76.3437311769196,75.3997742713541,75.9739336262857,343955.71247556,0.0,1.0
2024-04-23,78.85,79.22,78.06,78.06,439514,76.7329917565342,77.0930577926777,75.9642021117953,75.9642021117953,451639.876234187,0.0,1.0
2024-04-24,78.48,79.5,78.3,78.42,378958,76.3729257203907,77.365540198408,76.1977584595641,76.3145366334485,389413.179598272,0.0,1.0
2024-04-25,77.93,78.48,77.22,78.29,414841,75.8376924234205,76.3729257203907,75.1467548946046,76.1880269450737,426286.165848793,0.0,1.0
2024-04-26,78.46,78.88,76.7885,77.44,388817,76.3534626914099,76.7621863000053,74.7268400443453,75.3608482133926,399544.182341741,0.0,1.0
2024-04-29,78.45,79.24,78.03,78.71,451344,76.3437311769196,77.1125208216584,75.9350075683242,76.5967505536691,463796.257454922,0.0,1.0
2024-04-30,76.7,78.24,76.44,77.96,335419,74.6407161411056,76.1393693726219,74.387696764356,75.8668869668916,344672.969795262,0.0,1.0
2024-05-01,77.05,77.99,76.09,76.09,539737,74.9813191482683,75.8960815103627,74.0470937571932,74.0470937571932,554627.956968405,0.0,1.0
2024-05-02,77.44,78.14,77.15,77.88,401310,75.3608482133926,76.0420542277182,75.078634293172,75.7890348509687,412381.855257265,0.0,1.0
2024-05-03,77.87,78.31,76.515,77.38,498033,75.7793033364783,76.2074899740544,74.4606831230338,75.3024591264504,511773.373500141,0.0,1.0
2024-05-06,78.98,78.98,78.27,78.27,514425,76.8595014449089,76.8595014449089,76.168563916093,76.168563916093,528617.61703102,0.0,1.0
2024-05-07,78.42,79.42,78.37,78.5,790296,76.3145366334485,77.287688082485,76.2658790609966,76.3923887493714,812099.700187873,0.0,1.0
2024-05-08,82.08,82.83,79.62,79.62,675742,79.8762709369223,80.6061345236998,77.4823183722924,77.4823183722924,694385.237435536,0.0,1.0
2024-05-09,80.02,81.51,79.51,81.36,588596,77.871578951907,79.3215746109715,77.3752717128983,79.175601893616,604834.941758255,0.0,1.0
2024-05-10,79.21,80.05,78.72,80.03,382811,77.0833262781874,77.9007734953781,76.6064820681594,77.8813104663974,393372.481106598,0.0,1.0
2024-05-13,78.37,79.83,78.125,79.14,458567,76.2658790609966,77.68668017659,76.0274569559827,77.0152056767548,471218.53484777,0.0,1.0
2024-05-14,77.56,78.16,77.26,77.82,569847,75.7793033364783,76.3655279625986,75.4861910234182,76.0333340077971,583237.524944683,0.31,1.0
2024-05-15,77.43,78.22,76.98,77.4,302372,75.652288000819,76.4241504252106,75.2126195312288,75.622976769513,309477.27529069,0.0,1.0
2024-05-16,77.35,78.27,77.07,77.98,254698,75.5741247173363,76.4730024773873,75.3005532251468,76.1896605747625,260683.009875214,0.0,1.0
2024-05-17,77.24,77.58,76.8,77.23,276620,75.4666502025475,75.798844157349,75.0367521433927,75.4568797921122,283120.143038743,0.0,1.0
2024-05-20,75.21,77.36,75.105,77.33,406746,73.483256884174,75.5838951277716,73.380667574603,75.5545838964656,416303.903190067,0.0,1.0
2024-05-21,75.5,75.73,74.97,75.31,250257,73.7665987867988,73.9913182268116,73.2487670337259,73.5809609885274,256137.65322987,0.0,1.0
2024-05-22,75.94,76.09,75.235,75.33,261237,74.1964968459537,74.3430530024837,73.5076829102624,73.6005018093981,267375.666282307,0.0,1.0
2024-05-23,75.22,76.415,75.09,76.23,282086,73.4930272946094,74.6605913416322,73.36601195895,74.4798387485785,288714.585602005,0.0,1.0
2024-05-24,76.08,76.29,75.64,75.65,254970,74.3332825920484,74.5384612111905,73.9033845328935,73.9131549433289,260961.401455383,0.0,1.0
2024-05-28,75.19,75.98,74.8575,75.97,304539,73.4637160633033,74.235578487695,73.1388499163284,74.2258080772597,311695.196445939,0.0,1.0
2024-05-29,76.14,76.55,74.75,75.03,431833,74.3919050546604,74.7924918825093,73.0338180041485,73.3073894963379,441980.408968438,0.0,1.0
2024-05-30,76.96,77.04,76.0,76.18,357508,75.1930787103581,75.2712419938408,74.2551193085657,74.4309866964018,365908.886188615,0.0,1.0
2024-05-31,77.72,77.76,75.86,76.07,370831,75.9356299034438,75.9747115451851,74.118333562471,74.323512181613,379544.956124647,0.0,1.0
2024-06-03,78.21,78.39,77.66,78.27,324201,76.4143800147753,76.5902474026114,75.8770074408317,76.4730024773873,331819.223097763,0.0,1.0
2024-06-04,78.01,78.45,77.32,77.9,338881,76.2189718060686,76.6488698652234,75.5448134860303,76.1114972912798,346844.180439274,0.0,1.0
2024-06-05,77.56,78.28,77.02,78.16,361842,75.7793033364783,76.4827728878227,75.2517011729701,76.3655279625986,370344.728499113,0.0,1.0
2024-06-06,77.56,78.55,77.35,77.84,390998,75.7793033364783,76.7465739695768,75.5741247173363,76.0528748286678,400185.849497008,0.0,1.0
2024-06-07,76.99,78.1,76.95,77.45,301213,75.2223899416641,76.3069054999866,75.1833082999228,75.6718288216896,308291.040579599,0.0,1.0
2024-06-10,75.35,76.64,75.33,76.64,523649,73.6200426302687,74.8804255764273,73.6005018093981,74.8804255764273,535953.94325101,0.0,1.0
2024-06-11,73.72,75.22,73.615,75.09,549343,72.0274657293087,73.4930272946094,71.9248764197377,73.36601195895,562251.71259248,0.0,1.0
2024-06-12,75.39,75.8,73.97,73.97,641791,73.6591242720101,74.0597110998589,72.2717259901922,72.2717259901922,656872.097899564,0.0,1.0
2024-06-13,75.99,76.97,75.13,76.36,543945,74.2453488981303,75.2028491207934,73.4050936006913,74.6068540842378,556726.86792426,0.0,1.0
2024-06-14,75.52,75.76,75.01,75.14,320368,73.7861396076695,74.0206294581176,73.2878486754673,73.4148640111267,327896.153513975,0.0,1.0
2024-06-17,77.59,77.77,75.58,75.58,453524,75.8086145677844,75.9844819556204,73.8447620702815,73.8447620702815,464181.113988513,0.0,1.0
2024-06-18,77.72,77.95,77.21,77.5,435415,75.9356299034438,76.1603493434565,75.4373389712415,75.7206808738663,445646.580439643,0.0,1.0
2024-06-20,78.53,78.56,77.44,77.74,421374,76.7270331487061,76.7563443800121,75.6620584112543,75.9551707243144,431275.63861184,0.0,1.0
2024-06-21,77.15,78.86,76.95,78.34,1856639,75.3787165086295,77.0494566930722,75.1833082999228,76.5413953504347,1900267.1507892,0.0,1.0
2024-06-24,76.96,78.05,76.81,76.95,413046,75.1930787103581,76.2580534478099,75.046522553828,75.1833082999228,422751.943466056,0.0,1.0
2024-06-25,76.52,77.12,76.39,76.94,324482,74.7631806512032,75.3494052773235,74.6361653155438,75.1735378894874,332106.826164042,0.0,1.0
2024-06-26,75.64,76.64,75.0,76.64,352015,73.9033845328935,74.8804255764273,73.2780782650319,74.8804255764273,360286.809167027,0.0,1.0
2024-06-27,77.17,77.44,75.34,75.59,293721,75.3982573295002,75.6620584112543,73.6102722198334,73.8545324807169,300622.990143455,0.0,1.0
2024-06-28,77.15,77.81,76.81,77.51,808209,75.3787165086295,76.0235635973618,75.046522553828,75.7304512843017,827200.664034412,0.0,1.0
2024-07-01,78.19,79.12,77.69,77.9,516277,76.3948391939046,77.303487364391,75.9063186721377,76.1114972912798,528408.712629647,0.0,1.0
2024-07-02,77.28,78.52,77.17,77.5,382054,75.5057318442889,76.7172627382708,75.3982573295002,75.7206808738663,391031.679302016,0.0,1.0
2024-07-03,78.0,78.38,77.055,77.15,235233,76.2092013956332,76.580476992176,75.2858976094938,75.3787165086295,240760.612419321,0.0,1.0
2024-07-05,76.14,78.12,75.91,77.75,472504,74.3919050546604,76.3264463208573,74.1671856146477,75.9649411347498,483607.114693001,0.0,1.0
2024-07-08,76.7,78.1135,76.6,76.62,246155,74.9390480390393,76.3200955540743,74.8413439346859,74.8608847555566,251939.262561281,0.0,1.0
2024-07-09,80.7,80.875,78.88,80.11,544107,78.8472122131744,79.0181943957928,77.0689975139429,78.2707579974894,556892.674674214,0.0,1.0
2024-07-10,80.62,81.31,80.09,80.88,410766,78.7690489296917,79.44320724973,78.2512171766188,79.0230796010104,420418.366985222,0.0,1.0
2024-07-11,81.09,81.4,79.98,79.98,212149,79.2282582201525,79.531140943648,78.14374266183,78.14374266183,217134.174049332,0.0,1.0
2024-07-12,80.45,82.4999,80.42,81.4,355394,78.6029519522909,80.6057883874308,78.5736407209849,79.531140943648,363745.210451561,0.0,1.0
2024-07-15,81.13,81.9899,80.55,80.55,359168,79.2673398618939,80.1074974552286,78.7006560566443,78.7006560566443,367607.893626415,0.0,1.0
2024-07-16,82.0,82.59,81.56,81.56,376716,80.1173655697682,80.6938197854532,79.6874675106134,79.6874675106134,385568.244541186,0.0,1.0
2024-07-17,81.79,82.98,81.66,82.11,321300,79.9121869506262,81.0748657924313,79.7851716149668,80.224840084557,328850.054075439,0.0,1.0
2024-07-18,81.13,82.73,81.08,81.53,229536,79.2673398618939,80.8306055315479,79.2184878097172,79.6581562793074,234929.741712605,0.0,1.0
2024-07-19,79.47,81.505,79.295,80.79,309825,77.6454517296278,79.633730253219,77.4744695470094,78.9351459070924,317105.409287031,0.0,1.0
2024-07-22,80.1,80.42,79.05,79.69,446435,78.2609875870541,78.5736407209849,77.2350944913436,77.8604007592053,456925.533430341,0.0,1.0
2024-07-23,80.8,81.02,79.89,80.32,488967,78.9449163175277,79.1598653471052,78.055808967912,78.4759366166315,500456.969782463,0.0,1.0
2024-07-24,80.44,81.87,80.16,81.3,369692,78.5931815418556,79.9903502341089,78.3196100496661,79.4334368392946,378379.191382686,0.0,1.0
2024-07-25,80.98,82.495,80.45,80.73,303201,79.1207837053638,80.6010008863175,78.6029519522909,78.8765234444804,310325.755511133,0.0,1.0
2024-07-26,82.52,82.6899,81.435,81.59,326887,80.6254269124058,80.7914261857022,79.5653373801717,79.7167787419194,334568.339951939,0.0,1.0
2024-07-29,80.43,83.59,80.33,82.97,273555,78.5834111314202,81.6708608289869,78.4857070270669,81.065095381996,279983.120269551,0.0,1.0
2024-07-30,82.16,82.505,80.95,80.98,264687,80.2736921367336,80.6107712967528,79.0914724740578,79.1207837053638,270906.735957254,0.0,1.0
2024-07-31,82.37,83.25,81.75,82.4,208784,80.4788707558757,81.3386668741854,79.8731053088848,80.5081819871818,213690.101743189,0.0,1.0
2024-08-01,81.01,83.25,80.38,82.65,347632,79.1500949366698,81.3386668741854,78.5345590792436,80.7524422480652,355800.81543216,0.0,1.0
2024-08-02,79.59,80.79,78.535,79.83,250742,77.7626966548519,78.9351459070924,76.7319183539238,77.9971865053,256634.049981275,0.0,1.0
2024-08-05,75.95,78.0,74.8,77.56,393177,74.206267256389,76.2092013956332,73.0826700563252,75.7793033364783,402416.052633734,0.0,1.0
2024-08-06,77.03,78.12,76.25,76.25,369045,75.2614715834055,76.3264463208573,74.4993795694491,74.4993795694491,377716.987881327,0.0,1.0
2024-08-07,76.29,77.68,76.185,77.5,360788,74.5384612111905,75.8965482617024,74.4358719016194,75.7206808738663,369265.961125955,0.0,1.0
2024-08-08,74.48,75.75,72.57,73.41,522121,72.7700169223944,74.0108590476822,70.9038685292449,71.7245830058132,534390.037609468,0.0,1.0
2024-08-09,74.0,74.44,73.0,74.36,408585,72.3010372214982,72.730935280653,71.3239961779644,72.6527719971703,418186.116851582,0.0,1.0
2024-08-12,74.68,74.98,73.89,74.12,349042,72.9654251311011,73.2585374441613,72.1935627067095,72.4182821467222,357243.948255834,0.0,1.0
2024-08-13,74.52,75.76,74.35,75.06,424178,72.8090985641357,74.0206294581176,72.643001586735,73.336700727644,434145.528283883,0.0,1.0
2024-08-14,75.14,75.69,74.45,75.04,506834,73.4148640111267,73.9522365850702,72.7407056910884,73.3171599067733,518743.816704858,0.0,1.0
2024-08-15,75.7,76.405,75.26,75.72,261412,73.9620069955056,74.6508209311969,73.5321089363507,73.9815478163762,267554.778512196,0.0,1.0
2024-08-16,76.76,76.875,75.86,75.86,234387,74.9976705016514,75.1100302216577,74.118333562471,74.118333562471,239894.732725116,0.0,1.0
2024-08-19,76.84,77.405,76.25,76.69,248279,75.0758337851341,75.6278619747306,74.4993795694491,74.929277628604,254113.1732829,0.0,1.0
2024-08-20,75.88,76.86,75.635,76.81,280099,74.1378743833416,75.0953746060047,73.8984993276759,75.046522553828,286680.894168928,0.0,1.0
2024-08-21,77.12,77.205,75.95,76.26,326822,75.652288000819,75.7356703203219,74.5045548970721,74.8086551211418,333162.595686824,0.31,1.0
2024-08-22,77.32,77.61,76.62,76.93,203094,75.8484816937671,76.132962548542,75.1618037684485,75.4659039925182,207034.178263458,0.0,1.0
2024-08-23,78.09,78.805,77.33,77.42,195582,76.6038274116177,77.3052198639074,75.8582913784146,75.9465785402412,199376.439742797,0.0,1.0
2024-08-26,77.75,79.17,77.65,78.53,309578,76.2702981336057,77.6632733535378,76.1722012871317,77.0354535361036,315584.048954892,0.0,1.0
2024-08-27,77.8,78.185,77.61,77.96,256052,76.3193465568428,76.697019415768,76.132962548542,76.4763015112013,261019.603792898,0.0,1.0
2024-08-28,78.86,78.995,77.74,77.74,280961,77.3591731294681,77.4916038722082,76.2604884489583,76.2604884489583,286411.857362007,0.0,1.0
2024-08-29,79.7,80.05,78.31,79.06,255642,78.1831866398505,78.5265256025098,76.8196404738607,77.5553668224163,260601.649480668,0.0,1.0
2024-08-30,80.08,80.33,79.08,80.03,263485,78.5559546564521,78.8011967726373,77.5749861917111,78.506906233215,268596.809653398,0.0,1.0
2024-09-03,80.23,80.54,79.34,79.79,619730,78.7030999261632,79.0072001502329,77.8300379925438,78.2714738016772,631753.233946905,0.0,1.0
2024-09-04,79.72,81.995,79.52,80.31,430009,78.2028060091453,80.4345092664309,78.0066123161971,78.7815774033425,438351.502067472,0.0,1.0
2024-09-05,78.86,80.32,78.26,80.32,266132,77.3591731294681,78.7913870879899,76.7705920506236,78.7913870879899,271295.163469185,0.0,1.0
2024-09-06,77.93,79.27,77.91,78.37,475131,76.4468724572591,77.7613702000119,76.4272530879643,76.8784985817451,484348.903229514,0.0,1.0
2024-09-09,76.27,77.03,75.1,75.5,490170,74.8184648057892,75.5640008389923,73.6707317020423,74.0631190879387,499679.671282259,0.0,1.0
2024-09-10,76.74,76.952,75.61,76.5,407908,75.2795199842174,75.4874852987425,74.1710256190602,75.0440875526796,415821.725836758,0.0,1.0
2024-09-11,76.4,76.83,75.76,76.21,595887,74.9459907062055,75.3678071460441,74.3181708887713,74.7596066979047,607447.661589594,0.0,1.0
2024-09-12,77.05,77.7,76.32,76.32,326273,75.5836202082871,76.2212497103687,74.8675132290262,74.8675132290262,332602.94466874,0.0,1.0
2024-09-13,80.18,80.25,77.255,77.36,414061,78.6540515029262,78.722719295458,75.784718743559,75.8877204323568,422094.098722491,0.0,1.0
2024-09-16,80.72,81.2,79.995,80.65,340947,79.1837744738862,79.6546393369619,78.4725723369491,79.1151066813544,347561.631443525,0.0,1.0
2024-09-17,80.85,81.31,80.55,81.07,367779,79.3113003743026,79.7625458680834,79.0170098348803,79.5271134365455,374914.192677067,0.0,1.0
2024-09-18,81.25,82.14,80.98,81.11,428365,79.7036877601989,80.5767496938183,79.4388262747189,79.5663521751352,436675.607215507,0.0,1.0
2024-09-19,81.14,82.164,80.96,81.9,417900,79.5957812290774,80.6002929369721,79.4192069054241,80.3413172622805,426007.578246029,0.0,1.0
2024-09-20,81.07,81.69,80.31,80.9,1467037,79.5271134365455,80.1353138846849,78.7815774033425,79.3603487975396,1495498.63500196,0.0,1.0
2024-09-23,81.06,81.99,80.65,80.75,390001,79.5173037518982,80.4296044241072,79.1151066813544,79.2132035278285,397567.316399927,0.0,1.0
2024-09-24,79.51,81.37,79.51,81.37,313663,77.9968026315497,79.8214039759678,77.9968026315497,79.8214039759678,319748.301065768,0.0,1.0
2024-09-25,79.43,80.09,79.2,79.82,289954,77.9183251543705,78.5657643410995,77.6927024074801,78.3009028556194,295579.328410503,0.0,1.0
2024-09-26,80.21,80.52,79.43,79.43,453640,78.6834805568684,78.9875807809381,77.9183251543705,77.9183251543705,462440.961463337,0.0,1.0
2024-09-27,79.51,80.77,79.39,80.53,362231,77.9968026315497,79.2328228971233,77.8790864157808,78.9973904655855,369258.557252064,0.0,1.0
2024-09-30,79.52,79.97,78.81,79.95,299691,78.0066123161971,78.4480481253306,77.3101247062311,78.4284287560357,305505.233625582,0.0,1.0
2024-10-01,79.0,79.54,78.375,79.06,332543,77.4965087145319,78.026231685492,76.8834034240688,77.5553668224163,338994.587443573,0.0,1.0
2024-10-02,80.87,80.92,79.0,79.0,341568,79.3309197435974,79.3799681668344,77.4965087145319,77.4965087145319,348194.679316438,0.0,1.0
2024-10-03,80.54,81.19,80.08,80.88,296891,79.0072001502329,79.6448296523145,78.5559546564521,79.3407294282448,302650.91149328,0.0,1.0
2024-10-04,82.82,82.88,81.36,81.36,249731,81.2438082498421,81.3026663577266,79.8115942913204,79.8115942913204,254575.971579227,0.0,1.0
2024-10-07,80.28,82.73,79.79,82.47,390552,78.7521483494002,81.1555210880155,78.2714738016772,80.9004692871828,398129.006219534,0.0,1.0
2024-10-08,81.6,81.68,80.41,80.55,373151,80.0470267228582,80.1255042000375,78.8796742498166,79.0170098348803,380390.41356804,0.0,1.0
2024-10-09,82.85,83.65,81.42,81.42,361583,81.2732373037844,82.0580120755771,79.8704523992049,79.8704523992049,368597.985558588,0.0,1.0
2024-10-10,83.96,84.15,83.3,83.42,293955,82.3621122996468,82.5484963079476,81.7146731129178,81.8323893286867,299657.950857409,0.0,1.0
2024-10-11,83.95,84.785,83.48,84.15,530191,82.3523026149994,83.171411283058,81.8912474365712,82.5484963079476,540477.109159704,0.0,1.0
2024-10-14,84.32,84.63,84.02,84.24,444255,82.7152609469535,83.0193611710232,82.4209704075312,82.6367834697742,452873.885316319,0.0,1.0
2024-10-15,83.48,85.3,83.48,84.73,348465,81.8912474365712,83.6766100423996,81.8912474365712,83.1174580174973,355225.486368754,0.0,1.0
2024-10-16,85.12,85.15,83.71,83.78,221729,83.5000357187462,83.5294647726885,82.1168701834616,82.1855379759934,226030.711454687,0.0,1.0
2024-10-17,87.58,87.67,85.74,85.74,272031,85.9132181420089,86.0015053038356,84.1082361668856,84.1082361668856,277308.608561487,0.0,1.0
2024-10-18,86.77,87.71,85.99,87.71,214187,85.1186336855687,86.0407440424252,84.3534782830708,86.0407440424252,218342.39091118,0.0,1.0
2024-10-21,85.02,86.62,84.95,86.47,214060,83.4019388722722,84.9714884158576,83.3332710797403,84.8243431461465,218212.927014465,0.0,1.0
2024-10-22,84.67,85.245,83.93,84.68,162756,83.0585999096128,83.6226567768389,82.3326832457046,83.0684095942602,165913.590344606,0.0,1.0
2024-10-23,84.13,84.66,83.645,84.65,223353,82.5288769386527,83.0487902249654,82.0531072332534,83.038980540318,227686.218291422,0.0,1.0
2024-10-24,85.17,85.38,84.25,84.68,215294,83.5490841419833,83.7550875195789,82.6465931544217,83.0684095942602,219470.867554201,0.0,1.0
2024-10-25,83.04,84.95,82.5801,84.95,160185,81.4596213120852,83.3332710797403,81.0084739151508,83.3332710797403,163292.710986696,0.0,1.0
2024-10-28,84.76,85.28,83.7,83.7,213385,83.1468870714395,83.6569906731048,82.1070604988142,82.1070604988142,217524.831500428,0.0,1.0
2024-10-29,84.99,85.22,84.17,84.57,197335,83.3725098183299,83.5981325652203,82.5681156772424,82.9605030631387,201163.44927777,0.0,1.0
2024-10-30,85.69,86.59,84.825,84.97,313204,84.0591877436486,84.9420593619154,83.2106500216477,83.3528904490351,319280.396116222,0.0,1.0
2024-10-31,83.46,86.27,83.44,85.86,344147,81.8716280672763,84.6281494531983,81.8520086979815,84.2259523826545,350823.713880441,0.0,1.0
2024-11-01,82.56,84.53,82.5,83.54,294556,80.9887564490095,82.9212643245491,80.9298983411251,81.9501055444556,300270.610715093,0.0,1.0
2024-11-04,81.52,82.945,81.38,82.37,192331,79.968549245679,81.3664293079348,79.8312136606152,80.8023724407088,196062.367867042,0.0,1.0
2024-11-05,82.48,82.69,81.36,81.36,144570,80.9102789718303,81.1162823494258,79.8115942913204,79.8115942913204,147374.768095306,0.0,1.0
2024-11-06,88.24,88.27,85.1,86.24,244304,86.5606573287379,86.5900863826801,83.4804163494514,84.5987203992561,249043.68364637,0.0,1.0
2024-11-07,86.53,87.68,86.48,87.68,174354,84.8832012540309,86.011314988483,84.8341528307939,86.011314988483,177736.600376904,0.0,1.0
2024-11-08,87.53,87.82,86.455,86.89,353338,85.8641697187718,86.1486505735467,84.8096286191754,85.2363499013377,360193.026279721,0.0,1.0
2024-11-11,89.56,90.77,87.86,87.94,364534,87.8555357021959,89.0425075445324,86.1878893121363,86.2663667893156,371606.237205882,0.0,1.0
2024-11-12,91.41,95.515,91.09,95.0,896302,89.6703273619666,93.697202909728,89.3564174532495,93.1920041503864,913690.941366528,0.0,1.0
2024-11-13,88.95,91.28,88.85,90.83,439183,87.2571449387039,89.5428014615503,87.1590480922298,89.1013656524168,447703.484653807,0.0,1.0
2024-11-14,91.54,91.86,89.555,89.65,404620,89.7978532623829,90.1117631711,87.8506308598722,87.9438228640226,412469.936132827,0.0,1.0
2024-11-15,91.02,92.67,90.17,91.5,353752,89.2877496607176,90.9063476275401,88.4539264656878,89.7586145237933,360615.058194997,0.0,1.0
2024-11-18,91.96,93.05,91.52,92.44,293490,90.2098600175741,91.2791156441417,89.7782338930881,90.6807248806497,299183.929503295,0.0,1.0
2024-11-19,91.55,92.66,90.745,91.48,263187,89.8076629470303,90.8965379428927,89.0179833329139,89.7389951544984,268293.02822646,0.0,1.0
2024-11-20,91.24,91.81,90.7,91.81,220146,89.5035627229606,90.0627147478629,88.9738397520005,90.0627147478629,224417.000049175,0.0,1.0
2024-11-21,92.11,92.33,90.9,91.53,251638,90.3570052872852,90.5728183495282,89.1700334449487,89.7880435777355,256519.968831477,0.0,1.0
2024-11-22,93.09,93.79,91.504,91.63,257246,91.622454606801,92.3114192455889,90.0614575823474,90.1854712173292,261366.389306737,0.31,1.0
2024-11-25,94.69,95.8,93.52,94.02,449435,93.1972309240304,94.2897319941082,92.0456757420564,92.5377933411906,456633.740381088,0.0,1.0
2024-11-26,93.32,94.055,92.905,94.02,328658,91.8488287024027,92.57224157313,91.4403710951213,92.5377933411906,333922.217553523,0.0,1.0
2024-11-27,93.41,94.975,93.24,94.16,177860,91.9374098702469,93.4777379555368,91.7700898865412,92.6755862689481,180708.839018279,0.0,1.0
2024-11-29,93.28,93.83,93.01,93.24,124634,91.809459294472,92.3507886535196,91.5437157909395,91.7700898865412,126630.30159791,0.0,1.0
2024-12-02,92.09,93.0596,91.68,93.02,243654,90.6382194085326,91.5925338567736,90.2346829772426,91.5535581429222,247556.68200922,0.0,1.0
2024-12-03,92.27,92.63,91.57,92.27,217031,90.8153817442209,91.1697064155975,90.1264171054331,90.8153817442209,220507.25312592,0.0,1.0
2024-12-04,91.75,92.64,91.39,91.56,203275,90.3035794411214,91.1795487675802,89.9492547697448,90.1165747534504,206530.918989321,0.0,1.0
2024-12-05,91.71,92.67,91.67,92.15,163724,90.2642100331907,91.2090758235283,90.2248406252599,90.6972735204288,166346.418303321,0.0,1.0
2024-12-06,90.71,91.76,90.285,91.76,177826,89.2799748349223,90.3134217931041,88.8616748756583,90.3134217931041,180674.294429689,0.0,1.0
2024-12-09,89.68,90.7,89.59,90.53,220759,88.2662125807059,89.2701324829396,88.1776314128618,89.102812499234,224294.965663085,0.0,1.0
2024-12-10,88.36,89.64,87.5,89.64,281543,86.9670221189917,88.2268431727752,86.1205798484809,88.2268431727752,286052.561923554,0.0,1.0
2024-12-11,90.17,90.47,88.02,88.5,257515,88.7484878278574,89.0437583873379,86.6323821515804,87.1048150467493,261639.697963523,0.0,1.0
2024-12-12,90.7,91.405,90.19,90.33,405777,89.2701324829396,89.9640182977188,88.7681725318228,88.9059654595803,412276.456596876,0.0,1.0
2024-12-13,90.05,91.55,89.78,90.6,509757,88.6303796040652,90.1067324014677,88.3646361005327,89.1717089631128,517921.936643658,0.0,1.0
2024-12-16,90.27,91.15,89.7,89.91,297590,88.8469113476842,89.7130383221604,88.2858972846713,88.4925866763076,302356.591720734,0.0,1.0
2024-12-17,88.91,90.16,88.17,90.0,360928,87.5083514780393,88.7386454758747,86.7800174313207,88.5811678441518,366709.096194701,0.0,1.0
2024-12-18,85.77,89.3,85.58,88.82,307714,84.4178529554766,87.8922032053639,84.2308482678057,87.4197703101951,312642.750982069,0.0,1.0
2024-12-19,85.9,87.005,85.7,86.26,263047,84.5458035312515,85.6333834253381,84.3489564915979,84.9001282026282,267260.305730582,0.0,1.0
2024-12-20,87.7,88.2,85.64,85.64,1152838,86.3174268881346,86.8095444872688,84.2899023797018,84.2899023797018,1171303.36532191,0.0,1.0
2024-12-23,88.01,88.205,86.37,86.94,209906,86.6225397995978,86.8144656632601,85.0083940744377,85.5694081374506,213268.129781687,0.0,1.0
2024-12-24,88.93,88.97,88.14,88.58,85299,87.5280361820047,87.5674055899354,86.7504903753726,87.1835538626107,86665.2606511874,0.0,1.0
2024-12-26,89.64,89.85,88.39,88.83,127655,88.2268431727752,88.4335325644115,86.9965491749397,87.4296126621778,129699.689895864,0.0,1.0
2024-12-27,89.58,90.24,88.6378,89.51,227347,88.1677890608791,88.8173842917362,87.2404426570706,88.0988925970003,230988.487711058,0.0,1.0
2024-12-30,89.37,89.855,88.15,88.53,172023,87.9610996692427,88.4384537404029,86.7603327273553,87.1343421026973,174778.345971222,0.0,1.0
2024-12-31,90.01,90.449,89.28,89.92,227276,88.5910101961345,89.0230894481743,87.8725185013986,88.5024290282903,230916.350481943,0.0,1.0
2025-01-02,89.51,91.04,89.28,90.38,189141,88.0988925970003,89.6047724503509,87.8725185013986,88.9551772194937,192170.530308987,0.0,1.0
2025-01-03,90.29,90.48,89.42,90.07,202150,88.8665960516496,89.0536007393206,88.0103114291561,88.6500643080306,205387.899513916,0.0,1.0
2025-01-06,89.96,91.64,89.71,90.34,257210,88.541798436221,90.1953135693119,88.2957396366539,88.915807811563,261329.812683524,0.0,1.0
2025-01-07,89.63,90.73,89.175,90.33,188012,88.2170008207925,89.2996595388877,87.7691738055804,88.9059654595803,191023.446764336,0.0,1.0
2025-01-08,88.81,89.5,88.45,89.46,175453,87.4099279582124,88.0890502450176,87.0556032868358,88.0496808370869,178263.285349568,0.0,1.0
2025-01-10,86.08,87.495,85.155,87.31,224995,84.7229658669398,86.1156586724896,83.8125483085416,85.9335751608099,228598.814994477,0.0,1.0
2025-01-13,86.67,86.72,85.25,85.3,252568,85.3036646339182,85.3528763938316,83.9060506523771,83.9552624122905,256613.460323674,0.0,1.0
2025-01-14,88.89,88.9932,87.28,87.45,233684,87.4886667740739,87.5902398465352,85.9040481048619,86.0713680885675,237426.989413851,0.0,1.0
2025-01-15,90.59,90.9,90.09,90.47,174144,89.1618666111301,89.4669795225933,88.6697490119959,89.0437583873379,176933.318688852,0.0,1.0
2025-01-16,91.58,91.72,90.55,90.9,171408,90.1362594574158,90.2740523851733,89.1224972031994,89.4669795225933,174153.495324667,0.0,1.0
2025-01-17,91.73,92.59,91.345,91.55,181835,90.283894737156,91.1303370076668,89.9049641858227,90.1067324014677,184747.507831378,0.0,1.0
2025-01-21,92.23,92.7,91.715,91.92,200800,90.7760123362902,91.2386028794763,90.269131209182,90.470899424827,204016.27614343,0.0,1.0
2025-01-22,92.24,92.41,91.64,92.23,198883,90.7858546882729,90.9531746719785,90.1953135693119,90.7760123362902,202068.57095734,0.0,1.0
2025-01-23,91.88,92.73,91.42,92.2,237693,90.4315300168963,91.2681299354244,89.9787818256928,90.7464852803422,241500.202815539,0.0,1.0
2025-01-24,92.26,92.68,91.56,91.56,169605,90.8055393922383,91.218918175511,90.1165747534504,90.1165747534504,172321.616112084,0.0,1.0
2025-01-27,93.88,94.15,92.315,92.54,200800,92.400000413433,92.6657439169655,90.859672328143,91.0811252477534,204016.27614343,0.0,1.0
2025-01-28,94.36,95.04,93.71,94.06,155528,92.8724333086018,93.5417132434243,92.2326804297274,92.5771627491213,158019.140418503,0.0,1.0
2025-01-29,94.32,95.39,93.8,93.98,175447,92.8330639006711,93.8861955628182,92.3212615975715,92.4984239332598,178257.189245699,0.0,1.0
2025-01-30,95.47,96.495,94.41,95.13,252934,93.9649343786797,94.9737754569047,92.9216450685152,93.6302944112684,256985.322659673,0.0,1.0
2025-01-31,94.6,95.63,94.2708,94.95,317650,93.1086497561862,94.1224120104026,92.7846395289163,93.4531320755801,322737.898988847,0.0,1.0
2025-02-03,92.71,93.62,90.46,92.43,185521,91.248445231459,92.1440992618832,89.0339160353552,90.9728593759439,188492.547641461,0.0,1.0
2025-02-04,92.54,93.72,92.4,92.74,228007,91.0811252477534,92.2425227817101,90.9433323199958,91.2779722874071,231659.059136629,0.0,1.0
2025-02-05,93.41,93.56,92.235,93.23,198853,91.9374098702469,92.0850451499871,90.7809335122815,91.7602475345586,202038.090437995,0.0,1.0
2025-02-06,94.07,94.22,92.9625,94.22,198386,92.587005101104,92.7346403808442,91.4969646190218,92.7346403808442,201563.610353538,0.0,1.0
2025-02-07,93.73,94.0641,93.28,93.87,197916,92.2523651336927,92.5811981134342,91.809459294472,92.3901580614503,201086.082217147,0.0,1.0
2025-02-10,91.62,93.73,91.21,93.73,309012,90.1756288653465,92.2523651336927,89.7720924340565,92.2523651336927,313961.541452359,0.0,1.0
2025-02-11,91.88,92.34,91.26,91.6,252137,90.4315300168963,90.8842782080997,89.8213041939699,90.1559441613811,256175.55686243,0.0,1.0
2025-02-12,90.93,91.52,90.27,91.0,287419,89.4965065785414,90.0772053455197,88.8469113476842,89.5654030424201,292022.67964576,0.0,1.0
2025-02-13,92.21,92.38,90.21,91.02,201681,90.7563276323248,90.9236476160305,88.7878572357881,89.5850877463855,204911.387394836,0.0,1.0
2025-02-14,90.59,92.38,90.55,91.88,320374,89.1618666111301,90.9236476160305,89.1224972031994,90.4315300168963,325505.530145295,0.0,1.0
2025-02-18,91.56,92.595,90.79,90.79,250511,90.1165747534504,91.1352581836582,89.3587136507838,89.3587136507838,254523.512713978,0.0,1.0
2025-02-19,91.65,92.5804,90.99,91.89,256497,90.2051559212946,91.1208883497634,89.5555606904374,90.441372368879,260605.392340445,0.0,1.0
2025-02-20,91.03,91.81,90.39,91.15,208986,89.5949300983682,90.3626335530175,88.9650195714764,89.7130383221604,212333.393855134,0.0,1.0
2025-02-21,89.81,91.25,89.49,91.25,276368,88.3941631564808,89.8114618419872,88.0792078930349,89.8114618419872,280794.672336691,0.0,1.0
2025-02-24,90.8,91.82,90.46,90.54,254887,89.3685560027665,90.3724759050002,89.0339160353552,89.1126548512167,258969.604468976,0.0,1.0
2025-02-25,92.12,92.76,90.92,91.27,365153,90.6677464644807,91.2976569913724,89.4866642265587,89.8311465459526,371001.769335667,0.0,1.0
2025-02-26,91.62,92.91,91.54,91.88,265107,90.1756288653465,91.4452922711127,90.0968900494851,90.4315300168963,269353.301392213,0.0,1.0
2025-02-27,92.2,93.12,91.94,91.94,232362,90.7464852803422,91.6519816627491,90.4905841287924,90.4905841287924,236083.814528086,0.0,1.0
2025-02-28,87.33,88.89,84.81,87.0,752729,85.9532598647753,87.4886667740739,83.472987165139,85.6284622493467,764785.694846454,0.0,1.0
2025-03-03,89.8,91.07,88.1,88.19,585292,88.3843208044981,89.6342995062989,86.7111209674419,86.7997021352861,594666.80426564,0.0,1.0
2025-03-04,86.81,88.61,86.58,88.51,321399,85.4414575616757,87.2130809185588,85.215083466074,87.1146573987319,326546.947889553,0.0,1.0
2025-03-05,86.72,87.65,85.77,86.56,282328,85.6875163612428,86.6064438314453,84.7488270099607,85.5294213126058,285729.884581812,0.34,1.0
2025-03-06,84.71,86.275,84.55,86.13,306329,83.7014473127408,85.2478145072212,83.5433522641038,85.104540869394,310020.082365411,0.0,1.0
2025-03-07,85.26,85.905,83.78,84.67,262764,84.2448990424304,84.8822197072482,82.7825198425383,83.6619235505815,265930.150010821,0.0,1.0
2025-03-10,82.9,85.49,82.87,84.29,392325,81.912997075035,84.472160674846,81.8833542534155,83.2864478100687,397052.28304865,0.0,1.0
2025-03-11,83.01,83.7,82.65,82.65,292405,82.0216874209729,82.7034723182198,81.6659735615397,81.6659735615397,295928.306441956,0.0,1.0
2025-03-12,84.0,84.145,82.26,83.34,333745,82.9999005344142,83.1431741722414,81.280616880487,82.3477584587866,337766.428869105,0.0,1.0
2025-03-13,84.14,84.735,83.71,84.41,209243,83.1382337019715,83.7261496640903,82.7133532587596,83.4050190965464,211764.253774163,0.0,1.0
2025-03-14,86.28,86.39,84.1159,84.6,231660,85.2527549774911,85.3614453234291,83.1144206352706,83.5927569668028,234451.365299306,0.0,1.0
2025-03-17,87.22,88.605,86.22,86.32,387247,86.1815633882334,87.5500736529972,85.1934693342523,85.2922787396504,391913.096167057,0.0,1.0
2025-03-18,85.94,87.58,85.56,87.45,274856,84.9168029991375,86.5372772476666,84.5413272586247,86.408825020649,278167.851423233,0.0,1.0
2025-03-19,86.73,87.06,85.57,86.21,289774,85.6973973017826,86.0234683395964,84.5512081991645,85.1835883937124,293265.604455845,0.0,1.0
2025-03-20,86.76,87.9072,85.83,86.27,325401,85.7270401234021,86.8605816221292,84.8081126531996,85.2428740369513,329321.88862885,0.0,1.0
2025-03-21,85.38,87.225,85.17,86.09,2336194,84.3634703289081,86.1865038585033,84.1559705775721,85.0650171072347,2364343.74904622,0.0,1.0
2025-03-24,87.77,87.78,86.28,86.85,418970,86.725015117923,86.7348960584628,85.2527549774911,85.8159685882604,424018.339460633,0.0,1.0
2025-03-25,87.98,88.94,87.33,88.14,295386,86.932514869259,87.8810851610809,86.2902537341713,87.090609917896,298945.225720024,0.0,1.0
2025-03-26,88.3,90.1,87.62,88.57,315040,87.248704966533,89.027274263699,86.5768010098258,87.5154903611079,318836.044737518,0.0,1.0
2025-03-27,88.82,89.17,87.99,88.66,291937,87.7625138746032,88.1083467934966,86.9423958097988,87.6044188259662,295454.667320139,0.0,1.0
2025-03-28,87.23,89.8331,87.16,89.12,247923,86.1914443287732,88.7635519606915,86.1222777449945,88.0589420907975,250910.324782439,0.0,1.0
2025-03-31,88.1,88.97,86.0339,86.53,479980,87.0510861557368,87.9107279827004,85.0095850308064,85.4997784909864,485763.473695765,0.0,1.0
2025-04-01,88.1,88.78,87.2127,88.32,309815,87.0510861557368,87.7229901124439,86.1743503016393,87.2684668476126,313548.086593302,0.0,1.0
2025-04-02,87.7,88.11,86.485,87.06,381873,86.6558485341443,87.0609670962766,85.4553142585573,86.0234683395964,386474.342661409,0.0,1.0
2025-04-03,84.08,86.29,83.76,85.25,517585,83.0789480587327,85.262635918031,82.7627579614587,84.2350181018906,523821.59159303,0.0,1.0
2025-04-04,79.06,81.62,77.98,81.62,447979,78.1187159077474,80.6482366859391,77.0515743294478,80.6482366859391,453376.880667434,0.0,1.0
2025-04-07,76.56,79.975,74.09,75.73,555603,75.6484807727946,79.0228219671402,73.2078884594613,74.8283627079903,562297.685894804,0.0,1.0
2025-04-08,77.31,80.13,76.43,79.03,453350,76.3895513132805,79.1759765455072,75.5200285457771,78.089073086128,458812.598024865,0.0,1.0
2025-04-09,82.81,83.215,75.98,76.6,553099,81.8240686101766,82.224246702039,75.0753862214856,75.6880045349539,559763.514183204,0.0,1.0
2025-04-10,79.99,82.105,78.64,81.87,436210,79.0376433779499,81.12746230212,77.7037164050754,80.8952601994344,441466.071213029,0.0,1.0
2025-04-11,80.79,80.79,78.6,79.73,336706,79.8281186211348,79.8281186211348,77.6641926429161,78.7807389239148,340763.107159061,0.0,1.0
2025-04-14,82.0,82.75,81.2865,81.81,283110,81.0237124264519,81.7647829669378,80.3187073189364,80.8359745561955,286521.307216984,0.0,1.0
2025-04-15,81.92,82.84,81.65,81.78,250124,80.9446649021334,81.8537114317961,80.6778795075585,80.8063317345761,253137.845524146,0.0,1.0
2025-04-16,82.75,83.47,81.76,82.23,340876,81.7647829669378,82.4762106858042,80.7865698534965,81.2509740588676,344983.353180377,0.0,1.0
2025-04-17,83.27,84.25,82.68,83.25,255932,82.2785918750079,83.2469240479095,81.6956163831591,82.2588299939283,259015.828471821,0.0,1.0
2025-04-21,81.99,82.995,81.505,82.76,237447,81.0138314859121,82.0068660101632,80.5346058697313,81.7746639074776,240308.095209464,0.0,1.0
2025-04-22,84.73,84.96,82.87,83.58,254426,83.7212091938204,83.948470826236,81.8833542534155,82.5849010317421,257491.682067,0.0,1.0
2025-04-23,85.32,87.5,85.16,86.2,317757,84.3041846856692,86.4582297233481,84.1460896370323,85.1737074531726,321585.78297251,0.0,1.0
2025-04-24,86.54,86.98,84.86,84.86,339086,85.5096594315262,85.9444208152779,83.8496614208379,83.8496614208379,343171.784744369,0.0,1.0
2025-04-25,86.8,86.93,85.37,85.94,280404,85.7665638855613,85.8950161125789,84.3535893883683,84.9168029991375,283782.701525454,0.0,1.0
2025-04-28,87.97,88.18,86.89,87.42,245932,86.9226339287192,87.1301336800553,85.8554923504196,86.3791821990296,248895.334415907,0.0,1.0
2025-04-29,88.78,88.9385,86.93,87.67,232652,87.7229901124439,87.8796030199999,85.8950161125789,86.6262057125249,235455.318309653,0.0,1.0
2025-04-30,87.73,88.03,85.8,87.69,346361,86.6854913557638,86.9819195719581,84.7784698315802,86.6459675936045,350534.444170046,0.0,1.0
2025-05-01,87.51,88.52,86.82,87.19,241233,86.4681106638879,87.4660856584088,85.7863257666409,86.151920566614,244139.714259033,0.0,1.0
2025-05-02,90.18,90.505,88.29,89.15,236168,89.1063217880175,89.4274523555614,87.2388240259932,88.0885849124169,239013.684019712,0.0,1.0
2025-05-05,89.64,90.34,89.32,89.95,252404,88.5727509988677,89.2644168366545,88.2565609015937,88.8790601556018,255445.318168894,0.0,1.0
2025-05-06,89.12,90.485,89.0,89.41,353474,88.0589420907975,89.4076904744817,87.9403708043198,88.345489366452,357733.151592018,0.0,1.0
2025-05-07,87.65,90.23,87.08,89.12,782718,86.6064438314453,89.1557264907166,86.043230220676,88.0589420907975,792149.286645697,0.0,1.0
2025-05-08,88.45,89.24,88.0,88.46,639095,87.3969190746302,88.1775133772752,86.9522767503387,87.40680001517,646795.714866442,0.0,1.0
2025-05-09,87.4,90.605,86.6501,88.04,505148,86.35942031795,89.5262617609595,85.6184485868695,86.9918005124979,511234.733135689,0.0,1.0
2025-05-12,87.39,88.786,86.03,88.25,470198,86.3495393774102,87.7289186767678,85.0057314639959,87.1993002638339,475863.60641027,0.0,1.0
2025-05-13,87.69,88.59,87.295,88.15,395338,86.6459675936045,87.5352522421875,86.255670442282,87.1004908584358,400101.587907697,0.0,1.0
2025-05-14,86.34,87.52,85.49,87.52,400659,85.31204062073,86.4779916044277,84.472160674846,86.4779916044277,405486.702794849,0.0,1.0
2025-05-15,86.53,86.75,85.54,85.54,298447,85.4997784909864,85.7171591828623,84.5215653775451,84.5215653775451,302043.10895054,0.0,1.0
2025-05-16,86.25,86.96,85.82,86.46,302038,85.5590641342253,86.2633764302867,85.1325087999909,85.7673818555956,304477.120730674,0.34,1.0
2025-05-19,86.11,86.3,85.53,86.19,410510,85.4201856533117,85.6086635916944,84.84483194667,85.4995447852623,413825.090985734,0.0,1.0
2025-05-20,85.92,86.58,85.63,85.99,328880,85.2317077149291,85.8864205535214,84.9440308616082,85.3011469553859,331535.884444686,0.0,1.0
2025-05-21,84.0,85.635,83.94,85.1,341134,83.327088548115,84.9489908073551,83.2675691991521,84.4182766124356,343888.842143498,0.0,1.0
2025-05-22,83.95,84.675,83.05,84.41,388271,83.2774890906459,83.9966812239481,82.3846988562018,83.7338040993618,391406.498994231,0.0,1.0
2025-05-23,84.44,84.595,83.32,83.41,395444,83.7635637738433,83.9173220919975,82.6525359265351,82.7418149499795,398637.424861179,0.0,1.0
2025-05-27,85.37,85.745,84.005,85.04,303811,84.6861136827688,85.0581096137872,83.332048493862,84.3587572634727,306264.438667674,0.0,1.0
2025-05-28,84.14,85.64,84.05,85.14,381725,83.4659670290286,84.9539507531021,83.3766880055842,84.4579561784109,384807.636492483,0.0,1.0
2025-05-29,84.72,84.74,83.64,84.59,271346,84.0413207356703,84.061160518658,82.9699724543374,83.9123621462506,273537.266177718,0.0,1.0
2025-05-30,84.55,84.99,84.13,84.13,356223,83.8726825802753,84.3091578060035,83.4560471375348,83.4560471375348,359099.694005532,0.0,1.0
2025-06-02,84.8,84.88,83.11,84.19,287136,84.1206798676209,84.2000389995715,82.4442182051648,83.5155664864977,289454.778995103,0.0,1.0
2025-06-03,84.69,84.8,82.89,84.29,346747,84.0115610611888,84.1206798676209,82.2259805923007,83.6147654014359,349547.170164016,0.0,1.0
2025-06-04,84.48,85.005,84.2,84.67,263845,83.8032433398186,84.3240376432443,83.5254863779915,83.9917212782012,265975.691532803,0.0,1.0
2025-06-05,84.11,84.94,83.8,84.94,231456,83.4362073545471,84.2595583485344,83.1286907182386,84.2595583485344,233325.132784083,0.0,1.0
2025-06-06,85.42,85.51,84.5191,85.11,207786,84.7357131402379,84.8249921636824,83.8420301155594,84.4281965039294,209463.984691144,0.0,1.0
2025-06-09,83.97,85.39,83.33,85.39,285348,83.2973288736336,84.7059534657565,82.6624558180289,84.7059534657565,287652.339924964,0.0,1.0
2025-06-10,83.52,84.05,82.93,83.73,263441,82.8509337564115,83.3766880055842,82.265660158276,83.0592514777818,265568.429013599,0.0,1.0
2025-06-11,84.09,84.3,83.53,83.56,291765,83.4163675715595,83.6246852929297,82.8608536479054,82.8906133223868,294121.160681719,0.0,1.0
2025-06-12,84.94,85.08,83.165,83.4,285766,84.2595583485344,84.398436829448,82.4987776083808,82.7318950584857,288073.715501764,0.0,1.0
2025-06-13,84.82,85.66,84.1,84.25,315034,84.1405196506086,84.9737905360897,83.4262874630533,83.5750858354606,317578.070482082,0.0,1.0
2025-06-16,85.53,86.62,85.04,85.18,298779,84.84483194667,85.9261001194967,84.3587572634727,84.4976357443862,301191.802537396,0.0,1.0
2025-06-17,84.22,85.53,83.64,85.53,376315,83.5453261609792,84.84483194667,82.9699724543374,84.84483194667,379353.947807109,0.0,1.0
2025-06-18,85.6,85.6,84.29,84.29,405045,84.9142711871268,84.9142711871268,83.6147654014359,83.6147654014359,408315.958145518,0.0,1.0
2025-06-20,86.31,87.05,85.45,85.87,999533,85.6185834831882,86.3526554537311,84.7654728147194,85.18210825746,1007604.77130458,0.0,1.0
2025-06-23,87.15,87.21,85.57,86.24,320420,86.4518543686694,86.5113737176323,84.8845115126453,85.5491442427314,323007.565354434,0.0,1.0
2025-06-24,86.92,87.765,86.801,87.38,262558,86.2236968643114,87.0619276955395,86.1056501555349,86.6800118730273,264678.298309499,0.0,1.0
2025-06-25,85.82,87.03,85.58,86.96,244454,85.1325087999909,86.3328156707435,84.8944314041391,86.2633764302867,246428.098686576,0.0,1.0
2025-06-26,87.37,87.465,85.56,86.21,291578,86.6700919815335,86.7643309507248,84.8745916211515,85.51938456825,293932.650555256,0.0,1.0
2025-06-27,87.55,87.81,86.8771,87.27,712584,86.8486500284223,87.1065672072617,86.1811405298029,86.5708930665952,718338.502435941,0.0,1.0
2025-06-30,87.1,88.01,86.47,87.63,291147,86.4022549112002,87.3049650371382,85.7773017470894,86.9280091603729,293498.169996403,0.0,1.0
2025-07-01,86.64,87.895,85.955,86.53,460189,85.9459399024844,87.1908862849592,85.2664273351575,85.8368210960523,463905.275865713,0.0,1.0
2025-07-02,84.97,86.41,84.755,86.41,305461,84.2893180230159,85.7177823981264,84.0760403558987,85.7177823981264,307927.763312936,0.0,1.0
2025-07-03,85.5,86.19,85.45,85.52,277662,84.8150722721885,85.4995447852623,84.7654728147194,84.8349120551762,279904.271304672,0.0,1.0
2025-07-07,84.84,85.89,84.3,85.24,375475,84.1603594335962,85.2019480404476,83.6246852929297,84.5571550933491,378507.164351339,0.0,1.0
2025-07-08,84.64,85.63,84.33,84.33,369018,83.9619616037197,84.9440308616082,83.6544449674112,83.6544449674112,371998.020572881,0.0,1.0
2025-07-09,83.48,85.35,83.1,84.85,283134,82.8112541904362,84.6662738997812,82.434298313671,84.17027932509,285420.460673686,0.0,1.0
2025-07-10,83.22,83.6,82.39,83.2,362864,82.5533370115968,82.9302928883621,81.7299860176095,82.5334972286092,365794.323683826,0.0,1.0
2025-07-11,83.61,84.03,82.41,82.45,367116,82.9402127798559,83.3568482225965,81.7498258005972,81.7895053665725,370080.660890889,0.0,1.0
2025-07-14,84.1,84.74,83.53,83.58,272649,83.4262874630533,84.061160518658,82.8608536479054,82.9104531053745,274850.788609703,0.0,1.0
2025-07-15,81.97,84.0,81.94,83.71,230557,81.3133505748689,83.327088548115,81.2835909003875,83.0394116947942,232418.872871301,0.0,1.0
2025-07-16,82.33,83.1075,81.66,82.19,238119,81.6704666686466,82.4417382322913,81.0058339385604,81.531588187733,240041.940124313,0.0,1.0
2025-07-17,83.31,83.41,81.92,81.92,277378,82.6426160350412,82.7418149499795,81.2637511173998,81.2637511173998,279617.977850578,0.0,1.0
2025-07-18,83.39,84.135,83.271,83.33,208821,82.7219751669918,83.4610070832817,82.6039284582153,82.6624558180289,210507.342877718,0.0,1.0
2025-07-21,83.21,84.21,82.84,83.47,340142,82.543417120103,83.5354062694853,82.1763811348316,82.8013342989424,342888.831205256,0.0,1.0
2025-07-22,84.15,84.64,83.46,83.46,264687,83.4758869205224,83.9619616037197,82.7914144074486,82.7914144074486,266824.491139658,0.0,1.0
2025-07-23,84.3,84.57,83.525,84.25,332195,83.6246852929297,83.892522363263,82.8558937021585,83.5750858354606,334877.654868349,0.0,1.0
2025-07-24,83.44,84.29,83.36,83.96,225647,82.771574624461,83.6147654014359,82.6922154925104,83.2874089821398,227469.221957219,0.0,1.0
2025-07-25,84.22,84.55,83.55,83.55,219305,83.5453261609792,83.8726825802753,82.880693430893,82.880693430893,221076.006866157,0.0,1.0
2025-07-28,83.83,84.54,83.68,83.97,239262,83.1584503927201,83.8627626887815,83.0096520203127,83.2973288736336,241194.170469486,0.0,1.0
2025-07-29,84.11,84.73,83.905,84.26,221048,83.4362073545471,84.0512406271641,83.2328495789237,83.5850057269545,222833.08253688,0.0,1.0
2025-07-30,83.68,84.42,83.52,84.02,210889,83.0096520203127,83.7437239908556,82.8509337564115,83.3469283311027,212592.043099779,0.0,1.0
2025-07-31,84.58,84.6,83.25,83.25,307600,83.9024422547568,83.9222820377444,82.5830966860783,82.5830966860783,310084.036898521,0.0,1.0
2025-08-01,83.84,84.295,83.07,83.91,400864,83.1683702842139,83.6197253471828,82.4045386391895,83.2378095246706,404101.194301978,0.0,1.0
2025-08-04,84.34,84.53,83.57,83.96,240477,83.664364858905,83.8528427972877,82.9005332138806,83.2874089821398,242418.982253724,0.0,1.0
2025-08-05,85.79,86.5,84.545,85.0,388129,85.1027491255094,85.8070614215709,83.8677226345284,84.3190776974974,391263.352267184,0.0,1.0
2025-08-06,86.17,86.7799,85.85,86.21,309712,85.4797050022747,86.084719184483,85.1622684744723,85.51938456825,312213.092444456,0.0,1.0
2025-08-07,84.44,86.32,83.97,85.71,597165,83.7635637738433,85.628503374682,83.2973288736336,85.0233899935588,601987.431386557,0.0,1.0
2025-08-08,81.89,84.11,81.89,83.3,527159,81.2339914429184,83.4362073545471,81.2339914429184,82.6326961435474,531416.094952494,0.0,1.0
2025-08-11,82.1,82.49,81.15,81.69,529599,81.4423091642886,81.8291849325477,80.4999194723754,81.0355936130419,533875.799276397,0.0,1.0
2025-08-12,82.01,82.75,81.55,82.27,279857,81.3530301408442,82.0871021113872,80.8967151321284,81.6109473196836,282116.997120641,0.0,1.0
2025-08-13,82.51,82.625,80.92,81.31,592688,81.8490247155354,81.9631034677144,80.2717619680175,80.6586377362766,597474.277182413,0.0,1.0
2025-08-14,82.54,82.725,81.555,82.61,251874,81.8787843900169,82.0623023826526,80.9016750778753,81.9482236304736,253908.019212542,0.0,1.0
2025-08-15,80.5,82.585,80.49,82.47,326603,79.8551265252769,81.9234239017391,79.8452066337831,81.8093451495601,329240.496434225,0.0,1.0
2025-08-18,80.41,80.76,80.01,80.2,403983,79.7658475018325,80.1130437041163,79.3690518420796,79.5575297804622,407245.381919295,0.0,1.0
2025-08-19,81.65,81.82,80.26,80.34,266433,80.9959140470666,81.1645522024616,79.6170491294252,79.6964082613758,268584.591037008,0.0,1.0
2025-08-20,81.01,81.845,80.8988,81.08,268082,80.6983173022519,81.5301046735317,80.5875451397533,80.7680479800837,269117.418380098,0.34,1.0
2025-08-21,80.89,81.17,80.14,80.97,355349,80.5787789973973,80.8577017087247,79.8316645920561,80.6584712006337,356721.471430194,0.0,1.0
2025-08-22,82.51,82.58,81.335,81.58,232070,82.1925461129343,82.2622767907661,81.0220668778997,81.2661242503112,232966.328524367,0.0,1.0
2025-08-25,81.08,82.435,81.08,82.26,405474,80.7680479800837,82.1178346724001,80.7680479800837,81.9435079778205,407040.07020334,0.0,1.0
2025-08-26,81.42,81.64,80.79,81.13,297099,81.1067398438384,81.3258934027385,80.4791637433518,80.8178556071065,298246.491309781,0.0,1.0
2025-08-27,82.06,82.4,81.31,81.31,381015,81.7442774697295,82.0829693334842,80.9971630643884,80.9971630643884,382486.601726684,0.0,1.0
2025-08-28,81.9,82.3,81.085,82.3,321963,81.5848930632568,81.9833540794387,80.773028742786,81.9833540794387,323206.5240259,0.0,1.0
2025-08-29,82.2,82.635,81.48,82.2,299671,81.8837388253932,82.3170651804911,81.1665089962657,81.8837388253932,300828.425195956,0.0,1.0
2025-09-02,81.21,82.195,80.72,81.91,303676,80.8975478103429,81.8787580626909,80.40943306552,81.5948545886613,304848.893786209,0.0,1.0
2025-09-03,81.75,81.96,80.61,80.71,347988,81.4354701821885,81.6446622156841,80.2998562860699,80.3994715401154,349332.040895149,0.0,1.0
2025-09-04,83.04,83.04,81.975,82.22,192172,82.7205069593754,82.7205069593754,81.6596045037909,81.9036618762023,192914.229694422,0.0,1.0
2025-09-05,82.18,83.39,82.14,82.82,383959,81.8638157745841,83.0691603485346,81.8239696729659,82.5013534004753,385441.972395774,0.0,1.0
2025-09-08,81.93,82.35,80.9,82.35,270669,81.6147776394704,82.0331617064615,80.5887405228019,82.0331617064615,271714.410201068,0.0,1.0
2025-09-09,82.05,82.41,81.65,82.09,384814,81.734315944325,82.0929308588887,81.335854928143,81.7741620459432,386300.274679087,0.0,1.0
2025-09-10,81.75,82.37,81.36,82.36,234638,81.4354701821885,82.0530847572706,81.0469706914111,82.043123231866,235544.246961263,0.0,1.0
2025-09-11,83.16,83.415,81.61,81.67,244674,82.8400452642299,83.0940641620459,81.2960088265248,81.3557779789521,245619.009201409,0.0,1.0
2025-09-12,82.49,83.18,82.39,82.87,264324,82.1726230621251,82.859968315039,82.0730078080797,82.551161027498,265344.903782802,0.0,1.0
2025-09-15,81.44,82.62,81.13,82.37,313797,81.1266628946475,82.3021228923843,80.8178556071065,82.0530847572706,315008.984323526,0.0,1.0
2025-09-16,80.64,81.38,80.19,81.38,326654,80.3297408622836,81.0668937422202,79.8814722190789,81.0668937422202,327915.642167443,0.0,1.0
2025-09-17,81.79,82.375,81.01,81.01,353921,81.4753162838067,82.0580655199728,80.6983173022519,80.6983173022519,355287.956037714,0.0,1.0
2025-09-18,83.03,83.2901,81.605,81.76,295295,82.7105454339708,82.9696447097431,81.2910280638226,81.4454317075931,296435.523685107,0.0,1.0
2025-09-19,83.63,83.915,82.9,83.12,1072862,83.3082369582437,83.5921404322734,82.5810456037117,82.8001991626117,1077005.73599909,0.0,1.0
2025-09-22,83.57,84.0,82.84,83.6,297251,83.2484678058164,83.6768133982121,82.5212764512844,83.2783523820301,298399.07838237,0.0,1.0
2025-09-23,83.69,84.3294,83.44,83.44,267955,83.368006110671,84.0049460450379,83.1189679755573,83.1189679755573,268989.927865501,0.0,1.0
2025-09-24,84.88,85.15,83.585,83.85,317148,84.5534276338124,84.8223888197352,83.2634100939233,83.5273905171438,318372.926956719,0.0,1.0
2025-09-25,83.84,84.72,83.47,84.49,280939,83.5174289917393,84.3940432273396,83.148852551771,84.164928143035,282024.076224015,0.0,1.0
2025-09-26,84.65,85.36,83.98,84.29,199206,84.3243125495078,85.0315808532307,83.656890347403,83.965697634944,199975.397250937,0.0,1.0
2025-09-29,84.1,84.39,83.45,84.39,236806,83.7764286522575,84.0653128889895,83.1289295009619,84.0653128889895,237720.620470294,0.0,1.0
2025-09-30,84.65,84.74,83.88,84.38,221724,84.3243125495078,84.4139662781487,83.5572750933575,84.0553513635849,222580.368965125,0.0,1.0
2025-10-01,83.79,85.255,83.79,84.35,296309,83.4676213647165,84.926984836483,83.4676213647165,84.0254667873713,297453.440077246,0.0,1.0
2025-10-02,84.55,84.94,83.56,83.56,452923,84.2246972954622,84.6131967862397,83.2385062804119,83.2385062804119,454672.333409065,0.0,1.0
2025-10-03,84.28,85.55,84.23,84.55,474762,83.9557361095394,85.2208498359172,83.9059284825167,84.2246972954622,476595.682608202,0.0,1.0
2025-10-06,83.73,84.93,83.43,84.42,236218,83.4078522122892,84.6032352608351,83.1090064501528,84.0951974652031,237130.349426332,0.0,1.0
2025-10-07,82.61,85.18,82.6,83.98,247017,82.2921613669797,84.8522733959489,82.2821998415752,83.656890347403,247971.058616381,0.0,1.0
2025-10-08,82.49,83.68,82.3409,83.17,227118,82.1726230621251,83.3580445852665,82.0240967183433,82.8500067896345,227995.202317392,0.0,1.0
2025-10-09,81.89,83.33,81.61,82.5,199954,81.5749315378522,83.0093911961073,81.2960088265248,82.1825845875297,200726.286266046,0.0,1.0
2025-10-10,80.51,82.52,80.43,82.31,229118,80.2002410320244,82.2025076383388,80.120548828788,81.9933156048433,230002.926956719,0.0,1.0
2025-10-13,81.11,81.56,80.43,80.43,197922,80.7979325562974,81.2462011995021,80.120548828788,80.120548828788,198686.438032489,0.0,1.0
2025-10-14,82.28,82.7,81.02,81.02,186650,81.9634310286296,82.3818150956207,80.7082788276564,80.7082788276564,187370.901965239,0.0,1.0
2025-10-15,80.98,82.08,80.415,82.06,251040,80.6684327260382,81.7642005205386,80.1056065406812,81.7442774697295,252009.596728388,0.0,1.0
2025-10-16,79.14,80.585,79.05,80.31,309378,78.8355120516012,80.2749524725586,78.7458583229603,80.0010105239335,310572.916732932,0.0,1.0
2025-10-17,79.99,80.235,78.7701,79.6,242775,79.6822417109879,79.9262990833993,78.4670352268869,79.2937422202105,243712.674656367,0.0,1.0
2025-10-20,81.0,81.24,80.09,80.17,172527,80.6883557768473,80.9274323865565,79.7818569650334,79.8615491682698,173193.354424628,0.0,1.0
2025-10-21,82.51,82.95,80.4101,81.12,244095,82.1925461129343,82.6308532307344,80.100725393233,80.8078940817019,245037.772918323,0.0,1.0
2025-10-22,81.65,83.39,81.47,82.76,291095,81.335854928143,83.0691603485346,81.1565474708611,82.441584248048,292219.30194252,0.0,1.0
2025-10-23,82.49,82.54,81.225,82.02,195689,82.1726230621251,82.2224306891479,80.9124900984497,81.7044313681113,196444.81347268,0.0,1.0
2025-10-24,82.38,83.095,82.335,82.61,175992,82.0630462826751,82.7752953491004,82.0182194183546,82.2921613669797,176671.737362263,0.0,1.0
2025-10-27,82.26,83.04,82.08,82.95,205606,81.9435079778205,82.7205069593754,81.7642005205386,82.6308532307344,206400.116096785,0.0,1.0
2025-10-28,81.27,82.235,80.86,81.76,274531,80.9573169627702,81.9186041643091,80.5488944211837,81.4454317075931,275591.326479609,0.0,1.0
2025-10-29,80.92,81.605,80.44,80.95,210758,80.608663573611,81.2910280638226,80.1305103541926,80.6385481498246,211572.014767693,0.0,1.0
2025-10-30,81.87,82.43,80.885,80.95,259854,81.5550084870431,82.1128539096979,80.573798234695,80.6385481498246,260857.639213904,0.0,1.0
2025-10-31,80.58,81.65,80.23,81.39,392258,80.2699717098563,81.335854928143,79.9213183206971,81.0768552676248,393773.025786663,0.0,1.0
2025-11-03,81.35,81.55,79.32,80.32,392277,81.0370091660066,81.2362396740975,79.0148195088831,80.010972049338,393792.099170737,0.0,1.0
2025-11-04,82.03,82.135,80.7801,81.55,328971,81.7143928935159,81.8189889102637,80.4693018332013,81.2362396740975,330241.591162104,0.0,1.0
2025-11-05,81.92,83.05,81.61,82.11,382207,81.6048161140659,82.7304684847799,81.2960088265248,81.7940850967523,383683.205611723,0.0,1.0
2025-11-06,81.56,82.14,80.69,81.67,421456,81.2462011995021,81.8239696729659,80.3795484893063,81.3557779789521,423083.797796206,0.0,1.0
2025-11-07,86.88,86.94,82.685,83.9,594340,86.5457327147222,86.6055018671495,82.3668728075139,83.5771981441666,596635.531068954,0.0,1.0
2025-11-10,86.38,87.31,86.04,86.57,406896,86.0476564444947,86.9740783071178,85.7089645807401,86.2369254271812,408467.562421902,0.0,1.0
2025-11-11,87.76,87.92,86.73,86.73,245107,87.4223469503225,87.5817313567953,86.396309833654,86.396309833654,246053.681585823,0.0,1.0
2025-11-12,87.56,88.6,87.09,87.69,352722,87.2231164422315,88.2591150843046,86.7549247482177,87.3526162724906,354084.325116438,0.0,1.0
2025-11-13,87.66,87.97,86.95,87.32,284292,87.322731696277,87.631538983818,86.615463392554,86.9840398325223,285390.026581847,0.0,1.0
2025-11-14,87.46,88.225,87.01,87.85,286700,87.123501188186,87.885557881634,86.6752325449813,87.5120006789634,287807.327047598,0.0,1.0
2025-11-17,86.75,87.81,86.55,87.81,306856,86.416232884463,87.4721545773453,86.2170023763721,87.4721545773453,308041.17596274,0.0,1.0
2025-11-18,88.96,89.38,86.755,87.05,356248,88.6177299988684,89.0361140658595,86.4212136471653,86.7150786465995,357623.943655572,0.0,1.0
2025-11-19,88.03,89.415,87.93,88.68,263904,88.03,89.415,87.93,88.68,263904,0.34,1.0
2025-11-20,88.05,89.43,87.465,88.3,277507,88.05,89.43,87.465,88.3,277507,0.0,1.0
2025-11-21,89.79,90.239,88.64,88.81,351183,89.79,90.239,88.64,88.81,351183,0.0,1.0
2025-11-24,89.78,90.0,88.62,89.5,399519,89.78,90.0,88.62,89.5,399519,0.0,1.0
2025-11-25,90.05,91.705,90.04,90.35,325695,90.05,91.705,90.04,90.35,325695,0.0,1.0
2025-11-26,90.05,91.43,89.66,90.07,449900,90.05,91.43,89.66,90.07,449900,0.0,1.0